date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,30.0,30.33,29.5,29.64,1326400.0,25.4882,25.7686,25.0634,25.1823,1326400.0
2004-01-23 10:00:00,29.61,29.7,29.33,29.35,1066500.0,25.1568,25.2333,24.9189,24.9359,1066500.0
2004-01-23 10:30:00,29.35,29.55,29.23,29.32,663200.0,24.9359,25.1059,24.834,24.9105,663200.0
2004-01-23 11:00:00,29.3,29.48,29.3,29.38,702300.0,24.8935,25.0464,24.8935,24.9614,702300.0
2004-01-23 11:30:00,29.38,29.55,29.36,29.5,447900.0,24.9614,25.1059,24.9444,25.0634,447900.0
2004-01-23 12:00:00,29.5,29.64,29.42,29.61,312100.0,25.0634,25.1823,24.9954,25.1568,312100.0
2004-01-23 12:30:00,29.61,29.66,29.44,29.46,250800.0,25.1568,25.1993,25.0124,25.0294,250800.0
2004-01-23 13:00:00,29.46,29.54,29.4,29.51,205800.0,25.0294,25.0974,24.9784,25.0719,205800.0
2004-01-23 13:30:00,29.5,29.51,29.17,29.28,336400.0,25.0634,25.0719,24.783,24.8765,336400.0
2004-01-23 14:00:00,29.26,29.31,29.22,29.24,185600.0,24.8595,24.902,24.8255,24.8425,185600.0
2004-01-23 14:30:00,29.23,29.28,29.23,29.24,190600.0,24.834,24.8765,24.834,24.8425,190600.0
2004-01-23 15:00:00,29.24,29.31,29.21,29.27,337700.0,24.8425,24.902,24.817,24.868,337700.0
2004-01-23 15:30:00,29.26,29.46,29.26,29.35,521700.0,24.8595,25.0294,24.8595,24.9359,521700.0
2004-01-26 09:30:00,29.3,29.69,29.3,29.35,261500.0,24.8935,25.2248,24.8935,24.9359,261500.0
2004-01-26 10:00:00,29.36,29.5,29.33,29.4,154200.0,24.9444,25.0634,24.9189,24.9784,154200.0
2004-01-26 10:30:00,29.4,29.7,29.4,29.65,229800.0,24.9784,25.2333,24.9784,25.1908,229800.0
2004-01-26 11:00:00,29.66,29.68,29.48,29.49,134000.0,25.1993,25.2163,25.0464,25.0549,134000.0
2004-01-26 11:30:00,29.48,29.54,29.41,29.43,273700.0,25.0464,25.0974,24.9869,25.0039,273700.0
2004-01-26 12:00:00,29.42,29.5,29.38,29.45,57600.0,24.9954,25.0634,24.9614,25.0209,57600.0
2004-01-26 12:30:00,29.46,29.48,29.37,29.45,133000.0,25.0294,25.0464,24.9529,25.0209,133000.0
2004-01-26 13:00:00,29.46,29.46,29.4,29.4,171300.0,25.0294,25.0294,24.9784,24.9784,171300.0
2004-01-26 13:30:00,29.4,29.43,29.32,29.37,98600.0,24.9784,25.0039,24.9105,24.9529,98600.0
2004-01-26 14:00:00,29.4,29.47,29.31,29.45,68700.0,24.9784,25.0379,24.902,25.0209,68700.0
2004-01-26 14:30:00,29.46,29.48,29.34,29.41,109200.0,25.0294,25.0464,24.9274,24.9869,109200.0
2004-01-26 15:00:00,29.41,29.43,29.35,29.4,466100.0,24.9869,25.0039,24.9359,24.9784,466100.0
2004-01-26 15:30:00,29.4,29.48,29.35,29.38,232500.0,24.9784,25.0464,24.9359,24.9614,232500.0
2004-01-27 09:30:00,29.41,29.49,29.31,29.41,197800.0,24.9869,25.0549,24.902,24.9869,197800.0
2004-01-27 10:00:00,29.41,29.48,29.28,29.3,101300.0,24.9869,25.0464,24.8765,24.8935,101300.0
2004-01-27 10:30:00,29.3,29.3,29.15,29.15,290100.0,24.8935,24.8935,24.766,24.766,290100.0
2004-01-27 11:00:00,29.13,29.21,29.1,29.17,134400.0,24.749,24.817,24.7235,24.783,134400.0
2004-01-27 11:30:00,29.17,29.25,29.15,29.16,282900.0,24.783,24.851,24.766,24.7745,282900.0
2004-01-27 12:00:00,29.16,29.18,29.06,29.06,148700.0,24.7745,24.7915,24.6896,24.6896,148700.0
2004-01-27 12:30:00,29.06,29.07,29.02,29.04,160100.0,24.6896,24.698,24.6556,24.6726,160100.0
2004-01-27 13:00:00,29.03,29.06,29.0,29.05,164100.0,24.6641,24.6896,24.6386,24.6811,164100.0
2004-01-27 13:30:00,29.06,29.06,29.0,29.0,181500.0,24.6896,24.6896,24.6386,24.6386,181500.0
2004-01-27 14:00:00,29.0,29.06,29.0,29.04,82100.0,24.6386,24.6896,24.6386,24.6726,82100.0
2004-01-27 14:30:00,29.04,29.18,29.03,29.1,136300.0,24.6726,24.7915,24.6641,24.7235,136300.0
2004-01-27 15:00:00,29.1,29.1,29.02,29.1,208500.0,24.7235,24.7235,24.6556,24.7235,208500.0
2004-01-27 15:30:00,29.1,29.1,29.04,29.04,161100.0,24.7235,24.7235,24.6726,24.6726,161100.0
2004-01-28 09:30:00,29.0,29.03,28.85,28.96,302600.0,24.6386,24.6641,24.5111,24.6046,302600.0
2004-01-28 10:00:00,28.95,29.06,28.92,29.02,164000.0,24.5961,24.6896,24.5706,24.6556,164000.0
2004-01-28 10:30:00,29.02,29.05,28.99,29.01,145500.0,24.6556,24.6811,24.6301,24.6471,145500.0
2004-01-28 11:00:00,29.01,29.1,29.0,29.08,113400.0,24.6471,24.7235,24.6386,24.7065,113400.0
2004-01-28 11:30:00,29.07,29.12,29.05,29.1,62000.0,24.698,24.7405,24.6811,24.7235,62000.0
2004-01-28 12:00:00,29.1,29.13,29.05,29.13,174300.0,24.7235,24.749,24.6811,24.749,174300.0
2004-01-28 12:30:00,29.13,29.14,29.09,29.11,250200.0,24.749,24.7575,24.715,24.732,250200.0
2004-01-28 13:00:00,29.1,29.2,29.1,29.17,116300.0,24.7235,24.8085,24.7235,24.783,116300.0
2004-01-28 13:30:00,29.17,29.2,29.16,29.18,61600.0,24.783,24.8085,24.7745,24.7915,61600.0
2004-01-28 14:00:00,29.18,29.25,29.04,29.1,160600.0,24.7915,24.851,24.6726,24.7235,160600.0
2004-01-28 14:30:00,29.09,29.11,29.0,29.0,209100.0,24.715,24.732,24.6386,24.6386,209100.0
2004-01-28 15:00:00,28.99,29.03,28.97,29.0,215000.0,24.6301,24.6641,24.6131,24.6386,215000.0
2004-01-28 15:30:00,29.0,29.02,28.91,28.98,253500.0,24.6386,24.6556,24.5621,24.6216,253500.0
2004-02-02 09:30:00,29.25,29.51,29.25,29.46,93500.0,24.851,25.0719,24.851,25.0294,93500.0
2004-02-02 10:00:00,29.46,29.5,29.24,29.24,107800.0,25.0294,25.0634,24.8425,24.8425,107800.0
2004-02-02 10:30:00,29.25,29.37,29.21,29.28,408700.0,24.851,24.9529,24.817,24.8765,408700.0
2004-02-02 11:00:00,29.28,29.31,29.18,29.25,216400.0,24.8765,24.902,24.7915,24.851,216400.0
2004-02-02 11:30:00,29.24,29.33,29.18,29.27,105000.0,24.8425,24.9189,24.7915,24.868,105000.0
2004-02-02 12:00:00,29.27,29.33,29.25,29.29,177700.0,24.868,24.9189,24.851,24.885,177700.0
2004-02-02 12:30:00,29.29,29.5,29.27,29.36,128000.0,24.885,25.0634,24.868,24.9444,128000.0
2004-02-02 13:00:00,29.36,29.37,29.22,29.31,97400.0,24.9444,24.9529,24.8255,24.902,97400.0
2004-02-02 13:30:00,29.31,29.34,29.25,29.27,61500.0,24.902,24.9274,24.851,24.868,61500.0
2004-02-02 14:00:00,29.27,29.33,29.26,29.28,86900.0,24.868,24.9189,24.8595,24.8765,86900.0
2004-02-02 14:30:00,29.27,29.35,29.27,29.35,316000.0,24.868,24.9359,24.868,24.9359,316000.0
2004-02-02 15:00:00,29.35,29.37,29.27,29.34,256300.0,24.9359,24.9529,24.868,24.9274,256300.0
2004-02-02 15:30:00,29.34,29.34,29.15,29.27,157400.0,24.9274,24.9274,24.766,24.868,157400.0
2004-02-03 09:30:00,29.37,29.39,29.2,29.3,111200.0,24.9529,24.9699,24.8085,24.8935,111200.0
2004-02-03 10:00:00,29.28,29.39,29.22,29.36,150500.0,24.8765,24.9699,24.8255,24.9444,150500.0
2004-02-03 10:30:00,29.39,29.39,29.23,29.36,165900.0,24.9699,24.9699,24.834,24.9444,165900.0
2004-02-03 11:00:00,29.36,29.39,29.25,29.34,97000.0,24.9444,24.9699,24.851,24.9274,97000.0
2004-02-03 11:30:00,29.33,29.38,29.31,29.37,51600.0,24.9189,24.9614,24.902,24.9529,51600.0
2004-02-03 12:00:00,29.38,29.58,29.38,29.57,61400.0,24.9614,25.1313,24.9614,25.1229,61400.0
2004-02-03 12:30:00,29.57,29.59,29.46,29.5,86700.0,25.1229,25.1398,25.0294,25.0634,86700.0
2004-02-03 13:00:00,29.5,29.63,29.5,29.53,59100.0,25.0634,25.1738,25.0634,25.0889,59100.0
2004-02-03 13:30:00,29.54,29.6,29.51,29.6,57500.0,25.0974,25.1483,25.0719,25.1483,57500.0
2004-02-03 14:00:00,29.61,29.67,29.53,29.55,82900.0,25.1568,25.2078,25.0889,25.1059,82900.0
2004-02-03 14:30:00,29.53,29.58,29.42,29.57,112200.0,25.0889,25.1313,24.9954,25.1229,112200.0
2004-02-03 15:00:00,29.56,29.63,29.56,29.6,98800.0,25.1144,25.1738,25.1144,25.1483,98800.0
2004-02-03 15:30:00,29.6,29.73,29.59,29.66,203100.0,25.1483,25.2588,25.1398,25.1993,203100.0
2004-02-04 09:30:00,29.45,29.53,29.3,29.36,119400.0,25.0209,25.0889,24.8935,24.9444,119400.0
2004-02-04 10:00:00,29.37,29.4,29.28,29.4,177600.0,24.9529,24.9784,24.8765,24.9784,177600.0
2004-02-04 10:30:00,29.4,29.42,29.32,29.32,58000.0,24.9784,24.9954,24.9105,24.9105,58000.0
2004-02-04 11:00:00,29.32,29.34,29.29,29.3,133700.0,24.9105,24.9274,24.885,24.8935,133700.0
2004-02-04 11:30:00,29.29,29.33,29.26,29.28,54900.0,24.885,24.9189,24.8595,24.8765,54900.0
2004-02-04 12:00:00,29.27,29.82,29.25,29.27,48500.0,24.868,25.3353,24.851,24.868,48500.0
2004-02-04 12:30:00,29.27,29.3,29.25,29.27,91800.0,24.868,24.8935,24.851,24.868,91800.0
2004-02-04 13:00:00,29.27,29.3,29.17,29.17,89800.0,24.868,24.8935,24.783,24.783,89800.0
2004-02-04 13:30:00,29.18,29.23,29.12,29.22,64300.0,24.7915,24.834,24.7405,24.8255,64300.0
2004-02-04 14:00:00,29.23,29.26,29.08,29.13,122000.0,24.834,24.8595,24.7065,24.749,122000.0
2004-02-04 14:30:00,29.14,29.17,29.09,29.13,66400.0,24.7575,24.783,24.715,24.749,66400.0
2004-02-04 15:00:00,29.13,29.2,29.1,29.17,118300.0,24.749,24.8085,24.7235,24.783,118300.0
2004-02-04 15:30:00,29.17,29.21,29.09,29.09,298600.0,24.783,24.817,24.715,24.715,298600.0
2004-02-05 09:30:00,29.24,29.3,29.02,29.07,101100.0,24.8425,24.8935,24.6556,24.698,101100.0
2004-02-05 10:00:00,29.07,29.21,29.04,29.2,45200.0,24.698,24.817,24.6726,24.8085,45200.0
2004-02-05 10:30:00,29.2,29.29,29.08,29.09,70800.0,24.8085,24.885,24.7065,24.715,70800.0
2004-02-05 11:00:00,29.08,29.1,29.0,29.07,85800.0,24.7065,24.7235,24.6386,24.698,85800.0
2004-02-05 11:30:00,29.07,29.09,29.0,29.07,45600.0,24.698,24.715,24.6386,24.698,45600.0
2004-02-05 12:00:00,29.07,29.11,29.01,29.11,55300.0,24.698,24.732,24.6471,24.732,55300.0
2004-02-05 12:30:00,29.11,29.12,29.04,29.05,82800.0,24.732,24.7405,24.6726,24.6811,82800.0
2004-02-05 13:00:00,29.05,29.05,29.0,29.05,104400.0,24.6811,24.6811,24.6386,24.6811,104400.0
2004-02-05 13:30:00,29.05,29.05,28.96,28.99,127100.0,24.6811,24.6811,24.6046,24.6301,127100.0
2004-02-05 14:00:00,28.99,29.01,28.96,28.99,119700.0,24.6301,24.6471,24.6046,24.6301,119700.0
2004-02-05 14:30:00,28.97,29.02,28.95,28.96,120000.0,24.6131,24.6556,24.5961,24.6046,120000.0
2004-02-05 15:00:00,28.96,29.1,28.91,29.1,165900.0,24.6046,24.7235,24.5621,24.7235,165900.0
2004-02-05 15:30:00,29.09,29.1,28.98,28.99,202700.0,24.715,24.7235,24.6216,24.6301,202700.0
2004-02-06 09:30:00,29.0,29.25,28.85,28.94,172800.0,24.6386,24.851,24.5111,24.5876,172800.0
2004-02-06 10:00:00,28.94,29.11,28.94,29.07,75600.0,24.5876,24.732,24.5876,24.698,75600.0
2004-02-06 10:30:00,29.07,29.17,29.07,29.1,76700.0,24.698,24.783,24.698,24.7235,76700.0
2004-02-06 11:00:00,29.1,29.28,29.09,29.28,99200.0,24.7235,24.8765,24.715,24.8765,99200.0
2004-02-06 11:30:00,29.28,29.3,29.17,29.19,37100.0,24.8765,24.8935,24.783,24.8,37100.0
2004-02-06 12:00:00,29.18,29.24,29.16,29.23,26700.0,24.7915,24.8425,24.7745,24.834,26700.0
2004-02-06 12:30:00,29.22,29.3,29.22,29.27,57100.0,24.8255,24.8935,24.8255,24.868,57100.0
2004-02-06 13:00:00,29.28,29.3,29.19,29.26,28000.0,24.8765,24.8935,24.8,24.8595,28000.0
2004-02-06 13:30:00,29.26,29.36,29.26,29.35,43100.0,24.8595,24.9444,24.8595,24.9359,43100.0
2004-02-06 14:00:00,29.35,29.35,29.25,29.3,74700.0,24.9359,24.9359,24.851,24.8935,74700.0
2004-02-06 14:30:00,29.3,29.35,29.26,29.28,54500.0,24.8935,24.9359,24.8595,24.8765,54500.0
2004-02-06 15:00:00,29.28,29.34,29.27,29.31,68600.0,24.8765,24.9274,24.868,24.902,68600.0
2004-02-06 15:30:00,29.31,29.41,29.3,29.41,119600.0,24.902,24.9869,24.8935,24.9869,119600.0
2004-02-09 09:30:00,29.2,29.21,28.86,28.88,243500.0,24.8085,24.817,24.5196,24.5366,243500.0
2004-02-09 10:00:00,28.88,28.9,28.78,28.79,196000.0,24.5366,24.5536,24.4517,24.4602,196000.0
2004-02-09 10:30:00,28.79,28.84,28.7,28.73,213500.0,24.4602,24.5026,24.3837,24.4092,213500.0
2004-02-09 11:00:00,28.72,28.77,28.69,28.74,134500.0,24.4007,24.4432,24.3752,24.4177,134500.0
2004-02-09 11:30:00,28.73,28.75,28.58,28.68,208400.0,24.4092,24.4262,24.2817,24.3667,208400.0
2004-02-09 12:00:00,28.66,28.66,28.55,28.56,117500.0,24.3497,24.3497,24.2563,24.2647,117500.0
2004-02-09 12:30:00,28.55,28.58,28.55,28.56,198200.0,24.2563,24.2817,24.2563,24.2647,198200.0
2004-02-09 13:00:00,28.56,28.59,28.53,28.56,135200.0,24.2647,24.2902,24.2393,24.2647,135200.0
2004-02-09 13:30:00,28.56,28.66,28.56,28.63,336300.0,24.2647,24.3497,24.2647,24.3242,336300.0
2004-02-09 14:00:00,28.62,28.78,28.58,28.72,306100.0,24.3157,24.4517,24.2817,24.4007,306100.0
2004-02-09 14:30:00,28.72,28.76,28.69,28.72,178800.0,24.4007,24.4347,24.3752,24.4007,178800.0
2004-02-09 15:00:00,28.73,28.84,28.72,28.82,187500.0,24.4092,24.5026,24.4007,24.4856,187500.0
2004-02-09 15:30:00,28.82,28.9,28.81,28.85,273700.0,24.4856,24.5536,24.4772,24.5111,273700.0
2004-02-10 10:00:00,28.54,28.54,28.4,28.51,137300.0,24.2478,24.2478,24.1288,24.2223,137300.0
2004-02-10 10:30:00,28.5,28.52,28.33,28.36,189000.0,24.2138,24.2308,24.0693,24.0948,189000.0
2004-02-10 11:00:00,28.35,28.38,28.3,28.31,107000.0,24.0863,24.1118,24.0439,24.0523,107000.0
2004-02-10 11:30:00,28.33,28.48,28.32,28.44,145700.0,24.0693,24.1968,24.0608,24.1628,145700.0
2004-02-10 12:00:00,28.44,28.5,28.41,28.5,107100.0,24.1628,24.2138,24.1373,24.2138,107100.0
2004-02-10 12:30:00,28.5,28.5,28.4,28.48,193600.0,24.2138,24.2138,24.1288,24.1968,193600.0
2004-02-10 13:00:00,28.48,28.5,28.45,28.47,107600.0,24.1968,24.2138,24.1713,24.1883,107600.0
2004-02-10 13:30:00,28.47,28.49,28.42,28.47,157500.0,24.1883,24.2053,24.1458,24.1883,157500.0
2004-02-10 14:00:00,28.47,28.48,28.38,28.45,139400.0,24.1883,24.1968,24.1118,24.1713,139400.0
2004-02-10 14:30:00,28.45,28.46,28.37,28.38,160300.0,24.1713,24.1798,24.1033,24.1118,160300.0
2004-02-10 15:00:00,28.38,29.39,28.36,28.44,154700.0,24.1118,24.9699,24.0948,24.1628,154700.0
2004-02-10 15:30:00,28.44,28.46,28.4,28.44,312600.0,24.1628,24.1798,24.1288,24.1628,312600.0
2004-02-11 09:30:00,28.46,28.62,28.35,28.5,213600.0,24.1798,24.3157,24.0863,24.2138,213600.0
2004-02-11 10:00:00,28.51,28.55,28.34,28.4,126300.0,24.2223,24.2563,24.0778,24.1288,126300.0
2004-02-11 10:30:00,28.4,28.45,28.35,28.42,92200.0,24.1288,24.1713,24.0863,24.1458,92200.0
2004-02-11 11:00:00,28.39,28.5,28.37,28.46,191700.0,24.1203,24.2138,24.1033,24.1798,191700.0
2004-02-11 11:30:00,28.46,28.48,28.41,28.48,109800.0,24.1798,24.1968,24.1373,24.1968,109800.0
2004-02-11 12:00:00,28.45,28.46,28.4,28.41,66200.0,24.1713,24.1798,24.1288,24.1373,66200.0
2004-02-11 12:30:00,28.41,28.42,28.31,28.33,175600.0,24.1373,24.1458,24.0523,24.0693,175600.0
2004-02-11 13:00:00,28.34,28.52,28.34,28.49,229400.0,24.0778,24.2308,24.0778,24.2053,229400.0
2004-02-11 13:30:00,28.49,28.62,28.49,28.56,175200.0,24.2053,24.3157,24.2053,24.2647,175200.0
2004-02-11 14:00:00,28.56,28.58,28.43,28.52,333100.0,24.2647,24.2817,24.1543,24.2308,333100.0
2004-02-11 14:30:00,28.53,28.56,28.49,28.5,159200.0,24.2393,24.2647,24.2053,24.2138,159200.0
2004-02-11 15:00:00,28.51,28.55,28.46,28.49,130800.0,24.2223,24.2563,24.1798,24.2053,130800.0
2004-02-11 15:30:00,28.49,28.51,28.45,28.5,233200.0,24.2053,24.2223,24.1713,24.2138,233200.0
2004-02-12 09:30:00,28.5,28.67,28.27,28.29,213300.0,24.2138,24.3582,24.0184,24.0354,213300.0
2004-02-12 10:00:00,28.28,28.53,28.27,28.51,197000.0,24.0269,24.2393,24.0184,24.2223,197000.0
2004-02-12 10:30:00,28.51,28.6,28.49,28.59,70700.0,24.2223,24.2987,24.2053,24.2902,70700.0
2004-02-12 11:00:00,28.58,28.59,28.49,28.53,56600.0,24.2817,24.2902,24.2053,24.2393,56600.0
2004-02-12 11:30:00,28.53,28.6,28.5,28.52,136800.0,24.2393,24.2987,24.2138,24.2308,136800.0
2004-02-12 12:00:00,28.52,28.58,28.51,28.52,70200.0,24.2308,24.2817,24.2223,24.2308,70200.0
2004-02-12 12:30:00,28.53,28.53,28.4,28.46,175900.0,24.2393,24.2393,24.1288,24.1798,175900.0
2004-02-12 13:00:00,28.44,28.48,28.33,28.43,75600.0,24.1628,24.1968,24.0693,24.1543,75600.0
2004-02-12 13:30:00,28.44,28.55,28.37,28.55,101200.0,24.1628,24.2563,24.1033,24.2563,101200.0
2004-02-12 14:00:00,28.55,28.55,28.46,28.47,100500.0,24.2563,24.2563,24.1798,24.1883,100500.0
2004-02-12 14:30:00,28.46,28.54,28.46,28.54,112900.0,24.1798,24.2478,24.1798,24.2478,112900.0
2004-02-12 15:00:00,28.54,28.65,28.5,28.61,239800.0,24.2478,24.3412,24.2138,24.3072,239800.0
2004-02-12 15:30:00,28.6,28.75,28.57,28.58,288300.0,24.2987,24.4262,24.2732,24.2817,288300.0
2004-02-13 09:30:00,28.7,28.71,28.3,28.62,145900.0,24.3837,24.3922,24.0439,24.3157,145900.0
2004-02-13 10:00:00,28.63,28.79,28.56,28.69,128200.0,24.3242,24.4602,24.2647,24.3752,128200.0
2004-02-13 10:30:00,28.69,28.72,28.63,28.65,108900.0,24.3752,24.4007,24.3242,24.3412,108900.0
2004-02-13 11:00:00,28.66,28.8,28.65,28.75,69300.0,24.3497,24.4687,24.3412,24.4262,69300.0
2004-02-13 11:30:00,28.75,28.86,28.71,28.74,72200.0,24.4262,24.5196,24.3922,24.4177,72200.0
2004-02-13 12:00:00,28.74,28.89,28.7,28.83,59200.0,24.4177,24.5451,24.3837,24.4941,59200.0
2004-02-13 12:30:00,28.8,28.83,28.74,28.78,42600.0,24.4687,24.4941,24.4177,24.4517,42600.0
2004-02-13 13:00:00,28.79,28.88,28.78,28.8,50400.0,24.4602,24.5366,24.4517,24.4687,50400.0
2004-02-13 13:30:00,28.8,28.82,28.72,28.74,89600.0,24.4687,24.4856,24.4007,24.4177,89600.0
2004-02-13 14:00:00,28.77,28.79,28.73,28.75,26400.0,24.4432,24.4602,24.4092,24.4262,26400.0
2004-02-13 14:30:00,28.77,28.85,28.74,28.75,38200.0,24.4432,24.5111,24.4177,24.4262,38200.0
2004-02-13 15:00:00,28.76,28.77,28.65,28.66,89300.0,24.4347,24.4432,24.3412,24.3497,89300.0
2004-02-13 15:30:00,28.66,28.69,28.58,28.68,142600.0,24.3497,24.3752,24.2817,24.3667,142600.0
2004-02-17 09:30:00,28.7,28.92,28.62,28.84,93500.0,24.3837,24.5706,24.3157,24.5026,93500.0
2004-02-17 10:00:00,28.84,28.91,28.76,28.84,60900.0,24.5026,24.5621,24.4347,24.5026,60900.0
2004-02-17 10:30:00,28.85,28.86,28.61,28.63,82800.0,24.5111,24.5196,24.3072,24.3242,82800.0
2004-02-17 11:00:00,28.63,28.75,28.54,28.69,64800.0,24.3242,24.4262,24.2478,24.3752,64800.0
2004-02-17 11:30:00,28.69,28.74,28.67,28.69,36900.0,24.3752,24.4177,24.3582,24.3752,36900.0
2004-02-17 12:00:00,28.69,28.75,28.67,28.71,47000.0,24.3752,24.4262,24.3582,24.3922,47000.0
2004-02-17 12:30:00,28.71,28.71,28.62,28.68,120000.0,24.3922,24.3922,24.3157,24.3667,120000.0
2004-02-17 13:00:00,28.68,28.71,28.62,28.63,108000.0,24.3667,24.3922,24.3157,24.3242,108000.0
2004-02-17 13:30:00,28.63,28.64,28.55,28.57,29800.0,24.3242,24.3327,24.2563,24.2732,29800.0
2004-02-17 14:00:00,28.57,28.62,28.53,28.61,105800.0,24.2732,24.3157,24.2393,24.3072,105800.0
2004-02-17 14:30:00,28.61,28.63,28.54,28.63,152500.0,24.3072,24.3242,24.2478,24.3242,152500.0
2004-02-17 15:00:00,28.63,28.64,28.55,28.64,96500.0,24.3242,24.3327,24.2563,24.3327,96500.0
2004-02-17 15:30:00,28.64,28.68,28.59,28.61,102800.0,24.3327,24.3667,24.2902,24.3072,102800.0
2004-02-18 09:30:00,28.75,28.98,28.65,28.96,159500.0,24.4262,24.6216,24.3412,24.6046,159500.0
2004-02-18 10:00:00,28.97,28.99,28.88,28.97,138400.0,24.6131,24.6301,24.5366,24.6131,138400.0
2004-02-18 10:30:00,28.99,29.06,28.95,28.96,111100.0,24.6301,24.6896,24.5961,24.6046,111100.0
2004-02-18 11:00:00,28.96,29.03,28.95,28.97,53800.0,24.6046,24.6641,24.5961,24.6131,53800.0
2004-02-18 11:30:00,28.97,29.05,28.95,29.01,64300.0,24.6131,24.6811,24.5961,24.6471,64300.0
2004-02-18 12:00:00,29.0,29.03,28.97,29.02,49400.0,24.6386,24.6641,24.6131,24.6556,49400.0
2004-02-18 12:30:00,29.02,29.95,28.98,29.03,103600.0,24.6556,25.4457,24.6216,24.6641,103600.0
2004-02-18 13:00:00,29.03,29.09,28.95,29.02,249000.0,24.6641,24.715,24.5961,24.6556,249000.0
2004-02-18 13:30:00,29.02,29.06,29.01,29.05,51900.0,24.6556,24.6896,24.6471,24.6811,51900.0
2004-02-18 14:00:00,29.05,29.07,28.8,28.81,105500.0,24.6811,24.698,24.4687,24.4772,105500.0
2004-02-18 14:30:00,28.81,28.84,28.73,28.74,124500.0,24.4772,24.5026,24.4092,24.4177,124500.0
2004-02-18 15:00:00,28.73,28.82,28.7,28.78,70600.0,24.4092,24.4856,24.3837,24.4517,70600.0
2004-02-18 15:30:00,28.79,28.82,28.72,28.72,107800.0,24.4602,24.4856,24.4007,24.4007,107800.0
2004-02-19 09:30:00,28.96,28.97,28.85,28.87,76200.0,24.6046,24.6131,24.5111,24.5281,76200.0
2004-02-19 10:00:00,28.89,28.98,28.78,28.89,81200.0,24.5451,24.6216,24.4517,24.5451,81200.0
2004-02-19 10:30:00,28.88,28.89,28.78,28.78,56800.0,24.5366,24.5451,24.4517,24.4517,56800.0
2004-02-19 11:00:00,28.78,28.92,28.75,28.89,82500.0,24.4517,24.5706,24.4262,24.5451,82500.0
2004-02-19 11:30:00,28.89,28.99,28.89,28.93,77000.0,24.5451,24.6301,24.5451,24.5791,77000.0
2004-02-19 12:00:00,28.93,28.98,28.9,28.93,73000.0,24.5791,24.6216,24.5536,24.5791,73000.0
2004-02-19 12:30:00,28.93,28.94,28.78,28.81,149600.0,24.5791,24.5876,24.4517,24.4772,149600.0
2004-02-19 13:00:00,28.8,28.83,28.71,28.71,51300.0,24.4687,24.4941,24.3922,24.3922,51300.0
2004-02-19 13:30:00,28.7,28.78,28.65,28.78,670500.0,24.3837,24.4517,24.3412,24.4517,670500.0
2004-02-19 14:00:00,28.77,28.83,28.72,28.75,108900.0,24.4432,24.4941,24.4007,24.4262,108900.0
2004-02-19 14:30:00,28.73,28.81,28.51,28.57,218300.0,24.4092,24.4772,24.2223,24.2732,218300.0
2004-02-19 15:00:00,28.58,28.72,28.53,28.54,152400.0,24.2817,24.4007,24.2393,24.2478,152400.0
2004-02-19 15:30:00,28.53,28.54,28.41,28.43,217700.0,24.2393,24.2478,24.1373,24.1543,217700.0
2004-02-20 09:30:00,28.56,28.59,28.31,28.43,122400.0,24.2647,24.2902,24.0523,24.1543,122400.0
2004-02-20 10:00:00,28.42,28.45,28.26,28.26,97000.0,24.1458,24.1713,24.0099,24.0099,97000.0
2004-02-20 10:30:00,28.26,28.27,28.07,28.12,137500.0,24.0099,24.0184,23.8484,23.8909,137500.0
2004-02-20 11:00:00,28.09,28.15,28.03,28.09,99500.0,23.8654,23.9164,23.8145,23.8654,99500.0
2004-02-20 11:30:00,28.1,28.21,28.04,28.12,61500.0,23.8739,23.9674,23.823,23.8909,61500.0
2004-02-20 12:00:00,28.11,28.12,28.01,28.05,43700.0,23.8824,23.8909,23.7975,23.8315,43700.0
2004-02-20 12:30:00,28.07,28.17,28.05,28.07,136400.0,23.8484,23.9334,23.8315,23.8484,136400.0
2004-02-20 13:00:00,28.08,28.13,28.07,28.11,42500.0,23.8569,23.8994,23.8484,23.8824,42500.0
2004-02-20 13:30:00,28.12,28.3,28.11,28.28,50500.0,23.8909,24.0439,23.8824,24.0269,50500.0
2004-02-20 14:00:00,28.29,28.33,28.26,28.32,95500.0,24.0354,24.0693,24.0099,24.0608,95500.0
2004-02-20 14:30:00,28.32,28.38,28.26,28.26,51600.0,24.0608,24.1118,24.0099,24.0099,51600.0
2004-02-20 15:00:00,28.26,28.29,28.23,28.29,59100.0,24.0099,24.0354,23.9844,24.0354,59100.0
2004-02-20 15:30:00,28.29,28.31,28.23,28.25,179600.0,24.0354,24.0523,23.9844,24.0014,179600.0
2004-02-23 09:30:00,28.25,28.25,28.01,28.25,61200.0,24.0014,24.0014,23.7975,24.0014,61200.0
2004-02-23 10:00:00,28.19,28.26,28.05,28.07,52500.0,23.9504,24.0099,23.8315,23.8484,52500.0
2004-02-23 10:30:00,28.06,28.15,27.75,27.85,273600.0,23.8399,23.9164,23.5766,23.6615,273600.0
2004-02-23 11:00:00,27.81,27.87,27.71,27.71,74300.0,23.6275,23.6785,23.5426,23.5426,74300.0
2004-02-23 11:30:00,27.71,27.72,27.55,27.56,75700.0,23.5426,23.5511,23.4066,23.4151,75700.0
2004-02-23 12:00:00,27.57,27.75,27.51,27.61,108700.0,23.4236,23.5766,23.3727,23.4576,108700.0
2004-02-23 12:30:00,27.61,27.74,27.61,27.67,54100.0,23.4576,23.5681,23.4576,23.5086,54100.0
2004-02-23 13:00:00,27.68,27.7,27.62,27.7,73000.0,23.5171,23.5341,23.4661,23.5341,73000.0
2004-02-23 13:30:00,27.68,27.7,27.63,27.66,172300.0,23.5171,23.5341,23.4746,23.5001,172300.0
2004-02-23 14:00:00,27.66,27.73,27.64,27.67,126800.0,23.5001,23.5596,23.4831,23.5086,126800.0
2004-02-23 14:30:00,27.67,27.7,27.58,27.61,129000.0,23.5086,23.5341,23.4321,23.4576,129000.0
2004-02-23 15:00:00,27.62,27.7,27.59,27.59,171500.0,23.4661,23.5341,23.4406,23.4406,171500.0
2004-02-23 15:30:00,27.6,27.71,27.5,27.69,606400.0,23.4491,23.5426,23.3642,23.5256,606400.0
2004-02-24 09:30:00,27.7,27.93,27.7,27.85,90900.0,23.5341,23.7295,23.5341,23.6615,90900.0
2004-02-24 10:00:00,27.83,27.9,27.7,27.87,152900.0,23.6445,23.704,23.5341,23.6785,152900.0
2004-02-24 10:30:00,27.86,28.1,27.85,27.94,93200.0,23.67,23.8739,23.6615,23.738,93200.0
2004-02-24 11:00:00,27.95,27.97,27.85,27.88,72200.0,23.7465,23.7635,23.6615,23.687,72200.0
2004-02-24 11:30:00,27.9,27.93,27.83,27.91,50800.0,23.704,23.7295,23.6445,23.7125,50800.0
2004-02-24 12:00:00,27.91,27.91,27.81,27.9,66700.0,23.7125,23.7125,23.6275,23.704,66700.0
2004-02-24 12:30:00,27.9,27.94,27.88,27.9,32700.0,23.704,23.738,23.687,23.704,32700.0
2004-02-24 13:00:00,27.91,27.92,27.86,27.87,26600.0,23.7125,23.721,23.67,23.6785,26600.0
2004-02-24 13:30:00,27.87,27.88,27.81,27.86,36400.0,23.6785,23.687,23.6275,23.67,36400.0
2004-02-24 14:00:00,27.86,27.87,27.8,27.8,71500.0,23.67,23.6785,23.619,23.619,71500.0
2004-02-24 14:30:00,27.8,27.88,27.8,27.84,79800.0,23.619,23.687,23.619,23.653,79800.0
2004-02-24 15:00:00,27.84,27.86,27.8,27.83,78100.0,23.653,23.67,23.619,23.6445,78100.0
2004-02-24 15:30:00,27.83,27.91,27.81,27.89,125300.0,23.6445,23.7125,23.6275,23.6955,125300.0
2004-02-25 09:30:00,27.85,27.96,27.66,27.89,46800.0,23.6615,23.755,23.5001,23.6955,46800.0
2004-02-25 10:00:00,27.86,28.13,27.75,28.03,70000.0,23.67,23.8994,23.5766,23.8145,70000.0
2004-02-25 10:30:00,28.03,28.04,27.75,27.8,63400.0,23.8145,23.823,23.5766,23.619,63400.0
2004-02-25 11:00:00,27.8,27.85,27.74,27.81,47100.0,23.619,23.6615,23.5681,23.6275,47100.0
2004-02-25 11:30:00,27.77,27.8,27.65,27.69,57300.0,23.5936,23.619,23.4916,23.5256,57300.0
2004-02-25 12:00:00,27.69,27.77,27.67,27.76,34400.0,23.5256,23.5936,23.5086,23.5851,34400.0
2004-02-25 12:30:00,27.75,27.85,27.71,27.85,35000.0,23.5766,23.6615,23.5426,23.6615,35000.0
2004-02-25 13:00:00,27.83,27.88,27.81,27.87,53500.0,23.6445,23.687,23.6275,23.6785,53500.0
2004-02-25 13:30:00,27.87,27.89,27.8,27.81,45400.0,23.6785,23.6955,23.619,23.6275,45400.0
2004-02-25 14:00:00,27.81,27.82,27.78,27.81,42000.0,23.6275,23.636,23.6021,23.6275,42000.0
2004-02-25 14:30:00,27.81,27.83,27.76,27.77,89300.0,23.6275,23.6445,23.5851,23.5936,89300.0
2004-02-25 15:00:00,27.79,27.85,27.77,27.85,76500.0,23.6106,23.6615,23.5936,23.6615,76500.0
2004-02-25 15:30:00,27.85,27.85,27.73,27.75,249100.0,23.6615,23.6615,23.5596,23.5766,249100.0
2004-02-26 09:30:00,27.72,27.75,27.57,27.57,44600.0,23.6018,23.6273,23.474,23.474,44600.0
2004-02-26 10:00:00,27.61,27.61,27.49,27.52,101000.0,23.5081,23.5081,23.4059,23.4315,101000.0
2004-02-26 10:30:00,27.53,27.56,27.45,27.53,77000.0,23.44,23.4655,23.3719,23.44,77000.0
2004-02-26 11:00:00,27.51,27.67,27.51,27.59,40400.0,23.423,23.5592,23.423,23.4911,40400.0
2004-02-26 11:30:00,27.58,27.64,27.55,27.62,36700.0,23.4826,23.5336,23.457,23.5166,36700.0
2004-02-26 12:00:00,27.62,27.67,27.62,27.67,63500.0,23.5166,23.5592,23.5166,23.5592,63500.0
2004-02-26 12:30:00,27.67,27.7,27.66,27.69,38300.0,23.5592,23.5847,23.5507,23.5762,38300.0
2004-02-26 13:00:00,27.68,27.77,27.65,27.72,89100.0,23.5677,23.6443,23.5422,23.6018,89100.0
2004-02-26 13:30:00,27.72,27.74,27.68,27.72,18700.0,23.6018,23.6188,23.5677,23.6018,18700.0
2004-02-26 14:00:00,27.72,27.77,27.67,27.73,37300.0,23.6018,23.6443,23.5592,23.6103,37300.0
2004-02-26 14:30:00,27.72,27.82,27.71,27.81,27300.0,23.6018,23.6869,23.5933,23.6784,27300.0
2004-02-26 15:00:00,27.79,27.9,27.77,27.9,68100.0,23.6614,23.755,23.6443,23.755,68100.0
2004-02-26 15:30:00,27.9,27.97,27.9,27.95,229700.0,23.755,23.8146,23.755,23.7976,229700.0
2004-02-27 09:30:00,27.83,27.88,27.63,27.63,86700.0,23.6954,23.738,23.5251,23.5251,86700.0
2004-02-27 10:00:00,27.64,27.75,27.56,27.59,98200.0,23.5336,23.6273,23.4655,23.4911,98200.0
2004-02-27 10:30:00,27.6,27.64,27.51,27.56,97800.0,23.4996,23.5336,23.423,23.4655,97800.0
2004-02-27 11:00:00,27.55,27.55,27.45,27.46,99200.0,23.457,23.457,23.3719,23.3804,99200.0
2004-02-27 11:30:00,27.46,27.5,27.08,27.13,228200.0,23.3804,23.4144,23.0568,23.0994,228200.0
2004-02-27 12:00:00,27.14,27.4,27.01,27.09,174200.0,23.1079,23.3293,22.9972,23.0654,174200.0
2004-02-27 12:30:00,27.1,27.28,27.09,27.25,157300.0,23.0739,23.2271,23.0654,23.2016,157300.0
2004-02-27 13:00:00,27.23,27.32,27.2,27.32,258400.0,23.1846,23.2612,23.159,23.2612,258400.0
2004-02-27 13:30:00,27.33,27.39,27.32,27.34,146900.0,23.2697,23.3208,23.2612,23.2782,146900.0
2004-02-27 14:00:00,27.34,27.44,27.31,27.42,185200.0,23.2782,23.3634,23.2527,23.3463,185200.0
2004-02-27 14:30:00,27.42,27.45,27.39,27.45,121600.0,23.3463,23.3719,23.3208,23.3719,121600.0
2004-02-27 15:00:00,27.45,27.47,27.34,27.34,175400.0,23.3719,23.3889,23.2782,23.2782,175400.0
2004-02-27 15:30:00,27.34,27.37,27.32,27.35,358600.0,23.2782,23.3038,23.2612,23.2867,358600.0
2004-03-01 09:30:00,27.47,27.47,27.26,27.36,142500.0,23.3889,23.3889,23.2101,23.2952,142500.0
2004-03-01 10:00:00,27.36,27.39,27.21,27.26,144700.0,23.2952,23.3208,23.1675,23.2101,144700.0
2004-03-01 10:30:00,27.25,27.31,27.21,27.25,78000.0,23.2016,23.2527,23.1675,23.2016,78000.0
2004-03-01 11:00:00,27.24,27.36,27.18,27.35,208500.0,23.1931,23.2952,23.142,23.2867,208500.0
2004-03-01 11:30:00,27.35,27.45,27.33,27.45,115200.0,23.2867,23.3719,23.2697,23.3719,115200.0
2004-03-01 12:00:00,27.45,27.71,27.45,27.63,144900.0,23.3719,23.5933,23.3719,23.5251,144900.0
2004-03-01 12:30:00,27.65,27.75,27.61,27.74,72900.0,23.5422,23.6273,23.5081,23.6188,72900.0
2004-03-01 13:00:00,27.72,27.8,27.7,27.8,84100.0,23.6018,23.6699,23.5847,23.6699,84100.0
2004-03-01 13:30:00,27.8,27.84,27.78,27.82,152100.0,23.6699,23.7039,23.6529,23.6869,152100.0
2004-03-01 14:00:00,27.83,27.85,27.76,27.77,98000.0,23.6954,23.7125,23.6358,23.6443,98000.0
2004-03-01 14:30:00,27.77,27.83,27.69,27.81,126100.0,23.6443,23.6954,23.5762,23.6784,126100.0
2004-03-01 15:00:00,27.81,27.81,27.72,27.75,95800.0,23.6784,23.6784,23.6018,23.6273,95800.0
2004-03-01 15:30:00,27.75,27.81,27.7,27.8,193900.0,23.6273,23.6784,23.5847,23.6699,193900.0
2004-03-02 09:30:00,27.7,27.88,27.6,27.82,135400.0,23.5847,23.738,23.4996,23.6869,135400.0
2004-03-02 10:00:00,27.82,27.91,27.71,27.77,113100.0,23.6869,23.7635,23.5933,23.6443,113100.0
2004-03-02 10:30:00,27.76,27.9,27.74,27.87,92200.0,23.6358,23.755,23.6188,23.7295,92200.0
2004-03-02 11:00:00,27.86,27.87,27.79,27.85,78400.0,23.721,23.7295,23.6614,23.7125,78400.0
2004-03-02 11:30:00,27.87,27.87,27.8,27.81,56800.0,23.7295,23.7295,23.6699,23.6784,56800.0
2004-03-02 12:00:00,27.8,27.81,27.67,27.73,80400.0,23.6699,23.6784,23.5592,23.6103,80400.0
2004-03-02 12:30:00,27.73,27.76,27.61,27.67,64200.0,23.6103,23.6358,23.5081,23.5592,64200.0
2004-03-02 13:00:00,27.66,27.68,27.62,27.68,65000.0,23.5507,23.5677,23.5166,23.5677,65000.0
2004-03-02 13:30:00,27.68,27.72,27.58,27.6,146600.0,23.5677,23.6018,23.4826,23.4996,146600.0
2004-03-02 14:00:00,27.59,27.72,27.55,27.72,241400.0,23.4911,23.6018,23.457,23.6018,241400.0
2004-03-02 14:30:00,27.72,27.72,27.65,27.68,165800.0,23.6018,23.6018,23.5422,23.5677,165800.0
2004-03-02 15:00:00,27.66,27.76,27.65,27.75,122900.0,23.5507,23.6358,23.5422,23.6273,122900.0
2004-03-02 15:30:00,27.75,27.81,27.7,27.71,257200.0,23.6273,23.6784,23.5847,23.5933,257200.0
2004-03-03 09:30:00,27.7,27.74,27.63,27.72,133000.0,23.5847,23.6188,23.5251,23.6018,133000.0
2004-03-03 10:00:00,27.71,27.8,27.66,27.69,120400.0,23.5933,23.6699,23.5507,23.5762,120400.0
2004-03-03 10:30:00,27.67,27.7,27.64,27.65,61500.0,23.5592,23.5847,23.5336,23.5422,61500.0
2004-03-03 11:00:00,27.65,27.67,27.6,27.6,69800.0,23.5422,23.5592,23.4996,23.4996,69800.0
2004-03-03 11:30:00,27.6,27.74,27.59,27.72,164200.0,23.4996,23.6188,23.4911,23.6018,164200.0
2004-03-03 12:00:00,27.73,27.73,27.67,27.69,37000.0,23.6103,23.6103,23.5592,23.5762,37000.0
2004-03-03 12:30:00,27.7,27.8,27.69,27.78,59700.0,23.5847,23.6699,23.5762,23.6529,59700.0
2004-03-03 13:00:00,27.79,27.79,27.72,27.79,40000.0,23.6614,23.6614,23.6018,23.6614,40000.0
2004-03-03 13:30:00,27.77,27.9,27.75,27.86,70000.0,23.6443,23.755,23.6273,23.721,70000.0
2004-03-03 14:00:00,27.86,27.86,27.75,27.8,56800.0,23.721,23.721,23.6273,23.6699,56800.0
2004-03-03 14:30:00,27.8,27.88,27.8,27.86,59900.0,23.6699,23.738,23.6699,23.721,59900.0
2004-03-03 15:00:00,27.86,27.91,27.8,27.87,168300.0,23.721,23.7635,23.6699,23.7295,168300.0
2004-03-03 15:30:00,27.88,27.88,27.74,27.82,176100.0,23.738,23.738,23.6188,23.6869,176100.0
2004-03-04 09:30:00,27.7,27.88,27.56,27.59,139200.0,23.5847,23.738,23.4655,23.4911,139200.0
2004-03-04 10:00:00,27.51,27.61,27.5,27.57,192400.0,23.423,23.5081,23.4144,23.474,192400.0
2004-03-04 10:30:00,27.57,27.59,27.5,27.58,77100.0,23.474,23.4911,23.4144,23.4826,77100.0
2004-03-04 11:00:00,27.57,27.71,27.56,27.61,120500.0,23.474,23.5933,23.4655,23.5081,120500.0
2004-03-04 11:30:00,27.6,27.62,27.56,27.6,110900.0,23.4996,23.5166,23.4655,23.4996,110900.0
2004-03-04 12:00:00,27.6,27.62,27.56,27.58,43500.0,23.4996,23.5166,23.4655,23.4826,43500.0
2004-03-04 12:30:00,27.58,27.66,27.58,27.64,43600.0,23.4826,23.5507,23.4826,23.5336,43600.0
2004-03-04 13:00:00,27.64,27.65,27.58,27.58,179500.0,23.5336,23.5422,23.4826,23.4826,179500.0
2004-03-04 13:30:00,27.58,27.6,27.43,27.5,108500.0,23.4826,23.4996,23.3548,23.4144,108500.0
2004-03-04 14:00:00,27.52,27.54,27.46,27.46,83600.0,23.4315,23.4485,23.3804,23.3804,83600.0
2004-03-04 14:30:00,27.48,27.54,27.47,27.5,67600.0,23.3974,23.4485,23.3889,23.4144,67600.0
2004-03-04 15:00:00,27.48,27.5,27.44,27.45,97800.0,23.3974,23.4144,23.3634,23.3719,97800.0
2004-03-04 15:30:00,27.44,27.47,27.42,27.43,468700.0,23.3634,23.3889,23.3463,23.3548,468700.0
2004-03-05 09:30:00,27.48,27.63,27.4,27.57,220600.0,23.3974,23.5251,23.3293,23.474,220600.0
2004-03-05 10:00:00,27.55,27.65,27.5,27.62,137600.0,23.457,23.5422,23.4144,23.5166,137600.0
2004-03-05 10:30:00,27.62,27.79,27.61,27.66,157700.0,23.5166,23.6614,23.5081,23.5507,157700.0
2004-03-05 11:00:00,27.68,27.78,27.55,27.62,93600.0,23.5677,23.6529,23.457,23.5166,93600.0
2004-03-05 11:30:00,27.61,27.83,27.58,27.77,90600.0,23.5081,23.6954,23.4826,23.6443,90600.0
2004-03-05 12:00:00,27.8,28.01,27.79,27.96,149900.0,23.6699,23.8487,23.6614,23.8061,149900.0
2004-03-05 12:30:00,27.95,28.15,27.95,28.12,119100.0,23.7976,23.9679,23.7976,23.9423,119100.0
2004-03-05 13:00:00,28.13,28.17,28.1,28.12,136900.0,23.9509,23.9849,23.9253,23.9423,136900.0
2004-03-05 13:30:00,28.11,28.23,28.09,28.2,82300.0,23.9338,24.036,23.9168,24.0105,82300.0
2004-03-05 14:00:00,28.19,28.3,28.19,28.27,112000.0,24.0019,24.0956,24.0019,24.0701,112000.0
2004-03-05 14:30:00,28.28,28.36,28.0,28.32,149700.0,24.0786,24.1467,23.8402,24.1126,149700.0
2004-03-05 15:00:00,28.31,28.41,28.15,28.37,178900.0,24.1041,24.1893,23.9679,24.1552,178900.0
2004-03-05 15:30:00,28.37,28.41,28.31,28.41,357800.0,24.1552,24.1893,24.1041,24.1893,357800.0
2004-03-08 09:30:00,28.43,28.67,28.4,28.6,171900.0,24.2063,24.4106,24.1807,24.351,171900.0
2004-03-08 10:00:00,28.57,28.6,28.49,28.5,114300.0,24.3255,24.351,24.2574,24.2659,114300.0
2004-03-08 10:30:00,28.5,28.55,28.5,28.5,86900.0,24.2659,24.3085,24.2659,24.2659,86900.0
2004-03-08 11:00:00,28.5,28.53,28.49,28.52,78000.0,24.2659,24.2914,24.2574,24.2829,78000.0
2004-03-08 11:30:00,28.51,28.59,28.5,28.55,73400.0,24.2744,24.3425,24.2659,24.3085,73400.0
2004-03-08 12:00:00,28.56,28.64,28.5,28.54,55300.0,24.317,24.3851,24.2659,24.2999,55300.0
2004-03-08 12:30:00,28.54,28.62,28.51,28.54,62800.0,24.2999,24.3681,24.2744,24.2999,62800.0
2004-03-08 13:00:00,28.56,28.56,28.47,28.47,65700.0,24.317,24.317,24.2403,24.2403,65700.0
2004-03-08 13:30:00,28.48,28.48,28.43,28.43,98200.0,24.2489,24.2489,24.2063,24.2063,98200.0
2004-03-08 14:00:00,28.43,28.46,28.19,28.2,133000.0,24.2063,24.2318,24.0019,24.0105,133000.0
2004-03-08 14:30:00,28.21,28.34,28.18,28.31,67600.0,24.019,24.1297,23.9934,24.1041,67600.0
2004-03-08 15:00:00,28.31,28.33,28.25,28.33,120300.0,24.1041,24.1211,24.053,24.1211,120300.0
2004-03-08 15:30:00,28.33,28.5,28.32,28.43,240600.0,24.1211,24.2659,24.1126,24.2063,240600.0
2004-03-09 09:30:00,28.26,28.26,27.91,27.99,190000.0,24.0615,24.0615,23.7635,23.8317,190000.0
2004-03-09 10:00:00,28.0,28.12,27.96,28.06,84800.0,23.8402,23.9423,23.8061,23.8913,84800.0
2004-03-09 10:30:00,28.06,28.07,27.94,27.98,66600.0,23.8913,23.8998,23.7891,23.8231,66600.0
2004-03-09 11:00:00,27.99,28.05,27.93,28.04,84400.0,23.8317,23.8827,23.7806,23.8742,84400.0
2004-03-09 11:30:00,28.05,28.08,28.0,28.0,84200.0,23.8827,23.9083,23.8402,23.8402,84200.0
2004-03-09 12:00:00,28.0,28.1,27.94,28.1,87200.0,23.8402,23.9253,23.7891,23.9253,87200.0
2004-03-09 12:30:00,28.1,28.1,27.97,27.98,48700.0,23.9253,23.9253,23.8146,23.8231,48700.0
2004-03-09 13:00:00,28.0,28.09,28.0,28.07,67000.0,23.8402,23.9168,23.8402,23.8998,67000.0
2004-03-09 13:30:00,28.06,28.1,27.99,28.0,72700.0,23.8913,23.9253,23.8317,23.8402,72700.0
2004-03-09 14:00:00,28.0,28.07,27.87,27.87,58000.0,23.8402,23.8998,23.7295,23.7295,58000.0
2004-03-09 14:30:00,27.9,27.96,27.79,27.81,73300.0,23.755,23.8061,23.6614,23.6784,73300.0
2004-03-09 15:00:00,27.82,27.91,27.76,27.87,77400.0,23.6869,23.7635,23.6358,23.7295,77400.0
2004-03-09 15:30:00,27.86,27.94,27.81,27.91,138700.0,23.721,23.7891,23.6784,23.7635,138700.0
2004-03-10 09:30:00,27.82,28.06,27.8,28.05,137900.0,23.6869,23.8913,23.6699,23.8827,137900.0
2004-03-10 10:00:00,28.05,28.13,28.01,28.1,160200.0,23.8827,23.9509,23.8487,23.9253,160200.0
2004-03-10 10:30:00,28.1,28.15,28.05,28.14,126400.0,23.9253,23.9679,23.8827,23.9594,126400.0
2004-03-10 11:00:00,28.14,28.24,28.14,28.17,64700.0,23.9594,24.0445,23.9594,23.9849,64700.0
2004-03-10 11:30:00,28.19,28.23,28.16,28.23,65900.0,24.0019,24.036,23.9764,24.036,65900.0
2004-03-10 12:00:00,28.24,28.27,28.23,28.24,62600.0,24.0445,24.0701,24.036,24.0445,62600.0
2004-03-10 12:30:00,28.25,28.28,28.23,28.28,65900.0,24.053,24.0786,24.036,24.0786,65900.0
2004-03-10 13:00:00,28.28,28.3,28.18,28.22,110600.0,24.0786,24.0956,23.9934,24.0275,110600.0
2004-03-10 13:30:00,28.22,28.28,28.18,28.22,108300.0,24.0275,24.0786,23.9934,24.0275,108300.0
2004-03-10 14:00:00,28.22,28.27,28.2,28.25,152600.0,24.0275,24.0701,24.0105,24.053,152600.0
2004-03-10 14:30:00,28.25,28.29,28.23,28.26,128500.0,24.053,24.0871,24.036,24.0615,128500.0
2004-03-10 15:00:00,28.26,28.31,28.07,28.07,251700.0,24.0615,24.1041,23.8998,23.8998,251700.0
2004-03-10 15:30:00,28.08,28.22,28.07,28.17,429000.0,23.9083,24.0275,23.8998,23.9849,429000.0
2004-03-11 09:30:00,28.0,28.16,27.9,28.16,143900.0,23.8402,23.9764,23.755,23.9764,143900.0
2004-03-11 10:00:00,28.16,28.17,27.98,28.1,119800.0,23.9764,23.9849,23.8231,23.9253,119800.0
2004-03-11 10:30:00,28.1,28.11,27.96,28.02,81800.0,23.9253,23.9338,23.8061,23.8572,81800.0
2004-03-11 11:00:00,28.01,28.03,27.76,27.8,85500.0,23.8487,23.8657,23.6358,23.6699,85500.0
2004-03-11 11:30:00,27.81,27.95,27.8,27.87,72600.0,23.6784,23.7976,23.6699,23.7295,72600.0
2004-03-11 12:00:00,27.89,28.09,27.89,28.04,89100.0,23.7465,23.9168,23.7465,23.8742,89100.0
2004-03-11 12:30:00,28.04,28.15,28.02,28.13,53200.0,23.8742,23.9679,23.8572,23.9509,53200.0
2004-03-11 13:00:00,28.13,28.25,28.13,28.23,124600.0,23.9509,24.053,23.9509,24.036,124600.0
2004-03-11 13:30:00,28.23,28.27,28.21,28.21,135300.0,24.036,24.0701,24.019,24.019,135300.0
2004-03-11 14:00:00,28.21,28.26,28.14,28.19,137200.0,24.019,24.0615,23.9594,24.0019,137200.0
2004-03-11 14:30:00,28.18,28.2,28.03,28.09,122100.0,23.9934,24.0105,23.8657,23.9168,122100.0
2004-03-11 15:00:00,28.09,28.17,27.94,28.01,202100.0,23.9168,23.9849,23.7891,23.8487,202100.0
2004-03-11 15:30:00,27.98,28.02,27.83,27.95,293600.0,23.8231,23.8572,23.6954,23.7976,293600.0
2004-03-12 09:30:00,27.94,28.04,27.67,27.95,117000.0,23.7891,23.8742,23.5592,23.7976,117000.0
2004-03-12 10:00:00,27.95,28.0,27.84,27.84,72000.0,23.7976,23.8402,23.7039,23.7039,72000.0
2004-03-12 10:30:00,27.85,27.9,27.8,27.9,49500.0,23.7125,23.755,23.6699,23.755,49500.0
2004-03-12 11:00:00,27.89,27.96,27.83,27.92,37400.0,23.7465,23.8061,23.6954,23.7721,37400.0
2004-03-12 11:30:00,27.92,27.99,27.88,27.91,73100.0,23.7721,23.8317,23.738,23.7635,73100.0
2004-03-12 12:00:00,27.92,27.97,27.81,27.83,61600.0,23.7721,23.8146,23.6784,23.6954,61600.0
2004-03-12 12:30:00,27.84,27.87,27.81,27.87,29200.0,23.7039,23.7295,23.6784,23.7295,29200.0
2004-03-12 13:00:00,27.87,27.88,27.8,27.81,33300.0,23.7295,23.738,23.6699,23.6784,33300.0
2004-03-12 13:30:00,27.81,27.82,27.72,27.81,49200.0,23.6784,23.6869,23.6018,23.6784,49200.0
2004-03-12 14:00:00,27.81,27.95,27.81,27.86,47000.0,23.6784,23.7976,23.6784,23.721,47000.0
2004-03-12 14:30:00,27.9,27.95,27.88,27.9,84200.0,23.755,23.7976,23.738,23.755,84200.0
2004-03-12 15:00:00,27.9,28.0,27.87,27.99,98900.0,23.755,23.8402,23.7295,23.8317,98900.0
2004-03-12 15:30:00,27.99,28.08,27.98,28.08,180000.0,23.8317,23.9083,23.8231,23.9083,180000.0
2004-03-15 09:30:00,27.95,28.15,27.85,28.15,82500.0,23.7976,23.9679,23.7125,23.9679,82500.0
2004-03-15 10:00:00,28.08,28.14,27.96,28.04,71800.0,23.9083,23.9594,23.8061,23.8742,71800.0
2004-03-15 10:30:00,28.04,28.1,27.86,27.88,162700.0,23.8742,23.9253,23.721,23.738,162700.0
2004-03-15 11:00:00,27.87,28.0,27.85,27.91,108700.0,23.7295,23.8402,23.7125,23.7635,108700.0
2004-03-15 11:30:00,27.91,27.92,27.77,27.81,47600.0,23.7635,23.7721,23.6443,23.6784,47600.0
2004-03-15 12:00:00,27.82,27.82,27.7,27.7,102800.0,23.6869,23.6869,23.5847,23.5847,102800.0
2004-03-15 12:30:00,27.7,27.84,27.66,27.84,77100.0,23.5847,23.7039,23.5507,23.7039,77100.0
2004-03-15 13:00:00,27.83,27.9,27.77,27.8,154000.0,23.6954,23.755,23.6443,23.6699,154000.0
2004-03-15 13:30:00,27.8,27.82,27.68,27.76,159000.0,23.6699,23.6869,23.5677,23.6358,159000.0
2004-03-15 14:00:00,27.75,27.84,27.75,27.81,117100.0,23.6273,23.7039,23.6273,23.6784,117100.0
2004-03-15 14:30:00,27.81,27.85,27.8,27.81,62300.0,23.6784,23.7125,23.6699,23.6784,62300.0
2004-03-15 15:00:00,27.82,27.84,27.73,27.73,67200.0,23.6869,23.7039,23.6103,23.6103,67200.0
2004-03-15 15:30:00,27.72,27.8,27.7,27.8,178000.0,23.6018,23.6699,23.5847,23.6699,178000.0
2004-03-16 09:30:00,27.87,28.07,27.87,27.89,101100.0,23.7295,23.8998,23.7295,23.7465,101100.0
2004-03-16 10:00:00,27.89,27.98,27.8,27.84,115200.0,23.7465,23.8231,23.6699,23.7039,115200.0
2004-03-16 10:30:00,27.83,27.88,27.8,27.85,60500.0,23.6954,23.738,23.6699,23.7125,60500.0
2004-03-16 11:00:00,27.85,27.95,27.81,27.92,33000.0,23.7125,23.7976,23.6784,23.7721,33000.0
2004-03-16 11:30:00,27.92,27.92,27.85,27.89,44500.0,23.7721,23.7721,23.7125,23.7465,44500.0
2004-03-16 12:00:00,27.89,27.89,27.79,27.8,75600.0,23.7465,23.7465,23.6614,23.6699,75600.0
2004-03-16 12:30:00,27.8,27.83,27.78,27.81,43100.0,23.6699,23.6954,23.6529,23.6784,43100.0
2004-03-16 13:00:00,27.81,27.93,27.81,27.93,104100.0,23.6784,23.7806,23.6784,23.7806,104100.0
2004-03-16 13:30:00,27.94,28.0,27.93,27.97,134600.0,23.7891,23.8402,23.7806,23.8146,134600.0
2004-03-16 14:00:00,27.96,28.03,27.92,27.97,91300.0,23.8061,23.8657,23.7721,23.8146,91300.0
2004-03-16 14:30:00,27.97,27.98,27.81,27.84,107700.0,23.8146,23.8231,23.6784,23.7039,107700.0
2004-03-16 15:00:00,27.84,27.97,27.81,27.93,125200.0,23.7039,23.8146,23.6784,23.7806,125200.0
2004-03-16 15:30:00,27.93,28.08,27.92,28.05,166200.0,23.7806,23.9083,23.7721,23.8827,166200.0
2004-03-17 09:30:00,28.15,28.17,27.95,28.02,158100.0,23.9679,23.9849,23.7976,23.8572,158100.0
2004-03-17 10:00:00,28.03,28.17,28.01,28.06,99800.0,23.8657,23.9849,23.8487,23.8913,99800.0
2004-03-17 10:30:00,28.06,28.09,27.97,27.97,96000.0,23.8913,23.9168,23.8146,23.8146,96000.0
2004-03-17 11:00:00,27.97,28.14,27.97,28.13,78900.0,23.8146,23.9594,23.8146,23.9509,78900.0
2004-03-17 11:30:00,28.14,28.16,28.07,28.09,30800.0,23.9594,23.9764,23.8998,23.9168,30800.0
2004-03-17 12:00:00,28.08,28.2,28.08,28.2,59800.0,23.9083,24.0105,23.9083,24.0105,59800.0
2004-03-17 12:30:00,28.2,28.27,28.15,28.21,41300.0,24.0105,24.0701,23.9679,24.019,41300.0
2004-03-17 13:00:00,28.2,28.26,28.14,28.26,63600.0,24.0105,24.0615,23.9594,24.0615,63600.0
2004-03-17 13:30:00,28.26,28.28,28.19,28.24,84500.0,24.0615,24.0786,24.0019,24.0445,84500.0
2004-03-17 14:00:00,28.24,28.24,28.18,28.19,88300.0,24.0445,24.0445,23.9934,24.0019,88300.0
2004-03-17 14:30:00,28.18,28.29,28.18,28.27,67000.0,23.9934,24.0871,23.9934,24.0701,67000.0
2004-03-17 15:00:00,28.26,28.27,28.15,28.25,174200.0,24.0615,24.0701,23.9679,24.053,174200.0
2004-03-17 15:30:00,28.25,28.29,28.2,28.25,248700.0,24.053,24.0871,24.0105,24.053,248700.0
2004-03-18 09:30:00,28.18,28.21,28.08,28.14,106000.0,23.9934,24.019,23.9083,23.9594,106000.0
2004-03-18 10:00:00,28.14,28.18,28.0,28.11,72400.0,23.9594,23.9934,23.8402,23.9338,72400.0
2004-03-18 10:30:00,28.12,28.12,27.94,27.98,52400.0,23.9423,23.9423,23.7891,23.8231,52400.0
2004-03-18 11:00:00,27.97,27.99,27.9,27.91,30400.0,23.8146,23.8317,23.755,23.7635,30400.0
2004-03-18 11:30:00,27.92,28.05,27.92,28.04,40500.0,23.7721,23.8827,23.7721,23.8742,40500.0
2004-03-18 12:00:00,28.04,28.05,27.99,28.0,82400.0,23.8742,23.8827,23.8317,23.8402,82400.0
2004-03-18 12:30:00,28.0,28.14,27.99,28.12,148700.0,23.8402,23.9594,23.8317,23.9423,148700.0
2004-03-18 13:00:00,28.12,28.42,28.12,28.28,154000.0,23.9423,24.1978,23.9423,24.0786,154000.0
2004-03-18 13:30:00,28.28,28.3,28.22,28.28,54400.0,24.0786,24.0956,24.0275,24.0786,54400.0
2004-03-18 14:00:00,28.27,28.3,28.2,28.21,75400.0,24.0701,24.0956,24.0105,24.019,75400.0
2004-03-18 14:30:00,28.21,28.22,28.13,28.15,133900.0,24.019,24.0275,23.9509,23.9679,133900.0
2004-03-18 15:00:00,28.16,28.39,28.15,28.37,87100.0,23.9764,24.1722,23.9679,24.1552,87100.0
2004-03-18 15:30:00,28.34,28.4,28.27,28.27,192700.0,24.1297,24.1807,24.0701,24.0701,192700.0
2004-03-19 09:30:00,28.17,28.25,28.14,28.15,286200.0,23.9849,24.053,23.9594,23.9679,286200.0
2004-03-19 10:00:00,28.15,28.18,28.07,28.16,159700.0,23.9679,23.9934,23.8998,23.9764,159700.0
2004-03-19 10:30:00,28.17,28.2,28.12,28.17,114900.0,23.9849,24.0105,23.9423,23.9849,114900.0
2004-03-19 11:00:00,28.15,28.23,28.08,28.08,157300.0,23.9679,24.036,23.9083,23.9083,157300.0
2004-03-19 11:30:00,28.08,28.21,28.08,28.18,89200.0,23.9083,24.019,23.9083,23.9934,89200.0
2004-03-19 12:00:00,28.2,28.22,28.13,28.14,70100.0,24.0105,24.0275,23.9509,23.9594,70100.0
2004-03-19 12:30:00,28.14,28.17,28.11,28.11,61000.0,23.9594,23.9849,23.9338,23.9338,61000.0
2004-03-19 13:00:00,28.11,28.12,28.01,28.04,48100.0,23.9338,23.9423,23.8487,23.8742,48100.0
2004-03-19 13:30:00,28.03,28.08,27.96,27.98,130300.0,23.8657,23.9083,23.8061,23.8231,130300.0
2004-03-19 14:00:00,27.98,28.0,27.95,27.97,43900.0,23.8231,23.8402,23.7976,23.8146,43900.0
2004-03-19 14:30:00,27.97,28.0,27.86,27.87,75400.0,23.8146,23.8402,23.721,23.7295,75400.0
2004-03-19 15:00:00,27.87,27.93,27.78,27.89,141100.0,23.7295,23.7806,23.6529,23.7465,141100.0
2004-03-19 15:30:00,27.89,27.9,27.73,27.78,175900.0,23.7465,23.755,23.6103,23.6529,175900.0
2004-03-22 09:30:00,27.77,27.85,27.58,27.72,122200.0,23.6443,23.7125,23.4826,23.6018,122200.0
2004-03-22 10:00:00,27.72,27.75,27.66,27.72,102600.0,23.6018,23.6273,23.5507,23.6018,102600.0
2004-03-22 10:30:00,27.72,27.89,27.71,27.86,55000.0,23.6018,23.7465,23.5933,23.721,55000.0
2004-03-22 11:00:00,27.85,27.95,27.8,27.87,62900.0,23.7125,23.7976,23.6699,23.7295,62900.0
2004-03-22 11:30:00,27.89,27.91,27.81,27.87,90900.0,23.7465,23.7635,23.6784,23.7295,90900.0
2004-03-22 12:00:00,27.86,27.87,27.75,27.81,75100.0,23.721,23.7295,23.6273,23.6784,75100.0
2004-03-22 12:30:00,27.89,27.89,27.69,27.75,61600.0,23.7465,23.7465,23.5762,23.6273,61600.0
2004-03-22 13:00:00,27.75,27.76,27.69,27.72,170500.0,23.6273,23.6358,23.5762,23.6018,170500.0
2004-03-22 13:30:00,27.72,27.84,27.72,27.81,58300.0,23.6018,23.7039,23.6018,23.6784,58300.0
2004-03-22 14:00:00,27.78,27.79,27.54,27.59,72300.0,23.6529,23.6614,23.4485,23.4911,72300.0
2004-03-22 14:30:00,27.59,27.65,27.51,27.6,99700.0,23.4911,23.5422,23.423,23.4996,99700.0
2004-03-22 15:00:00,27.62,27.7,27.57,27.61,149100.0,23.5166,23.5847,23.474,23.5081,149100.0
2004-03-22 15:30:00,27.61,27.71,27.58,27.7,167400.0,23.5081,23.5933,23.4826,23.5847,167400.0
2004-03-23 09:30:00,27.85,27.85,27.64,27.71,240300.0,23.7125,23.7125,23.5336,23.5933,240300.0
2004-03-23 10:00:00,27.71,27.79,27.66,27.72,104200.0,23.5933,23.6614,23.5507,23.6018,104200.0
2004-03-23 10:30:00,27.71,27.74,27.61,27.74,239300.0,23.5933,23.6188,23.5081,23.6188,239300.0
2004-03-23 11:00:00,27.73,27.73,27.65,27.67,84200.0,23.6103,23.6103,23.5422,23.5592,84200.0
2004-03-23 11:30:00,27.66,27.7,27.65,27.69,54500.0,23.5507,23.5847,23.5422,23.5762,54500.0
2004-03-23 12:00:00,27.69,27.69,27.6,27.64,80200.0,23.5762,23.5762,23.4996,23.5336,80200.0
2004-03-23 12:30:00,27.64,27.68,27.57,27.59,56700.0,23.5336,23.5677,23.474,23.4911,56700.0
2004-03-23 13:00:00,27.59,27.6,27.54,27.6,60700.0,23.4911,23.4996,23.4485,23.4996,60700.0
2004-03-23 13:30:00,27.6,27.74,27.59,27.7,140200.0,23.4996,23.6188,23.4911,23.5847,140200.0
2004-03-23 14:00:00,27.7,27.72,27.64,27.69,71600.0,23.5847,23.6018,23.5336,23.5762,71600.0
2004-03-23 14:30:00,27.68,27.76,27.66,27.74,81300.0,23.5677,23.6358,23.5507,23.6188,81300.0
2004-03-23 15:00:00,27.75,27.79,27.7,27.79,78600.0,23.6273,23.6614,23.5847,23.6614,78600.0
2004-03-23 15:30:00,27.79,27.84,27.65,27.7,175100.0,23.6614,23.7039,23.5422,23.5847,175100.0
2004-03-24 09:30:00,27.6,27.73,27.52,27.63,139700.0,23.4996,23.6103,23.4315,23.5251,139700.0
2004-03-24 10:00:00,27.63,27.68,27.62,27.63,116800.0,23.5251,23.5677,23.5166,23.5251,116800.0
2004-03-24 10:30:00,27.62,27.64,27.5,27.53,58800.0,23.5166,23.5336,23.4144,23.44,58800.0
2004-03-24 11:00:00,27.53,27.7,27.49,27.7,100100.0,23.44,23.5847,23.4059,23.5847,100100.0
2004-03-24 11:30:00,27.7,27.79,27.65,27.72,44200.0,23.5847,23.6614,23.5422,23.6018,44200.0
2004-03-24 12:00:00,27.73,27.77,27.67,27.73,36800.0,23.6103,23.6443,23.5592,23.6103,36800.0
2004-03-24 12:30:00,27.73,27.77,27.69,27.7,59900.0,23.6103,23.6443,23.5762,23.5847,59900.0
2004-03-24 13:00:00,27.7,27.7,27.64,27.66,50800.0,23.5847,23.5847,23.5336,23.5507,50800.0
2004-03-24 13:30:00,27.66,27.71,27.63,27.65,58300.0,23.5507,23.5933,23.5251,23.5422,58300.0
2004-03-24 14:00:00,27.64,27.67,27.56,27.62,58800.0,23.5336,23.5592,23.4655,23.5166,58800.0
2004-03-24 14:30:00,27.61,27.63,27.5,27.51,69900.0,23.5081,23.5251,23.4144,23.423,69900.0
2004-03-24 15:00:00,27.51,27.52,27.45,27.47,98100.0,23.423,23.4315,23.3719,23.3889,98100.0
2004-03-24 15:30:00,27.47,27.57,27.38,27.55,194900.0,23.3889,23.474,23.3123,23.457,194900.0
2004-03-25 09:30:00,27.59,27.71,27.57,27.57,160800.0,23.4911,23.5933,23.474,23.474,160800.0
2004-03-25 10:00:00,27.56,28.0,27.52,27.7,228200.0,23.4655,23.8402,23.4315,23.5847,228200.0
2004-03-25 10:30:00,27.69,27.73,27.52,27.71,245900.0,23.5762,23.6103,23.4315,23.5933,245900.0
2004-03-25 11:00:00,27.69,27.77,27.6,27.72,64900.0,23.5762,23.6443,23.4996,23.6018,64900.0
2004-03-25 11:30:00,27.71,27.77,27.69,27.72,64000.0,23.5933,23.6443,23.5762,23.6018,64000.0
2004-03-25 12:00:00,27.72,27.92,27.71,27.92,65000.0,23.6018,23.7721,23.5933,23.7721,65000.0
2004-03-25 12:30:00,27.92,28.07,27.88,28.03,138800.0,23.7721,23.8998,23.738,23.8657,138800.0
2004-03-25 13:00:00,28.02,28.21,28.0,28.19,208600.0,23.8572,24.019,23.8402,24.0019,208600.0
2004-03-25 13:30:00,28.2,28.26,28.1,28.24,130800.0,24.0105,24.0615,23.9253,24.0445,130800.0
2004-03-25 14:00:00,28.24,28.28,28.15,28.25,82500.0,24.0445,24.0786,23.9679,24.053,82500.0
2004-03-25 14:30:00,28.24,28.33,28.14,28.16,237000.0,24.0445,24.1211,23.9594,23.9764,237000.0
2004-03-25 15:00:00,28.15,28.27,28.08,28.27,144900.0,23.9679,24.0701,23.9083,24.0701,144900.0
2004-03-25 15:30:00,28.26,28.38,28.24,28.31,358100.0,24.0615,24.1637,24.0445,24.1041,358100.0
2004-03-26 09:30:00,29.0,30.46,29.0,30.46,1278200.0,24.6916,25.9347,24.6916,25.9347,1278200.0
2004-03-26 10:00:00,30.44,30.75,30.06,30.07,883300.0,25.9177,26.1816,25.5941,25.6026,883300.0
2004-03-26 10:30:00,30.06,30.15,29.83,29.85,560600.0,25.5941,25.6708,25.3983,25.4153,560600.0
2004-03-26 11:00:00,29.84,30.13,29.83,29.96,270200.0,25.4068,25.6537,25.3983,25.509,270200.0
2004-03-26 11:30:00,29.97,30.12,29.93,30.03,278000.0,25.5175,25.6452,25.4834,25.5686,278000.0
2004-03-26 12:00:00,30.04,30.04,29.94,29.98,147300.0,25.5771,25.5771,25.4919,25.526,147300.0
2004-03-26 12:30:00,29.98,29.99,29.94,29.95,166800.0,25.526,25.5345,25.4919,25.5005,166800.0
2004-03-26 13:00:00,29.94,29.95,29.88,29.9,282300.0,25.4919,25.5005,25.4409,25.4579,282300.0
2004-03-26 13:30:00,29.89,29.9,29.74,29.74,170300.0,25.4494,25.4579,25.3217,25.3217,170300.0
2004-03-26 14:00:00,29.75,29.77,29.67,29.7,405000.0,25.3302,25.3472,25.2621,25.2876,405000.0
2004-03-26 14:30:00,29.7,29.7,29.57,29.57,214100.0,25.2876,25.2876,25.1769,25.1769,214100.0
2004-03-26 15:00:00,29.56,29.6,29.51,29.57,467300.0,25.1684,25.2025,25.1258,25.1769,467300.0
2004-03-26 15:30:00,29.58,29.59,29.4,29.44,339200.0,25.1854,25.1939,25.0322,25.0662,339200.0
2004-03-29 09:30:00,29.45,29.46,29.02,29.45,265900.0,25.0747,25.0833,24.7086,25.0747,265900.0
2004-03-29 10:00:00,29.45,29.48,29.25,29.32,345400.0,25.0747,25.1003,24.9045,24.9641,345400.0
2004-03-29 10:30:00,29.33,29.42,29.32,29.41,106400.0,24.9726,25.0492,24.9641,25.0407,106400.0
2004-03-29 11:00:00,29.41,29.55,29.41,29.55,375100.0,25.0407,25.1599,25.0407,25.1599,375100.0
2004-03-29 11:30:00,29.52,29.59,29.52,29.59,132000.0,25.1343,25.1939,25.1343,25.1939,132000.0
2004-03-29 12:00:00,29.6,29.68,29.57,29.68,147300.0,25.2025,25.2706,25.1769,25.2706,147300.0
2004-03-29 12:30:00,29.68,29.7,29.65,29.68,61600.0,25.2706,25.2876,25.245,25.2706,61600.0
2004-03-29 13:00:00,29.67,29.73,29.63,29.73,218400.0,25.2621,25.3131,25.228,25.3131,218400.0
2004-03-29 13:30:00,29.73,29.78,29.68,29.78,113500.0,25.3131,25.3557,25.2706,25.3557,113500.0
2004-03-29 14:00:00,29.79,29.85,29.79,29.84,120000.0,25.3642,25.4153,25.3642,25.4068,120000.0
2004-03-29 14:30:00,29.84,29.88,29.8,29.86,131400.0,25.4068,25.4409,25.3727,25.4238,131400.0
2004-03-29 15:00:00,29.87,29.89,29.86,29.86,160600.0,25.4323,25.4494,25.4238,25.4238,160600.0
2004-03-29 15:30:00,29.86,29.97,29.85,29.93,447100.0,25.4238,25.5175,25.4153,25.4834,447100.0
2004-03-30 09:30:00,29.84,29.89,29.65,29.71,129700.0,25.4068,25.4494,25.245,25.2961,129700.0
2004-03-30 10:00:00,29.71,29.8,29.61,29.72,127400.0,25.2961,25.3727,25.211,25.3046,127400.0
2004-03-30 10:30:00,29.72,29.72,29.53,29.6,93300.0,25.3046,25.3046,25.1429,25.2025,93300.0
2004-03-30 11:00:00,29.58,29.59,29.49,29.57,51400.0,25.1854,25.1939,25.1088,25.1769,51400.0
2004-03-30 11:30:00,29.56,29.62,29.51,29.56,87900.0,25.1684,25.2195,25.1258,25.1684,87900.0
2004-03-30 12:00:00,29.56,29.62,29.55,29.6,55700.0,25.1684,25.2195,25.1599,25.2025,55700.0
2004-03-30 12:30:00,29.6,29.6,29.25,29.53,68500.0,25.2025,25.2025,24.9045,25.1429,68500.0
2004-03-30 13:00:00,29.53,29.58,29.51,29.56,76900.0,25.1429,25.1854,25.1258,25.1684,76900.0
2004-03-30 13:30:00,29.55,29.72,29.55,29.72,89000.0,25.1599,25.3046,25.1599,25.3046,89000.0
2004-03-30 14:00:00,29.73,29.73,29.63,29.63,47400.0,25.3131,25.3131,25.228,25.228,47400.0
2004-03-30 14:30:00,29.61,29.79,29.61,29.78,105200.0,25.211,25.3642,25.211,25.3557,105200.0
2004-03-30 15:00:00,29.77,29.84,29.76,29.78,102500.0,25.3472,25.4068,25.3387,25.3557,102500.0
2004-03-30 15:30:00,29.79,29.86,29.76,29.79,151900.0,25.3642,25.4238,25.3387,25.3642,151900.0
2004-03-31 09:30:00,29.62,30.0,29.51,29.98,201000.0,25.2195,25.543,25.1258,25.526,201000.0
2004-03-31 10:00:00,29.98,29.98,29.77,29.85,107900.0,25.526,25.526,25.3472,25.4153,107900.0
2004-03-31 10:30:00,29.85,29.95,29.83,29.89,70500.0,25.4153,25.5005,25.3983,25.4494,70500.0
2004-03-31 11:00:00,29.88,30.16,29.88,30.05,143300.0,25.4409,25.6793,25.4409,25.5856,143300.0
2004-03-31 11:30:00,30.07,30.1,30.02,30.02,64700.0,25.6026,25.6282,25.5601,25.5601,64700.0
2004-03-31 12:00:00,30.01,30.11,30.0,30.09,48400.0,25.5515,25.6367,25.543,25.6197,48400.0
2004-03-31 12:30:00,30.09,30.19,30.09,30.18,107300.0,25.6197,25.7048,25.6197,25.6963,107300.0
2004-03-31 13:00:00,30.17,30.19,30.14,30.14,226800.0,25.6878,25.7048,25.6622,25.6622,226800.0
2004-03-31 13:30:00,30.14,30.15,30.1,30.12,80400.0,25.6622,25.6708,25.6282,25.6452,80400.0
2004-03-31 14:00:00,30.12,30.15,30.06,30.09,71300.0,25.6452,25.6708,25.5941,25.6197,71300.0
2004-03-31 14:30:00,30.1,30.19,30.1,30.13,72200.0,25.6282,25.7048,25.6282,25.6537,72200.0
2004-03-31 15:00:00,30.14,30.14,30.06,30.09,100000.0,25.6622,25.6622,25.5941,25.6197,100000.0
2004-03-31 15:30:00,30.08,30.12,30.0,30.06,246600.0,25.6112,25.6452,25.543,25.5941,246600.0
2004-04-01 09:30:00,30.02,30.14,29.96,30.01,104100.0,25.5601,25.6622,25.509,25.5515,104100.0
2004-04-01 10:00:00,30.01,30.07,30.0,30.02,117900.0,25.5515,25.6026,25.543,25.5601,117900.0
2004-04-01 10:30:00,30.03,30.08,29.97,29.97,121500.0,25.5686,25.6112,25.5175,25.5175,121500.0
2004-04-01 11:00:00,29.97,29.97,29.86,29.87,60200.0,25.5175,25.5175,25.4238,25.4323,60200.0
2004-04-01 11:30:00,29.85,29.92,29.8,29.83,87200.0,25.4153,25.4749,25.3727,25.3983,87200.0
2004-04-01 12:00:00,29.84,29.87,29.82,29.82,55100.0,25.4068,25.4323,25.3898,25.3898,55100.0
2004-04-01 12:30:00,29.82,29.85,29.75,29.84,45600.0,25.3898,25.4153,25.3302,25.4068,45600.0
2004-04-01 13:00:00,29.84,29.85,29.81,29.85,76300.0,25.4068,25.4153,25.3813,25.4153,76300.0
2004-04-01 13:30:00,29.84,29.87,29.81,29.81,81300.0,25.4068,25.4323,25.3813,25.3813,81300.0
2004-04-01 14:00:00,29.8,29.83,29.78,29.8,55500.0,25.3727,25.3983,25.3557,25.3727,55500.0
2004-04-01 14:30:00,29.8,29.8,29.69,29.69,79500.0,25.3727,25.3727,25.2791,25.2791,79500.0
2004-04-01 15:00:00,29.69,29.77,29.67,29.71,104200.0,25.2791,25.3472,25.2621,25.2961,104200.0
2004-04-01 15:30:00,29.71,29.8,29.7,29.8,367300.0,25.2961,25.3727,25.2876,25.3727,367300.0
2004-04-02 09:30:00,30.0,30.23,30.0,30.23,152100.0,25.543,25.7389,25.543,25.7389,152100.0
2004-04-02 10:00:00,30.26,30.35,30.23,30.3,476500.0,25.7644,25.841,25.7389,25.7985,476500.0
2004-04-02 10:30:00,30.31,30.47,30.22,30.47,330600.0,25.807,25.9432,25.7304,25.9432,330600.0
2004-04-02 11:00:00,30.48,30.58,30.45,30.47,147200.0,25.9517,26.0369,25.9262,25.9432,147200.0
2004-04-02 11:30:00,30.48,30.58,30.46,30.57,250500.0,25.9517,26.0369,25.9347,26.0284,250500.0
2004-04-02 12:00:00,30.55,30.61,30.55,30.59,290400.0,26.0113,26.0624,26.0113,26.0454,290400.0
2004-04-02 12:30:00,30.59,30.67,30.58,30.62,169800.0,26.0454,26.1135,26.0369,26.0709,169800.0
2004-04-02 13:00:00,30.62,30.64,30.55,30.57,58900.0,26.0709,26.088,26.0113,26.0284,58900.0
2004-04-02 13:30:00,30.57,30.59,30.47,30.5,266400.0,26.0284,26.0454,25.9432,25.9688,266400.0
2004-04-02 14:00:00,30.5,30.54,30.45,30.46,48000.0,25.9688,26.0028,25.9262,25.9347,48000.0
2004-04-02 14:30:00,30.46,30.49,30.35,30.39,284600.0,25.9347,25.9602,25.841,25.8751,284600.0
2004-04-02 15:00:00,30.39,30.4,30.34,30.38,185800.0,25.8751,25.8836,25.8325,25.8666,185800.0
2004-04-02 15:30:00,30.38,30.39,30.31,30.36,183800.0,25.8666,25.8751,25.807,25.8496,183800.0
2004-04-05 09:30:00,30.38,30.59,30.34,30.57,95300.0,25.8666,26.0454,25.8325,26.0284,95300.0
2004-04-05 10:00:00,30.57,30.59,30.49,30.5,92000.0,26.0284,26.0454,25.9602,25.9688,92000.0
2004-04-05 10:30:00,30.49,30.67,30.48,30.6,65700.0,25.9602,26.1135,25.9517,26.0539,65700.0
2004-04-05 11:00:00,30.59,30.67,30.54,30.59,88000.0,26.0454,26.1135,26.0028,26.0454,88000.0
2004-04-05 11:30:00,30.59,30.65,30.58,30.65,54200.0,26.0454,26.0965,26.0369,26.0965,54200.0
2004-04-05 12:00:00,30.63,30.68,30.62,30.67,35800.0,26.0794,26.122,26.0709,26.1135,35800.0
2004-04-05 12:30:00,30.67,30.78,30.67,30.74,48600.0,26.1135,26.2072,26.1135,26.1731,48600.0
2004-04-05 13:00:00,30.74,30.75,30.65,30.7,44800.0,26.1731,26.1816,26.0965,26.139,44800.0
2004-04-05 13:30:00,30.69,30.7,30.61,30.63,78400.0,26.1305,26.139,26.0624,26.0794,78400.0
2004-04-05 14:00:00,30.63,30.77,30.63,30.75,65800.0,26.0794,26.1986,26.0794,26.1816,65800.0
2004-04-05 14:30:00,30.75,30.78,30.74,30.77,62800.0,26.1816,26.2072,26.1731,26.1986,62800.0
2004-04-05 15:00:00,30.76,30.8,30.73,30.75,95400.0,26.1901,26.2242,26.1646,26.1816,95400.0
2004-04-05 15:30:00,30.76,30.9,30.75,30.8,196400.0,26.1901,26.3093,26.1816,26.2242,196400.0
2004-04-06 09:30:00,30.76,30.79,30.61,30.65,102600.0,26.1901,26.2157,26.0624,26.0965,102600.0
2004-04-06 10:00:00,30.71,30.78,30.64,30.65,57300.0,26.1476,26.2072,26.088,26.0965,57300.0
2004-04-06 10:30:00,30.66,30.69,30.56,30.61,58400.0,26.105,26.1305,26.0198,26.0624,58400.0
2004-04-06 11:00:00,30.61,30.63,30.56,30.58,94400.0,26.0624,26.0794,26.0198,26.0369,94400.0
2004-04-06 11:30:00,30.58,30.59,30.53,30.55,59300.0,26.0369,26.0454,25.9943,26.0113,59300.0
2004-04-06 12:00:00,30.55,30.59,30.5,30.59,50000.0,26.0113,26.0454,25.9688,26.0454,50000.0
2004-04-06 12:30:00,30.59,30.6,30.55,30.58,39100.0,26.0454,26.0539,26.0113,26.0369,39100.0
2004-04-06 13:00:00,30.58,30.59,30.52,30.56,76700.0,26.0369,26.0454,25.9858,26.0198,76700.0
2004-04-06 13:30:00,30.57,30.6,30.51,30.53,59800.0,26.0284,26.0539,25.9773,25.9943,59800.0
2004-04-06 14:00:00,30.54,30.58,30.52,30.55,42200.0,26.0028,26.0369,25.9858,26.0113,42200.0
2004-04-06 14:30:00,30.55,30.6,30.53,30.56,72800.0,26.0113,26.0539,25.9943,26.0198,72800.0
2004-04-06 15:00:00,30.57,30.6,30.56,30.59,81500.0,26.0284,26.0539,26.0198,26.0454,81500.0
2004-04-06 15:30:00,30.59,30.64,30.56,30.63,118900.0,26.0454,26.088,26.0198,26.0794,118900.0
2004-04-07 09:30:00,30.55,30.63,30.52,30.54,65900.0,26.0113,26.0794,25.9858,26.0028,65900.0
2004-04-07 10:00:00,30.55,30.61,30.49,30.61,200200.0,26.0113,26.0624,25.9602,26.0624,200200.0
2004-04-07 10:30:00,30.61,30.73,30.6,30.67,114100.0,26.0624,26.1646,26.0539,26.1135,114100.0
2004-04-07 11:00:00,30.67,30.74,30.66,30.72,98100.0,26.1135,26.1731,26.105,26.1561,98100.0
2004-04-07 11:30:00,30.71,30.75,30.7,30.73,53400.0,26.1476,26.1816,26.139,26.1646,53400.0
2004-04-07 12:00:00,30.74,30.77,30.73,30.76,33000.0,26.1731,26.1986,26.1646,26.1901,33000.0
2004-04-07 12:30:00,30.76,30.77,30.68,30.73,77500.0,26.1901,26.1986,26.122,26.1646,77500.0
2004-04-07 13:00:00,30.73,30.78,30.72,30.73,19400.0,26.1646,26.2072,26.1561,26.1646,19400.0
2004-04-07 13:30:00,30.73,30.84,30.73,30.83,100600.0,26.1646,26.2582,26.1646,26.2497,100600.0
2004-04-07 14:00:00,30.82,30.95,30.8,30.93,117600.0,26.2412,26.3519,26.2242,26.3349,117600.0
2004-04-07 14:30:00,30.93,31.0,30.9,30.98,177600.0,26.3349,26.3945,26.3093,26.3774,177600.0
2004-04-07 15:00:00,30.99,31.01,30.95,30.97,186800.0,26.386,26.403,26.3519,26.3689,186800.0
2004-04-07 15:30:00,30.96,31.0,30.85,30.93,216800.0,26.3604,26.3945,26.2668,26.3349,216800.0
2004-04-08 09:30:00,31.05,31.14,31.0,31.1,109400.0,26.437,26.5137,26.3945,26.4796,109400.0
2004-04-08 10:00:00,31.11,31.11,30.97,31.03,186600.0,26.4881,26.4881,26.3689,26.42,186600.0
2004-04-08 10:30:00,31.02,31.07,31.0,31.01,140200.0,26.4115,26.4541,26.3945,26.403,140200.0
2004-04-08 11:00:00,31.01,31.08,31.0,31.07,86900.0,26.403,26.4626,26.3945,26.4541,86900.0
2004-04-08 11:30:00,31.07,31.17,31.06,31.15,58300.0,26.4541,26.5392,26.4456,26.5222,58300.0
2004-04-08 12:00:00,31.15,31.16,31.05,31.06,53200.0,26.5222,26.5307,26.437,26.4456,53200.0
2004-04-08 12:30:00,31.05,31.1,31.04,31.08,30900.0,26.437,26.4796,26.4285,26.4626,30900.0
2004-04-08 13:00:00,31.09,31.17,31.07,31.11,102100.0,26.4711,26.5392,26.4541,26.4881,102100.0
2004-04-08 13:30:00,31.11,31.12,31.07,31.09,79200.0,26.4881,26.4966,26.4541,26.4711,79200.0
2004-04-08 14:00:00,31.08,31.1,31.0,31.03,134000.0,26.4626,26.4796,26.3945,26.42,134000.0
2004-04-08 14:30:00,31.05,31.08,31.02,31.08,128700.0,26.437,26.4626,26.4115,26.4626,128700.0
2004-04-08 15:00:00,31.08,31.08,31.04,31.05,106600.0,26.4626,26.4626,26.4285,26.437,106600.0
2004-04-08 15:30:00,31.05,31.16,31.01,31.15,192900.0,26.437,26.5307,26.403,26.5222,192900.0
2004-04-12 09:30:00,31.14,31.2,31.1,31.2,91500.0,26.5137,26.5648,26.4796,26.5648,91500.0
2004-04-12 10:00:00,31.2,31.28,31.17,31.26,45700.0,26.5648,26.6329,26.5392,26.6158,45700.0
2004-04-12 10:30:00,31.25,31.26,31.19,31.2,96100.0,26.6073,26.6158,26.5562,26.5648,96100.0
2004-04-12 11:00:00,31.18,31.2,31.14,31.18,51600.0,26.5477,26.5648,26.5137,26.5477,51600.0
2004-04-12 11:30:00,31.17,31.21,31.15,31.19,73700.0,26.5392,26.5733,26.5222,26.5562,73700.0
2004-04-12 12:00:00,31.21,31.26,31.2,31.24,51000.0,26.5733,26.6158,26.5648,26.5988,51000.0
2004-04-12 12:30:00,31.23,31.26,31.2,31.21,36100.0,26.5903,26.6158,26.5648,26.5733,36100.0
2004-04-12 13:00:00,31.2,31.23,31.2,31.2,34100.0,26.5648,26.5903,26.5648,26.5648,34100.0
2004-04-12 13:30:00,31.2,31.24,31.2,31.24,92000.0,26.5648,26.5988,26.5648,26.5988,92000.0
2004-04-12 14:00:00,31.25,31.26,31.21,31.22,71300.0,26.6073,26.6158,26.5733,26.5818,71300.0
2004-04-12 14:30:00,31.21,31.23,31.2,31.23,61500.0,26.5733,26.5903,26.5648,26.5903,61500.0
2004-04-12 15:00:00,31.23,31.24,31.2,31.23,51900.0,26.5903,26.5988,26.5648,26.5903,51900.0
2004-04-12 15:30:00,31.23,31.33,31.23,31.31,100200.0,26.5903,26.6754,26.5903,26.6584,100200.0
2004-04-13 09:30:00,31.34,31.37,31.24,31.3,114500.0,26.684,26.7095,26.5988,26.6499,114500.0
2004-04-13 10:00:00,31.3,31.3,31.09,31.17,64200.0,26.6499,26.6499,26.4711,26.5392,64200.0
2004-04-13 10:30:00,31.17,31.18,31.06,31.11,64300.0,26.5392,26.5477,26.4456,26.4881,64300.0
2004-04-13 11:00:00,31.11,31.19,31.11,31.19,73200.0,26.4881,26.5562,26.4881,26.5562,73200.0
2004-04-13 11:30:00,31.18,31.24,31.17,31.18,52600.0,26.5477,26.5988,26.5392,26.5477,52600.0
2004-04-13 12:00:00,31.2,31.35,31.19,31.2,84300.0,26.5648,26.6925,26.5562,26.5648,84300.0
2004-04-13 12:30:00,31.21,31.26,31.15,31.24,94500.0,26.5733,26.6158,26.5222,26.5988,94500.0
2004-04-13 13:00:00,31.25,31.25,31.1,31.11,98600.0,26.6073,26.6073,26.4796,26.4881,98600.0
2004-04-13 13:30:00,31.11,31.11,30.93,30.95,113000.0,26.4881,26.4881,26.3349,26.3519,113000.0
2004-04-13 14:00:00,30.95,31.01,30.89,30.92,157000.0,26.3519,26.403,26.3008,26.3264,157000.0
2004-04-13 14:30:00,30.92,30.96,30.86,30.89,107600.0,26.3264,26.3604,26.2753,26.3008,107600.0
2004-04-13 15:00:00,30.89,30.89,30.7,30.8,206100.0,26.3008,26.3008,26.139,26.2242,206100.0
2004-04-13 15:30:00,30.8,30.85,30.75,30.78,136400.0,26.2242,26.2668,26.1816,26.2072,136400.0
2004-04-14 09:30:00,30.55,30.83,30.55,30.77,641000.0,26.0113,26.2497,26.0113,26.1986,641000.0
2004-04-14 10:00:00,30.77,30.88,30.75,30.75,67400.0,26.1986,26.2923,26.1816,26.1816,67400.0
2004-04-14 10:30:00,30.75,30.81,30.73,30.78,79200.0,26.1816,26.2327,26.1646,26.2072,79200.0
2004-04-14 11:00:00,30.78,30.9,30.71,30.74,69700.0,26.2072,26.3093,26.1476,26.1731,69700.0
2004-04-14 11:30:00,30.74,30.79,30.72,30.74,130900.0,26.1731,26.2157,26.1561,26.1731,130900.0
2004-04-14 12:00:00,30.74,30.77,30.72,30.72,73100.0,26.1731,26.1986,26.1561,26.1561,73100.0
2004-04-14 12:30:00,30.72,30.79,30.71,30.72,32100.0,26.1561,26.2157,26.1476,26.1561,32100.0
2004-04-14 13:00:00,30.72,30.72,30.6,30.64,71600.0,26.1561,26.1561,26.0539,26.088,71600.0
2004-04-14 13:30:00,30.63,30.67,30.6,30.6,65100.0,26.0794,26.1135,26.0539,26.0539,65100.0
2004-04-14 14:00:00,30.6,30.6,30.5,30.51,78300.0,26.0539,26.0539,25.9688,25.9773,78300.0
2004-04-14 14:30:00,30.51,30.57,30.42,30.55,58900.0,25.9773,26.0284,25.9006,26.0113,58900.0
2004-04-14 15:00:00,30.56,30.6,30.45,30.54,74300.0,26.0198,26.0539,25.9262,26.0028,74300.0
2004-04-14 15:30:00,30.54,30.63,30.46,30.61,87800.0,26.0028,26.0794,25.9347,26.0624,87800.0
2004-04-15 09:30:00,30.8,30.95,30.68,30.83,91200.0,26.2242,26.3519,26.122,26.2497,91200.0
2004-04-15 10:00:00,30.83,30.91,30.7,30.76,121000.0,26.2497,26.3178,26.139,26.1901,121000.0
2004-04-15 10:30:00,30.75,30.82,30.27,30.72,51000.0,26.1816,26.2412,25.7729,26.1561,51000.0
2004-04-15 11:00:00,30.72,30.75,30.66,30.72,64500.0,26.1561,26.1816,26.105,26.1561,64500.0
2004-04-15 11:30:00,30.72,30.77,30.72,30.74,95700.0,26.1561,26.1986,26.1561,26.1731,95700.0
2004-04-15 12:00:00,30.74,30.78,30.66,30.68,119200.0,26.1731,26.2072,26.105,26.122,119200.0
2004-04-15 12:30:00,30.68,30.73,30.67,30.72,106200.0,26.122,26.1646,26.1135,26.1561,106200.0
2004-04-15 13:00:00,30.73,30.74,30.7,30.72,52600.0,26.1646,26.1731,26.139,26.1561,52600.0
2004-04-15 13:30:00,30.73,31.0,30.73,30.85,154300.0,26.1646,26.3945,26.1646,26.2668,154300.0
2004-04-15 14:00:00,30.85,30.89,30.84,30.89,129300.0,26.2668,26.3008,26.2582,26.3008,129300.0
2004-04-15 14:30:00,30.9,31.09,30.89,31.09,154500.0,26.3093,26.4711,26.3008,26.4711,154500.0
2004-04-15 15:00:00,31.08,31.13,31.08,31.12,129700.0,26.4626,26.5052,26.4626,26.4966,129700.0
2004-04-15 15:30:00,31.12,31.31,31.12,31.31,326600.0,26.4966,26.6584,26.4966,26.6584,326600.0
2004-04-16 09:30:00,31.75,31.8,31.61,31.71,374000.0,27.033,27.0756,26.9138,26.999,374000.0
2004-04-16 10:00:00,31.71,31.78,31.69,31.75,226100.0,26.999,27.0586,26.982,27.033,226100.0
2004-04-16 10:30:00,31.76,31.85,31.76,31.82,181200.0,27.0416,27.1182,27.0416,27.0926,181200.0
2004-04-16 11:00:00,31.82,31.89,31.78,31.8,148900.0,27.0926,27.1522,27.0586,27.0756,148900.0
2004-04-16 11:30:00,31.8,31.87,31.8,31.83,215400.0,27.0756,27.1352,27.0756,27.1012,215400.0
2004-04-16 12:00:00,31.83,31.85,31.8,31.8,143700.0,27.1012,27.1182,27.0756,27.0756,143700.0
2004-04-16 12:30:00,31.81,31.83,31.79,31.81,181400.0,27.0841,27.1012,27.0671,27.0841,181400.0
2004-04-16 13:00:00,31.82,31.9,31.82,31.85,112500.0,27.0926,27.1608,27.0926,27.1182,112500.0
2004-04-16 13:30:00,31.85,31.88,31.82,31.86,60500.0,27.1182,27.1437,27.0926,27.1267,60500.0
2004-04-16 14:00:00,31.84,31.94,31.82,31.93,116800.0,27.1097,27.1948,27.0926,27.1863,116800.0
2004-04-16 14:30:00,31.93,31.94,31.89,31.9,177700.0,27.1863,27.1948,27.1522,27.1608,177700.0
2004-04-16 15:00:00,31.91,31.92,31.85,31.85,131100.0,27.1693,27.1778,27.1182,27.1182,131100.0
2004-04-16 15:30:00,31.86,31.97,31.85,31.89,260100.0,27.1267,27.2204,27.1182,27.1522,260100.0
2004-04-19 09:30:00,31.95,31.97,31.7,31.81,123700.0,27.2033,27.2204,26.9905,27.0841,123700.0
2004-04-19 10:00:00,31.8,31.9,31.71,31.83,122400.0,27.0756,27.1608,26.999,27.1012,122400.0
2004-04-19 10:30:00,31.81,31.84,31.73,31.8,79700.0,27.0841,27.1097,27.016,27.0756,79700.0
2004-04-19 11:00:00,31.8,31.81,31.68,31.72,98800.0,27.0756,27.0841,26.9734,27.0075,98800.0
2004-04-19 11:30:00,31.71,31.77,31.65,31.77,116100.0,26.999,27.0501,26.9479,27.0501,116100.0
2004-04-19 12:00:00,31.77,31.83,31.77,31.82,33800.0,27.0501,27.1012,27.0501,27.0926,33800.0
2004-04-19 12:30:00,31.8,31.87,31.78,31.81,133400.0,27.0756,27.1352,27.0586,27.0841,133400.0
2004-04-19 13:00:00,31.8,31.91,31.76,31.91,84100.0,27.0756,27.1693,27.0416,27.1693,84100.0
2004-04-19 13:30:00,31.9,31.91,31.87,31.89,166400.0,27.1608,27.1693,27.1352,27.1522,166400.0
2004-04-19 14:00:00,31.89,31.91,31.8,31.82,106100.0,27.1522,27.1693,27.0756,27.0926,106100.0
2004-04-19 14:30:00,31.82,31.91,31.8,31.89,33100.0,27.0926,27.1693,27.0756,27.1522,33100.0
2004-04-19 15:00:00,31.9,31.9,31.84,31.86,79600.0,27.1608,27.1608,27.1097,27.1267,79600.0
2004-04-19 15:30:00,31.87,31.92,31.8,31.92,93400.0,27.1352,27.1778,27.0756,27.1778,93400.0
2004-04-20 09:30:00,31.92,31.97,31.74,31.85,137400.0,27.1778,27.2204,27.0245,27.1182,137400.0
2004-04-20 10:00:00,31.85,31.9,31.82,31.85,97200.0,27.1182,27.1608,27.0926,27.1182,97200.0
2004-04-20 10:30:00,31.85,31.91,31.84,31.9,54800.0,27.1182,27.1693,27.1097,27.1608,54800.0
2004-04-20 11:00:00,31.9,31.91,31.83,31.83,77400.0,27.1608,27.1693,27.1012,27.1012,77400.0
2004-04-20 11:30:00,31.82,31.84,31.73,31.73,121500.0,27.0926,27.1097,27.016,27.016,121500.0
2004-04-20 12:00:00,31.74,31.74,31.53,31.53,99400.0,27.0245,27.0245,26.8457,26.8457,99400.0
2004-04-20 12:30:00,31.53,31.57,31.4,31.46,102700.0,26.8457,26.8798,26.735,26.7861,102700.0
2004-04-20 13:00:00,31.46,31.56,31.45,31.53,40900.0,26.7861,26.8713,26.7776,26.8457,40900.0
2004-04-20 13:30:00,31.53,31.54,31.43,31.49,74900.0,26.8457,26.8542,26.7606,26.8117,74900.0
2004-04-20 14:00:00,31.5,31.51,31.4,31.49,87000.0,26.8202,26.8287,26.735,26.8117,87000.0
2004-04-20 14:30:00,31.49,31.49,31.31,31.32,89200.0,26.8117,26.8117,26.6584,26.6669,89200.0
2004-04-20 15:00:00,31.32,31.36,31.18,31.18,152300.0,26.6669,26.701,26.5477,26.5477,152300.0
2004-04-20 15:30:00,31.19,31.23,30.94,30.97,280400.0,26.5562,26.5903,26.3434,26.3689,280400.0
2004-04-21 09:30:00,30.8,31.38,30.8,31.34,116800.0,26.2242,26.718,26.2242,26.684,116800.0
2004-04-21 10:00:00,31.32,31.62,31.15,31.58,219000.0,26.6669,26.9224,26.5222,26.8883,219000.0
2004-04-21 10:30:00,31.58,31.67,31.51,31.66,89700.0,26.8883,26.9649,26.8287,26.9564,89700.0
2004-04-21 11:00:00,31.65,31.88,31.65,31.84,183500.0,26.9479,27.1437,26.9479,27.1097,183500.0
2004-04-21 11:30:00,31.84,31.97,31.7,31.96,57600.0,27.1097,27.2204,26.9905,27.2118,57600.0
2004-04-21 12:00:00,31.97,32.25,31.94,32.22,442800.0,27.2204,27.4588,27.1948,27.4332,442800.0
2004-04-21 12:30:00,32.23,32.3,32.06,32.29,222400.0,27.4417,27.5013,27.297,27.4928,222400.0
2004-04-21 13:00:00,32.29,32.39,32.29,32.32,107600.0,27.4928,27.578,27.4928,27.5184,107600.0
2004-04-21 13:30:00,32.34,32.56,32.33,32.54,226700.0,27.5354,27.7227,27.5269,27.7057,226700.0
2004-04-21 14:00:00,32.55,32.66,32.42,32.66,184200.0,27.7142,27.8079,27.6035,27.8079,184200.0
2004-04-21 14:30:00,32.66,32.7,32.53,32.54,183200.0,27.8079,27.8419,27.6972,27.7057,183200.0
2004-04-21 15:00:00,32.54,32.56,31.65,32.45,293700.0,27.7057,27.7227,26.9479,27.629,293700.0
2004-04-21 15:30:00,32.46,32.58,32.45,32.5,292200.0,27.6376,27.7397,27.629,27.6716,292200.0
2004-04-22 09:30:00,32.45,32.46,31.92,32.1,505800.0,27.629,27.6376,27.1778,27.331,505800.0
2004-04-22 10:00:00,32.1,32.13,32.02,32.06,196100.0,27.331,27.3566,27.2629,27.297,196100.0
2004-04-22 10:30:00,32.1,32.38,32.08,32.38,211600.0,27.331,27.5694,27.314,27.5694,211600.0
2004-04-22 11:00:00,32.35,32.48,32.3,32.45,229300.0,27.5439,27.6546,27.5013,27.629,229300.0
2004-04-22 11:30:00,32.46,32.46,32.3,32.37,168300.0,27.6376,27.6376,27.5013,27.5609,168300.0
2004-04-22 12:00:00,32.37,32.45,32.33,32.45,604200.0,27.5609,27.629,27.5269,27.629,604200.0
2004-04-22 12:30:00,32.45,32.6,32.4,32.51,364700.0,27.629,27.7568,27.5865,27.6801,364700.0
2004-04-22 13:00:00,32.51,32.6,32.5,32.55,169900.0,27.6801,27.7568,27.6716,27.7142,169900.0
2004-04-22 13:30:00,32.56,32.6,32.45,32.47,290200.0,27.7227,27.7568,27.629,27.6461,290200.0
2004-04-22 14:00:00,32.47,32.48,32.32,32.33,204900.0,27.6461,27.6546,27.5184,27.5269,204900.0
2004-04-22 14:30:00,32.32,32.32,32.06,32.13,186600.0,27.5184,27.5184,27.297,27.3566,186600.0
2004-04-22 15:00:00,32.13,32.13,32.0,32.05,148000.0,27.3566,27.3566,27.2459,27.2885,148000.0
2004-04-22 15:30:00,32.05,32.05,31.8,31.89,322500.0,27.2885,27.2885,27.0756,27.1522,322500.0
2004-04-23 09:30:00,31.78,31.9,31.59,31.87,173800.0,27.0586,27.1608,26.8968,27.1352,173800.0
2004-04-23 10:00:00,31.89,32.11,31.87,32.07,97200.0,27.1522,27.3396,27.1352,27.3055,97200.0
2004-04-23 10:30:00,32.07,32.16,32.05,32.14,119700.0,27.3055,27.3821,27.2885,27.3651,119700.0
2004-04-23 11:00:00,32.13,32.15,31.95,32.01,132000.0,27.3566,27.3736,27.2033,27.2544,132000.0
2004-04-23 11:30:00,31.99,32.0,31.89,31.91,67800.0,27.2374,27.2459,27.1522,27.1693,67800.0
2004-04-23 12:00:00,31.91,31.91,31.78,31.81,87900.0,27.1693,27.1693,27.0586,27.0841,87900.0
2004-04-23 12:30:00,31.85,31.85,31.76,31.8,91500.0,27.1182,27.1182,27.0416,27.0756,91500.0
2004-04-23 13:00:00,31.8,31.93,31.8,31.92,60100.0,27.0756,27.1863,27.0756,27.1778,60100.0
2004-04-23 13:30:00,31.92,31.95,31.87,31.9,64300.0,27.1778,27.2033,27.1352,27.1608,64300.0
2004-04-23 14:00:00,31.88,31.9,31.8,31.9,54400.0,27.1437,27.1608,27.0756,27.1608,54400.0
2004-04-23 14:30:00,31.9,32.08,31.9,32.06,95400.0,27.1608,27.314,27.1608,27.297,95400.0
2004-04-23 15:00:00,32.05,32.1,32.03,32.07,117500.0,27.2885,27.331,27.2714,27.3055,117500.0
2004-04-23 15:30:00,32.06,32.06,31.91,31.93,166000.0,27.297,27.297,27.1693,27.1863,166000.0
2004-04-26 09:30:00,31.92,32.2,31.92,32.09,63100.0,27.1778,27.4162,27.1778,27.3225,63100.0
2004-04-26 10:00:00,32.09,32.1,31.77,31.79,72900.0,27.3225,27.331,27.0501,27.0671,72900.0
2004-04-26 10:30:00,31.8,31.8,31.62,31.69,55000.0,27.0756,27.0756,26.9224,26.982,55000.0
2004-04-26 11:00:00,31.68,31.77,31.66,31.7,50100.0,26.9734,27.0501,26.9564,26.9905,50100.0
2004-04-26 11:30:00,31.71,31.71,31.62,31.65,31400.0,26.999,26.999,26.9224,26.9479,31400.0
2004-04-26 12:00:00,31.65,31.65,31.51,31.51,52600.0,26.9479,26.9479,26.8287,26.8287,52600.0
2004-04-26 12:30:00,31.52,31.57,31.45,31.47,71700.0,26.8372,26.8798,26.7776,26.7946,71700.0
2004-04-26 13:00:00,31.45,31.54,31.44,31.47,90100.0,26.7776,26.8542,26.7691,26.7946,90100.0
2004-04-26 13:30:00,31.47,31.6,31.46,31.6,70700.0,26.7946,26.9053,26.7861,26.9053,70700.0
2004-04-26 14:00:00,31.6,31.7,31.57,31.57,269200.0,26.9053,26.9905,26.8798,26.8798,269200.0
2004-04-26 14:30:00,31.58,31.58,31.51,31.54,81900.0,26.8883,26.8883,26.8287,26.8542,81900.0
2004-04-26 15:00:00,31.54,31.54,31.4,31.48,97600.0,26.8542,26.8542,26.735,26.8032,97600.0
2004-04-26 15:30:00,31.48,31.5,31.35,31.36,181800.0,26.8032,26.8202,26.6925,26.701,181800.0
2004-04-27 09:30:00,31.12,31.15,30.85,31.09,267700.0,26.4966,26.5222,26.2668,26.4711,267700.0
2004-04-27 10:00:00,31.1,31.15,30.75,30.8,204100.0,26.4796,26.5222,26.1816,26.2242,204100.0
2004-04-27 10:30:00,30.81,31.25,30.81,31.25,217000.0,26.2327,26.6073,26.2327,26.6073,217000.0
2004-04-27 11:00:00,31.24,31.29,31.21,31.22,80400.0,26.5988,26.6414,26.5733,26.5818,80400.0
2004-04-27 11:30:00,31.22,31.25,31.2,31.21,147800.0,26.5818,26.6073,26.5648,26.5733,147800.0
2004-04-27 12:00:00,31.21,31.3,31.16,31.28,93800.0,26.5733,26.6499,26.5307,26.6329,93800.0
2004-04-27 12:30:00,31.29,31.36,31.29,31.35,64500.0,26.6414,26.701,26.6414,26.6925,64500.0
2004-04-27 13:00:00,31.33,31.37,31.24,31.24,119000.0,26.6754,26.7095,26.5988,26.5988,119000.0
2004-04-27 13:30:00,31.24,31.24,31.14,31.18,118200.0,26.5988,26.5988,26.5137,26.5477,118200.0
2004-04-27 14:00:00,31.19,31.19,30.99,30.99,171100.0,26.5562,26.5562,26.386,26.386,171100.0
2004-04-27 14:30:00,30.99,31.05,30.85,30.87,163500.0,26.386,26.437,26.2668,26.2838,163500.0
2004-04-27 15:00:00,30.88,30.93,30.83,30.85,130400.0,26.2923,26.3349,26.2497,26.2668,130400.0
2004-04-27 15:30:00,30.85,30.87,30.76,30.79,227200.0,26.2668,26.2838,26.1901,26.2157,227200.0
2004-04-28 09:30:00,30.72,30.72,30.4,30.64,156000.0,26.1561,26.1561,25.8836,26.088,156000.0
2004-04-28 10:00:00,30.63,30.71,30.6,30.65,105600.0,26.0794,26.1476,26.0539,26.0965,105600.0
2004-04-28 10:30:00,30.65,30.65,30.42,30.45,165700.0,26.0965,26.0965,25.9006,25.9262,165700.0
2004-04-28 11:00:00,30.45,30.45,30.2,30.22,146500.0,25.9262,25.9262,25.7133,25.7304,146500.0
2004-04-28 11:30:00,30.21,30.21,30.1,30.21,138400.0,25.7218,25.7218,25.6282,25.7218,138400.0
2004-04-28 12:00:00,30.22,30.24,30.05,30.1,114200.0,25.7304,25.7474,25.5856,25.6282,114200.0
2004-04-28 12:30:00,30.11,30.24,30.11,30.21,67900.0,25.6367,25.7474,25.6367,25.7218,67900.0
2004-04-28 13:00:00,30.21,30.25,30.06,30.12,121400.0,25.7218,25.7559,25.5941,25.6452,121400.0
2004-04-28 13:30:00,30.12,30.17,30.06,30.1,80500.0,25.6452,25.6878,25.5941,25.6282,80500.0
2004-04-28 14:00:00,30.1,30.27,30.08,30.22,112400.0,25.6282,25.7729,25.6112,25.7304,112400.0
2004-04-28 14:30:00,30.23,30.24,30.06,30.1,103400.0,25.7389,25.7474,25.5941,25.6282,103400.0
2004-04-28 15:00:00,30.1,30.2,30.04,30.2,212000.0,25.6282,25.7133,25.5771,25.7133,212000.0
2004-04-28 15:30:00,30.2,30.29,30.13,30.2,210300.0,25.7133,25.79,25.6537,25.7133,210300.0
2004-04-29 09:30:00,30.1,30.23,30.02,30.05,111300.0,25.6282,25.7389,25.5601,25.5856,111300.0
2004-04-29 10:00:00,30.05,30.27,30.01,30.1,102800.0,25.5856,25.7729,25.5515,25.6282,102800.0
2004-04-29 10:30:00,30.09,30.37,30.09,30.37,93800.0,25.6197,25.8581,25.6197,25.8581,93800.0
2004-04-29 11:00:00,30.4,30.48,30.21,30.3,58800.0,25.8836,25.9517,25.7218,25.7985,58800.0
2004-04-29 11:30:00,30.27,30.27,30.05,30.1,54700.0,25.7729,25.7729,25.5856,25.6282,54700.0
2004-04-29 12:00:00,30.13,30.19,30.08,30.13,28900.0,25.6537,25.7048,25.6112,25.6537,28900.0
2004-04-29 12:30:00,30.13,30.23,30.02,30.05,101800.0,25.6537,25.7389,25.5601,25.5856,101800.0
2004-04-29 13:00:00,30.03,30.14,29.75,29.79,134300.0,25.5686,25.6622,25.3302,25.3642,134300.0
2004-04-29 13:30:00,29.79,29.87,29.76,29.82,56200.0,25.3642,25.4323,25.3387,25.3898,56200.0
2004-04-29 14:00:00,29.82,29.86,29.5,29.61,106300.0,25.3898,25.4238,25.1173,25.211,106300.0
2004-04-29 14:30:00,29.61,29.66,29.52,29.57,91400.0,25.211,25.2535,25.1343,25.1769,91400.0
2004-04-29 15:00:00,29.58,29.76,29.5,29.6,362400.0,25.1854,25.3387,25.1173,25.2025,362400.0
2004-04-29 15:30:00,29.6,30.05,29.58,30.05,355000.0,25.2025,25.5856,25.1854,25.5856,355000.0
2004-04-30 09:30:00,31.0,32.9,31.0,32.75,721000.0,26.3945,28.0122,26.3945,27.8845,721000.0
2004-04-30 10:00:00,32.79,32.86,31.99,32.01,950900.0,27.9185,27.9781,27.2374,27.2544,950900.0
2004-04-30 10:30:00,32.01,32.35,31.94,32.17,510500.0,27.2544,27.5439,27.1948,27.3906,510500.0
2004-04-30 11:00:00,32.12,32.65,32.1,32.65,470200.0,27.3481,27.7993,27.331,27.7993,470200.0
2004-04-30 11:30:00,32.65,32.77,32.35,32.7,470200.0,27.7993,27.9015,27.5439,27.8419,470200.0
2004-04-30 12:00:00,32.7,32.82,32.5,32.65,573200.0,27.8419,27.9441,27.6716,27.7993,573200.0
2004-04-30 12:30:00,32.69,32.69,32.41,32.53,340100.0,27.8334,27.8334,27.595,27.6972,340100.0
2004-04-30 13:00:00,32.53,32.54,32.2,32.54,228100.0,27.6972,27.7057,27.4162,27.7057,228100.0
2004-04-30 13:30:00,32.54,32.74,32.54,32.74,347300.0,27.7057,27.876,27.7057,27.876,347300.0
2004-04-30 14:00:00,32.73,32.89,32.66,32.88,185500.0,27.8675,28.0037,27.8079,27.9952,185500.0
2004-04-30 14:30:00,32.89,32.99,32.25,32.87,368800.0,28.0037,28.0888,27.4588,27.9867,368800.0
2004-04-30 15:00:00,32.88,32.89,32.61,32.61,284700.0,27.9952,28.0037,27.7653,27.7653,284700.0
2004-04-30 15:30:00,32.61,32.87,32.42,32.85,742500.0,27.7653,27.9867,27.6035,27.9696,742500.0
2004-05-03 09:30:00,32.65,32.95,32.55,32.93,363800.0,27.7993,28.0548,27.7142,28.0377,363800.0
2004-05-03 10:00:00,32.94,33.45,32.87,33.45,414900.0,28.0463,28.4805,27.9867,28.4805,414900.0
2004-05-03 10:30:00,33.45,34.32,33.0,33.86,985600.0,28.4805,29.2212,28.0973,28.8296,985600.0
2004-05-03 11:00:00,33.88,33.91,33.6,33.81,397400.0,28.8466,28.8721,28.6082,28.787,397400.0
2004-05-03 11:30:00,33.81,34.01,33.63,33.65,394000.0,28.787,28.9573,28.6337,28.6508,394000.0
2004-05-03 12:00:00,33.64,33.7,33.35,33.5,315900.0,28.6423,28.6933,28.3953,28.5231,315900.0
2004-05-03 12:30:00,33.51,33.61,33.42,33.46,226000.0,28.5316,28.6167,28.4549,28.489,226000.0
2004-05-03 13:00:00,33.45,33.45,33.31,33.41,191800.0,28.4805,28.4805,28.3613,28.4464,191800.0
2004-05-03 13:30:00,33.42,33.45,33.3,33.4,185000.0,28.4549,28.4805,28.3528,28.4379,185000.0
2004-05-03 14:00:00,33.4,33.53,33.4,33.5,360000.0,28.4379,28.5486,28.4379,28.5231,360000.0
2004-05-03 14:30:00,33.51,33.55,33.36,33.47,375300.0,28.5316,28.5656,28.4039,28.4975,375300.0
2004-05-03 15:00:00,33.47,33.48,33.31,33.31,298800.0,28.4975,28.506,28.3613,28.3613,298800.0
2004-05-03 15:30:00,33.32,33.47,33.25,33.4,556900.0,28.3698,28.4975,28.3102,28.4379,556900.0
2004-05-04 09:30:00,33.55,34.3,33.45,34.25,401100.0,28.5656,29.2042,28.4805,29.1616,401100.0
2004-05-04 10:00:00,34.22,34.25,33.81,33.91,444200.0,29.1361,29.1616,28.787,28.8721,444200.0
2004-05-04 10:30:00,33.9,34.03,33.86,33.95,393100.0,28.8636,28.9743,28.8296,28.9062,393100.0
2004-05-04 11:00:00,33.94,34.06,33.92,33.95,439600.0,28.8977,28.9999,28.8807,28.9062,439600.0
2004-05-04 11:30:00,33.95,34.01,33.93,33.93,377200.0,28.9062,28.9573,28.8892,28.8892,377200.0
2004-05-04 12:00:00,33.93,33.98,33.91,33.94,217800.0,28.8892,28.9317,28.8721,28.8977,217800.0
2004-05-04 12:30:00,33.94,33.98,33.86,33.87,85300.0,28.8977,28.9317,28.8296,28.8381,85300.0
2004-05-04 13:00:00,33.86,33.87,33.8,33.83,310500.0,28.8296,28.8381,28.7785,28.804,310500.0
2004-05-04 13:30:00,33.83,33.95,33.8,33.94,216100.0,28.804,28.9062,28.7785,28.8977,216100.0
2004-05-04 14:00:00,33.94,33.99,33.8,33.97,138400.0,28.8977,28.9403,28.7785,28.9232,138400.0
2004-05-04 14:30:00,33.97,33.99,33.83,33.97,208900.0,28.9232,28.9403,28.804,28.9232,208900.0
2004-05-04 15:00:00,33.97,33.98,33.9,33.94,232000.0,28.9232,28.9317,28.8636,28.8977,232000.0
2004-05-04 15:30:00,33.93,33.94,33.89,33.91,336900.0,28.8892,28.8977,28.8551,28.8721,336900.0
2004-05-05 09:30:00,33.4,33.87,33.4,33.76,216200.0,28.4379,28.8381,28.4379,28.7444,216200.0
2004-05-05 10:00:00,33.65,33.99,33.56,33.94,143400.0,28.6508,28.9403,28.5741,28.8977,143400.0
2004-05-05 10:30:00,33.94,33.99,33.65,33.85,178400.0,28.8977,28.9403,28.6508,28.8211,178400.0
2004-05-05 11:00:00,33.85,33.95,33.81,33.94,185700.0,28.8211,28.9062,28.787,28.8977,185700.0
2004-05-05 11:30:00,33.94,33.95,33.82,33.82,120700.0,28.8977,28.9062,28.7955,28.7955,120700.0
2004-05-05 12:00:00,33.83,33.86,33.69,33.69,124900.0,28.804,28.8296,28.6848,28.6848,124900.0
2004-05-05 12:30:00,33.69,33.85,33.65,33.82,311600.0,28.6848,28.8211,28.6508,28.7955,311600.0
2004-05-05 13:00:00,33.84,33.91,33.81,33.85,206100.0,28.8125,28.8721,28.787,28.8211,206100.0
2004-05-05 13:30:00,33.86,33.89,33.83,33.88,401400.0,28.8296,28.8551,28.804,28.8466,401400.0
2004-05-05 14:00:00,33.88,33.89,33.81,33.84,85900.0,28.8466,28.8551,28.787,28.8125,85900.0
2004-05-05 14:30:00,33.84,33.87,33.78,33.79,305500.0,28.8125,28.8381,28.7615,28.77,305500.0
2004-05-05 15:00:00,33.78,33.82,33.75,33.81,431800.0,28.7615,28.7955,28.7359,28.787,431800.0
2004-05-05 15:30:00,33.81,33.82,33.72,33.76,524100.0,28.787,28.7955,28.7104,28.7444,524100.0
2004-05-06 09:30:00,33.05,33.54,33.02,33.46,299400.0,28.1399,28.5571,28.1144,28.489,299400.0
2004-05-06 10:00:00,33.45,33.52,33.2,33.29,152000.0,28.4805,28.5401,28.2676,28.3443,152000.0
2004-05-06 10:30:00,33.3,33.3,33.12,33.22,164800.0,28.3528,28.3528,28.1995,28.2847,164800.0
2004-05-06 11:00:00,33.22,33.34,33.18,33.31,141800.0,28.2847,28.3868,28.2506,28.3613,141800.0
2004-05-06 11:30:00,33.32,33.32,33.23,33.25,67200.0,28.3698,28.3698,28.2932,28.3102,67200.0
2004-05-06 12:00:00,33.23,33.28,33.2,33.21,83600.0,28.2932,28.3357,28.2676,28.2761,83600.0
2004-05-06 12:30:00,33.2,33.2,33.03,33.17,126300.0,28.2676,28.2676,28.1229,28.2421,126300.0
2004-05-06 13:00:00,33.17,33.22,33.11,33.21,45500.0,28.2421,28.2847,28.191,28.2761,45500.0
2004-05-06 13:30:00,33.2,33.24,33.15,33.21,43000.0,28.2676,28.3017,28.2251,28.2761,43000.0
2004-05-06 14:00:00,33.2,33.24,33.11,33.18,79500.0,28.2676,28.3017,28.191,28.2506,79500.0
2004-05-06 14:30:00,33.18,33.24,33.15,33.21,60700.0,28.2506,28.3017,28.2251,28.2761,60700.0
2004-05-06 15:00:00,33.21,33.57,33.21,33.55,321100.0,28.2761,28.5827,28.2761,28.5656,321100.0
2004-05-06 15:30:00,33.55,33.8,33.52,33.75,706700.0,28.5656,28.7785,28.5401,28.7359,706700.0
2004-05-07 09:30:00,33.38,33.39,32.79,32.84,275400.0,28.4209,28.4294,27.9185,27.9611,275400.0
2004-05-07 10:00:00,32.85,33.21,32.85,33.11,158000.0,27.9696,28.2761,27.9696,28.191,158000.0
2004-05-07 10:30:00,33.1,33.13,33.0,33.05,105300.0,28.1825,28.208,28.0973,28.1399,105300.0
2004-05-07 11:00:00,33.05,33.12,33.01,33.12,74800.0,28.1399,28.1995,28.1059,28.1995,74800.0
2004-05-07 11:30:00,33.13,33.3,33.13,33.25,212000.0,28.208,28.3528,28.208,28.3102,212000.0
2004-05-07 12:00:00,33.26,33.4,33.25,33.3,161200.0,28.3187,28.4379,28.3102,28.3528,161200.0
2004-05-07 12:30:00,33.3,33.35,33.29,33.34,64800.0,28.3528,28.3953,28.3443,28.3868,64800.0
2004-05-07 13:00:00,33.34,33.37,33.32,33.33,96000.0,28.3868,28.4124,28.3698,28.3783,96000.0
2004-05-07 13:30:00,33.33,33.34,33.25,33.25,137700.0,28.3783,28.3868,28.3102,28.3102,137700.0
2004-05-07 14:00:00,33.26,33.26,33.06,33.11,308000.0,28.3187,28.3187,28.1484,28.191,308000.0
2004-05-07 14:30:00,33.11,33.24,33.11,33.23,159500.0,28.191,28.3017,28.191,28.2932,159500.0
2004-05-07 15:00:00,33.23,33.25,33.15,33.25,171700.0,28.2932,28.3102,28.2251,28.3102,171700.0
2004-05-07 15:30:00,33.23,33.26,33.16,33.25,341400.0,28.2932,28.3187,28.2336,28.3102,341400.0
2004-05-10 09:30:00,32.9,33.3,32.7,32.77,87400.0,28.0122,28.3528,27.8419,27.9015,87400.0
2004-05-10 10:00:00,32.76,32.85,32.67,32.78,115400.0,27.893,27.9696,27.8164,27.91,115400.0
2004-05-10 10:30:00,32.77,32.8,32.6,32.6,193500.0,27.9015,27.9271,27.7568,27.7568,193500.0
2004-05-10 11:00:00,32.61,32.61,32.25,32.32,146700.0,27.7653,27.7653,27.4588,27.5184,146700.0
2004-05-10 11:30:00,32.29,32.43,32.26,32.4,137100.0,27.4928,27.612,27.4673,27.5865,137100.0
2004-05-10 12:00:00,32.37,32.38,32.35,32.37,37600.0,27.5609,27.5694,27.5439,27.5609,37600.0
2004-05-10 12:30:00,32.37,32.48,32.36,32.45,122600.0,27.5609,27.6546,27.5524,27.629,122600.0
2004-05-10 13:00:00,32.45,32.55,32.45,32.51,124600.0,27.629,27.7142,27.629,27.6801,124600.0
2004-05-10 13:30:00,32.51,32.54,32.36,32.37,115400.0,27.6801,27.7057,27.5524,27.5609,115400.0
2004-05-10 14:00:00,32.37,32.38,32.25,32.27,99600.0,27.5609,27.5694,27.4588,27.4758,99600.0
2004-05-10 14:30:00,32.27,32.35,32.25,32.3,67000.0,27.4758,27.5439,27.4588,27.5013,67000.0
2004-05-10 15:00:00,32.29,32.42,32.29,32.36,127200.0,27.4928,27.6035,27.4928,27.5524,127200.0
2004-05-10 15:30:00,32.36,32.5,32.3,32.44,267300.0,27.5524,27.6716,27.5013,27.6205,267300.0
2004-05-11 09:30:00,32.4,32.6,32.29,32.53,219000.0,27.5865,27.7568,27.4928,27.6972,219000.0
2004-05-11 10:00:00,32.52,32.59,32.45,32.45,107200.0,27.6887,27.7483,27.629,27.629,107200.0
2004-05-11 10:30:00,32.45,32.68,32.43,32.67,125600.0,27.629,27.8249,27.612,27.8164,125600.0
2004-05-11 11:00:00,32.67,32.79,32.65,32.76,90400.0,27.8164,27.9185,27.7993,27.893,90400.0
2004-05-11 11:30:00,32.76,32.78,32.6,32.6,46900.0,27.893,27.91,27.7568,27.7568,46900.0
2004-05-11 12:00:00,32.6,32.61,32.55,32.56,32100.0,27.7568,27.7653,27.7142,27.7227,32100.0
2004-05-11 12:30:00,32.57,32.64,32.54,32.64,55700.0,27.7312,27.7908,27.7057,27.7908,55700.0
2004-05-11 13:00:00,32.64,32.65,32.49,32.49,43500.0,27.7908,27.7993,27.6631,27.6631,43500.0
2004-05-11 13:30:00,32.49,32.5,32.39,32.44,61600.0,27.6631,27.6716,27.578,27.6205,61600.0
2004-05-11 14:00:00,32.4,32.43,32.3,32.36,192800.0,27.5865,27.612,27.5013,27.5524,192800.0
2004-05-11 14:30:00,32.36,32.43,32.34,32.35,79200.0,27.5524,27.612,27.5354,27.5439,79200.0
2004-05-11 15:00:00,32.36,32.42,32.22,32.23,155200.0,27.5524,27.6035,27.4332,27.4417,155200.0
2004-05-11 15:30:00,32.23,32.44,32.22,32.43,151300.0,27.4417,27.6205,27.4332,27.612,151300.0
2004-05-12 09:30:00,32.6,32.79,32.51,32.76,263800.0,27.7568,27.9185,27.6801,27.893,263800.0
2004-05-12 10:00:00,32.76,32.81,32.74,32.8,244300.0,27.893,27.9356,27.876,27.9271,244300.0
2004-05-12 10:30:00,32.8,32.81,32.74,32.81,181000.0,27.9271,27.9356,27.876,27.9356,181000.0
2004-05-12 11:00:00,32.8,32.81,32.65,32.68,120900.0,27.9271,27.9356,27.7993,27.8249,120900.0
2004-05-12 11:30:00,32.68,32.72,32.57,32.57,109600.0,27.8249,27.8589,27.7312,27.7312,109600.0
2004-05-12 12:00:00,32.57,32.59,32.41,32.41,92400.0,27.7312,27.7483,27.595,27.595,92400.0
2004-05-12 12:30:00,32.43,32.45,32.31,32.37,125400.0,27.612,27.629,27.5098,27.5609,125400.0
2004-05-12 13:00:00,32.37,32.38,32.24,32.25,50400.0,27.5609,27.5694,27.4502,27.4588,50400.0
2004-05-12 13:30:00,32.25,32.3,32.2,32.23,65700.0,27.4588,27.5013,27.4162,27.4417,65700.0
2004-05-12 14:00:00,32.23,32.31,32.2,32.28,203200.0,27.4417,27.5098,27.4162,27.4843,203200.0
2004-05-12 14:30:00,32.28,32.43,32.26,32.37,159300.0,27.4843,27.612,27.4673,27.5609,159300.0
2004-05-12 15:00:00,32.37,32.68,32.35,32.68,347500.0,27.5609,27.8249,27.5439,27.8249,347500.0
2004-05-12 15:30:00,32.68,32.86,32.51,32.84,248600.0,27.8249,27.9781,27.6801,27.9611,248600.0
2004-05-13 09:30:00,32.75,32.76,32.55,32.63,80200.0,27.8845,27.893,27.7142,27.7823,80200.0
2004-05-13 10:00:00,32.62,33.0,32.58,32.93,221900.0,27.7738,28.0973,27.7397,28.0377,221900.0
2004-05-13 10:30:00,32.92,33.2,32.92,33.19,202000.0,28.0292,28.2676,28.0292,28.2591,202000.0
2004-05-13 11:00:00,33.2,33.3,33.13,33.27,144300.0,28.2676,28.3528,28.208,28.3272,144300.0
2004-05-13 11:30:00,33.25,33.25,33.12,33.21,71800.0,28.3102,28.3102,28.1995,28.2761,71800.0
2004-05-13 12:00:00,33.2,33.22,33.09,33.09,39500.0,28.2676,28.2847,28.174,28.174,39500.0
2004-05-13 12:30:00,33.09,33.18,33.07,33.09,34300.0,28.174,28.2506,28.1569,28.174,34300.0
2004-05-13 13:00:00,33.08,33.09,33.06,33.09,28600.0,28.1655,28.174,28.1484,28.174,28600.0
2004-05-13 13:30:00,33.08,33.12,33.05,33.11,73900.0,28.1655,28.1995,28.1399,28.191,73900.0
2004-05-13 14:00:00,33.12,33.16,33.05,33.11,104800.0,28.1995,28.2336,28.1399,28.191,104800.0
2004-05-13 14:30:00,33.15,33.3,33.13,33.3,211600.0,28.2251,28.3528,28.208,28.3528,211600.0
2004-05-13 15:00:00,33.3,33.51,33.26,33.5,347800.0,28.3528,28.5316,28.3187,28.5231,347800.0
2004-05-13 15:30:00,33.5,33.54,33.44,33.51,385100.0,28.5231,28.5571,28.472,28.5316,385100.0
2004-05-14 09:30:00,33.35,33.61,33.21,33.52,149100.0,28.3953,28.6167,28.2761,28.5401,149100.0
2004-05-14 10:00:00,33.53,33.62,33.44,33.52,268400.0,28.5486,28.6252,28.472,28.5401,268400.0
2004-05-14 10:30:00,33.52,33.71,33.51,33.7,102600.0,28.5401,28.7019,28.5316,28.6933,102600.0
2004-05-14 11:00:00,33.7,33.9,33.68,33.82,203900.0,28.6933,28.8636,28.6763,28.7955,203900.0
2004-05-14 11:30:00,33.82,33.85,33.65,33.85,211100.0,28.7955,28.8211,28.6508,28.8211,211100.0
2004-05-14 12:00:00,33.83,33.92,33.78,33.91,175600.0,28.804,28.8807,28.7615,28.8721,175600.0
2004-05-14 12:30:00,33.9,33.95,33.86,33.89,257400.0,28.8636,28.9062,28.8296,28.8551,257400.0
2004-05-14 13:00:00,33.88,34.3,33.88,34.26,386000.0,28.8466,29.2042,28.8466,29.1701,386000.0
2004-05-14 13:30:00,34.26,34.26,34.12,34.13,198100.0,29.1701,29.1701,29.0509,29.0595,198100.0
2004-05-14 14:00:00,34.12,34.23,34.1,34.15,169600.0,29.0509,29.1446,29.0339,29.0765,169600.0
2004-05-14 14:30:00,34.16,34.16,33.94,33.96,165400.0,29.085,29.085,28.8977,28.9147,165400.0
2004-05-14 15:00:00,34.0,34.0,33.89,33.9,170400.0,28.9488,28.9488,28.8551,28.8636,170400.0
2004-05-14 15:30:00,33.89,34.0,33.88,33.98,367600.0,28.8551,28.9488,28.8466,28.9317,367600.0
2004-05-17 09:30:00,33.5,33.7,33.47,33.53,149100.0,28.5231,28.6933,28.4975,28.5486,149100.0
2004-05-17 10:00:00,33.52,33.53,33.33,33.42,127400.0,28.5401,28.5486,28.3783,28.4549,127400.0
2004-05-17 10:30:00,33.42,33.62,33.41,33.51,162500.0,28.4549,28.6252,28.4464,28.5316,162500.0
2004-05-17 11:00:00,33.51,33.65,33.46,33.62,119200.0,28.5316,28.6508,28.489,28.6252,119200.0
2004-05-17 11:30:00,33.62,33.8,33.62,33.72,141600.0,28.6252,28.7785,28.6252,28.7104,141600.0
2004-05-17 12:00:00,33.72,33.75,33.68,33.74,76100.0,28.7104,28.7359,28.6763,28.7274,76100.0
2004-05-17 12:30:00,33.75,33.79,33.7,33.71,117000.0,28.7359,28.77,28.6933,28.7019,117000.0
2004-05-17 13:00:00,33.7,33.71,33.65,33.67,112300.0,28.6933,28.7019,28.6508,28.6678,112300.0
2004-05-17 13:30:00,33.67,33.73,33.62,33.7,136900.0,28.6678,28.7189,28.6252,28.6933,136900.0
2004-05-17 14:00:00,33.71,33.85,33.68,33.83,129600.0,28.7019,28.8211,28.6763,28.804,129600.0
2004-05-17 14:30:00,33.84,33.84,33.76,33.79,125800.0,28.8125,28.8125,28.7444,28.77,125800.0
2004-05-17 15:00:00,33.79,33.85,33.74,33.75,144200.0,28.77,28.8211,28.7274,28.7359,144200.0
2004-05-17 15:30:00,33.74,33.75,33.67,33.72,302900.0,28.7274,28.7359,28.6678,28.7104,302900.0
2004-05-18 09:30:00,33.76,33.9,33.7,33.77,99500.0,28.7444,28.8636,28.6933,28.7529,99500.0
2004-05-18 10:00:00,33.77,33.89,33.75,33.88,151600.0,28.7529,28.8551,28.7359,28.8466,151600.0
2004-05-18 10:30:00,33.89,34.12,33.88,34.12,150500.0,28.8551,29.0509,28.8466,29.0509,150500.0
2004-05-18 11:00:00,34.11,34.18,34.11,34.11,94800.0,29.0424,29.102,29.0424,29.0424,94800.0
2004-05-18 11:30:00,34.12,34.13,34.09,34.12,100900.0,29.0509,29.0595,29.0254,29.0509,100900.0
2004-05-18 12:00:00,34.12,34.15,33.38,34.13,63500.0,29.0509,29.0765,28.4209,29.0595,63500.0
2004-05-18 12:30:00,34.13,34.2,34.12,34.12,116500.0,29.0595,29.1191,29.0509,29.0509,116500.0
2004-05-18 13:00:00,34.13,34.17,33.92,33.96,117700.0,29.0595,29.0935,28.8807,28.9147,117700.0
2004-05-18 13:30:00,33.95,33.96,33.85,33.85,135400.0,28.9062,28.9147,28.8211,28.8211,135400.0
2004-05-18 14:00:00,33.86,33.86,33.72,33.74,84500.0,28.8296,28.8296,28.7104,28.7274,84500.0
2004-05-18 14:30:00,33.71,33.72,33.61,33.61,82400.0,28.7019,28.7104,28.6167,28.6167,82400.0
2004-05-18 15:00:00,33.61,33.68,33.61,33.67,122700.0,28.6167,28.6763,28.6167,28.6678,122700.0
2004-05-18 15:30:00,33.68,33.73,33.6,33.61,326700.0,28.6763,28.7189,28.6082,28.6167,326700.0
2004-05-19 09:30:00,33.68,33.77,33.57,33.65,82500.0,28.6763,28.7529,28.5827,28.6508,82500.0
2004-05-19 10:00:00,33.64,33.87,33.64,33.79,99500.0,28.6423,28.8381,28.6423,28.77,99500.0
2004-05-19 10:30:00,33.79,33.85,33.74,33.74,43000.0,28.77,28.8211,28.7274,28.7274,43000.0
2004-05-19 11:00:00,33.74,33.77,33.5,33.5,69300.0,28.7274,28.7529,28.5231,28.5231,69300.0
2004-05-19 11:30:00,33.49,33.55,33.37,33.45,77800.0,28.5145,28.5656,28.4124,28.4805,77800.0
2004-05-19 12:00:00,33.43,33.45,33.39,33.44,50400.0,28.4635,28.4805,28.4294,28.472,50400.0
2004-05-19 12:30:00,33.44,33.65,33.38,33.65,78800.0,28.472,28.6508,28.4209,28.6508,78800.0
2004-05-19 13:00:00,33.62,34.09,33.62,34.09,340200.0,28.6252,29.0254,28.6252,29.0254,340200.0
2004-05-19 13:30:00,34.08,34.33,34.08,34.18,201000.0,29.0169,29.2297,29.0169,29.102,201000.0
2004-05-19 14:00:00,34.18,34.2,33.87,33.87,198100.0,29.102,29.1191,28.8381,28.8381,198100.0
2004-05-19 14:30:00,33.87,33.93,33.83,33.83,158900.0,28.8381,28.8892,28.804,28.804,158900.0
2004-05-19 15:00:00,33.84,33.9,33.78,33.85,192700.0,28.8125,28.8636,28.7615,28.8211,192700.0
2004-05-19 15:30:00,33.86,33.9,33.82,33.87,321900.0,28.8296,28.8636,28.7955,28.8381,321900.0
2004-05-20 09:30:00,33.7,33.77,33.54,33.56,99300.0,28.6933,28.7529,28.5571,28.5741,99300.0
2004-05-20 10:00:00,33.55,33.55,33.42,33.43,154200.0,28.5656,28.5656,28.4549,28.4635,154200.0
2004-05-20 10:30:00,33.43,33.46,33.3,33.36,62900.0,28.4635,28.489,28.3528,28.4039,62900.0
2004-05-20 11:00:00,33.37,33.4,33.25,33.25,111300.0,28.4124,28.4379,28.3102,28.3102,111300.0
2004-05-20 11:30:00,33.25,33.26,33.08,33.12,95200.0,28.3102,28.3187,28.1655,28.1995,95200.0
2004-05-20 12:00:00,33.11,33.11,32.91,32.97,109300.0,28.191,28.191,28.0207,28.0718,109300.0
2004-05-20 12:30:00,32.97,33.14,32.95,33.11,133500.0,28.0718,28.2165,28.0548,28.191,133500.0
2004-05-20 13:00:00,33.1,33.2,33.07,33.13,69500.0,28.1825,28.2676,28.1569,28.208,69500.0
2004-05-20 13:30:00,33.13,33.2,33.04,33.19,60500.0,28.208,28.2676,28.1314,28.2591,60500.0
2004-05-20 14:00:00,33.2,33.25,33.16,33.18,40600.0,28.2676,28.3102,28.2336,28.2506,40600.0
2004-05-20 14:30:00,33.18,33.2,33.09,33.15,201600.0,28.2506,28.2676,28.174,28.2251,201600.0
2004-05-20 15:00:00,33.15,33.33,33.1,33.33,190100.0,28.2251,28.3783,28.1825,28.3783,190100.0
2004-05-20 15:30:00,33.33,33.44,33.2,33.37,305800.0,28.3783,28.472,28.2676,28.4124,305800.0
2004-05-21 09:30:00,33.6,33.6,33.2,33.25,86100.0,28.6082,28.6082,28.2676,28.3102,86100.0
2004-05-21 10:00:00,33.26,33.34,33.26,33.34,114600.0,28.3187,28.3868,28.3187,28.3868,114600.0
2004-05-21 10:30:00,33.34,33.5,33.32,33.5,98600.0,28.3868,28.5231,28.3698,28.5231,98600.0
2004-05-21 11:00:00,33.5,33.57,33.44,33.48,69600.0,28.5231,28.5827,28.472,28.506,69600.0
2004-05-21 11:30:00,33.51,33.61,33.5,33.56,58900.0,28.5316,28.6167,28.5231,28.5741,58900.0
2004-05-21 12:00:00,33.56,33.57,33.51,33.55,39900.0,28.5741,28.5827,28.5316,28.5656,39900.0
2004-05-21 12:30:00,33.55,33.6,33.55,33.57,39000.0,28.5656,28.6082,28.5656,28.5827,39000.0
2004-05-21 13:00:00,33.57,33.59,33.54,33.55,54100.0,28.5827,28.5997,28.5571,28.5656,54100.0
2004-05-21 13:30:00,33.55,33.55,33.37,33.52,79600.0,28.5656,28.5656,28.4124,28.5401,79600.0
2004-05-21 14:00:00,33.52,33.68,33.51,33.62,77800.0,28.5401,28.6763,28.5316,28.6252,77800.0
2004-05-21 14:30:00,33.62,33.65,33.55,33.57,68800.0,28.6252,28.6508,28.5656,28.5827,68800.0
2004-05-21 15:00:00,33.57,33.63,33.51,33.61,140400.0,28.5827,28.6337,28.5316,28.6167,140400.0
2004-05-21 15:30:00,33.61,33.68,33.59,33.6,155800.0,28.6167,28.6763,28.5997,28.6082,155800.0
2004-05-24 09:30:00,33.86,34.14,33.5,34.01,188500.0,28.8296,29.068,28.5231,28.9573,188500.0
2004-05-24 10:00:00,34.02,34.05,33.87,33.9,103000.0,28.9658,28.9913,28.8381,28.8636,103000.0
2004-05-24 10:30:00,33.92,33.94,33.66,33.74,110300.0,28.8807,28.8977,28.6593,28.7274,110300.0
2004-05-24 11:00:00,33.74,33.78,33.65,33.68,58800.0,28.7274,28.7615,28.6508,28.6763,58800.0
2004-05-24 11:30:00,33.68,33.7,33.6,33.64,106500.0,28.6763,28.6933,28.6082,28.6423,106500.0
2004-05-24 12:00:00,33.64,33.68,33.62,33.64,71400.0,28.6423,28.6763,28.6252,28.6423,71400.0
2004-05-24 12:30:00,33.64,33.65,33.57,33.58,80300.0,28.6423,28.6508,28.5827,28.5912,80300.0
2004-05-24 13:00:00,33.58,33.6,33.48,33.5,125700.0,28.5912,28.6082,28.506,28.5231,125700.0
2004-05-24 13:30:00,33.5,33.59,33.5,33.54,161400.0,28.5231,28.5997,28.5231,28.5571,161400.0
2004-05-24 14:00:00,33.54,33.55,33.44,33.44,73400.0,28.5571,28.5656,28.472,28.472,73400.0
2004-05-24 14:30:00,33.45,33.58,33.45,33.58,118600.0,28.4805,28.5912,28.4805,28.5912,118600.0
2004-05-24 15:00:00,33.58,33.62,33.54,33.55,110400.0,28.5912,28.6252,28.5571,28.5656,110400.0
2004-05-24 15:30:00,33.56,33.58,33.48,33.51,220400.0,28.5741,28.5912,28.506,28.5316,220400.0
2004-05-25 09:30:00,33.45,33.68,33.45,33.62,108900.0,28.4805,28.6763,28.4805,28.6252,108900.0
2004-05-25 10:00:00,33.63,33.93,33.63,33.9,107600.0,28.6337,28.8892,28.6337,28.8636,107600.0
2004-05-25 10:30:00,33.85,34.23,33.82,34.21,176700.0,28.8211,29.1446,28.7955,29.1276,176700.0
2004-05-25 11:00:00,34.21,34.41,34.01,34.05,254700.0,29.1276,29.2979,28.9573,28.9913,254700.0
2004-05-25 11:30:00,34.0,34.3,34.0,34.29,203000.0,28.9488,29.2042,28.9488,29.1957,203000.0
2004-05-25 12:00:00,34.3,34.34,34.15,34.29,202500.0,29.2042,29.2383,29.0765,29.1957,202500.0
2004-05-25 12:30:00,34.32,34.4,34.26,34.39,128600.0,29.2212,29.2893,29.1701,29.2808,128600.0
2004-05-25 13:00:00,34.4,34.64,34.35,34.63,230700.0,29.2893,29.4937,29.2468,29.4852,230700.0
2004-05-25 13:30:00,34.64,34.7,34.58,34.62,180300.0,29.4937,29.5448,29.4426,29.4767,180300.0
2004-05-25 14:00:00,34.62,34.8,34.2,34.68,182100.0,29.4767,29.6299,29.1191,29.5277,182100.0
2004-05-25 14:30:00,34.69,34.71,34.59,34.69,110500.0,29.5363,29.5533,29.4511,29.5363,110500.0
2004-05-25 15:00:00,34.69,34.82,34.66,34.78,217900.0,29.5363,29.6469,29.5107,29.6129,217900.0
2004-05-25 15:30:00,34.78,34.96,34.1,34.9,331400.0,29.6129,29.7662,29.0339,29.7151,331400.0
2004-05-26 09:30:00,34.82,35.08,34.8,34.98,290500.0,29.6469,29.8683,29.6299,29.7832,290500.0
2004-05-26 10:00:00,34.94,35.02,34.84,35.01,184300.0,29.7491,29.8172,29.664,29.8087,184300.0
2004-05-26 10:30:00,35.02,35.02,34.83,34.87,115800.0,29.8172,29.8172,29.6555,29.6895,115800.0
2004-05-26 11:00:00,34.87,34.92,34.8,34.82,78800.0,29.6895,29.7321,29.6299,29.6469,78800.0
2004-05-26 11:30:00,34.82,34.92,34.78,34.78,82500.0,29.6469,29.7321,29.6129,29.6129,82500.0
2004-05-26 12:00:00,34.77,34.82,34.76,34.79,100700.0,29.6044,29.6469,29.5959,29.6214,100700.0
2004-05-26 12:30:00,34.79,34.84,34.77,34.84,48200.0,29.6214,29.664,29.6044,29.664,48200.0
2004-05-26 13:00:00,34.83,34.84,34.79,34.83,24300.0,29.6555,29.664,29.6214,29.6555,24300.0
2004-05-26 13:30:00,34.82,34.9,34.79,34.8,57300.0,29.6469,29.7151,29.6214,29.6299,57300.0
2004-05-26 14:00:00,34.81,34.85,34.74,34.83,52500.0,29.6384,29.6725,29.5788,29.6555,52500.0
2004-05-26 14:30:00,34.84,34.95,34.83,34.89,42600.0,29.664,29.7576,29.6555,29.7066,42600.0
2004-05-26 15:00:00,34.85,34.89,34.8,34.8,224700.0,29.6725,29.7066,29.6299,29.6299,224700.0
2004-05-26 15:30:00,34.8,34.83,34.75,34.81,149100.0,29.6299,29.6555,29.5873,29.6384,149100.0
2004-05-27 09:30:00,34.84,34.93,34.75,34.79,83600.0,29.664,29.7406,29.5873,29.6214,83600.0
2004-05-27 10:00:00,34.78,34.82,34.71,34.77,79300.0,29.6129,29.6469,29.5533,29.6044,79300.0
2004-05-27 10:30:00,34.77,34.84,34.65,34.67,75300.0,29.6044,29.664,29.5022,29.5192,75300.0
2004-05-27 11:00:00,34.69,34.69,34.56,34.6,103100.0,29.5363,29.5363,29.4256,29.4596,103100.0
2004-05-27 11:30:00,34.59,34.6,34.49,34.49,83900.0,29.4511,29.4596,29.366,29.366,83900.0
2004-05-27 12:00:00,34.5,34.55,34.27,34.29,244000.0,29.3745,29.4171,29.1787,29.1957,244000.0
2004-05-27 12:30:00,34.29,34.55,34.2,34.24,234200.0,29.1957,29.4171,29.1191,29.1531,234200.0
2004-05-27 13:00:00,34.24,34.55,34.09,34.15,207200.0,29.1531,29.4171,29.0254,29.0765,207200.0
2004-05-27 13:30:00,34.14,34.17,33.98,33.99,124200.0,29.068,29.0935,28.9317,28.9403,124200.0
2004-05-27 14:00:00,33.99,34.21,33.98,34.21,284100.0,28.9403,29.1276,28.9317,29.1276,284100.0
2004-05-27 14:30:00,34.2,34.55,34.2,34.24,279000.0,29.1191,29.4171,29.1191,29.1531,279000.0
2004-05-27 15:00:00,34.25,34.35,34.16,34.34,173700.0,29.1616,29.2468,29.085,29.2383,173700.0
2004-05-27 15:30:00,34.35,34.4,34.25,34.25,301400.0,29.2468,29.2893,29.1616,29.1616,301400.0
2004-05-28 09:30:00,34.3,34.3,34.09,34.13,147000.0,29.2042,29.2042,29.0254,29.0595,147000.0
2004-05-28 10:00:00,34.14,34.15,34.0,34.09,103300.0,29.068,29.0765,28.9488,29.0254,103300.0
2004-05-28 10:30:00,34.1,34.27,34.1,34.25,101100.0,29.0339,29.1787,29.0339,29.1616,101100.0
2004-05-28 11:00:00,34.28,34.42,34.25,34.35,161700.0,29.1872,29.3064,29.1616,29.2468,161700.0
2004-05-28 11:30:00,34.35,34.4,34.27,34.29,63600.0,29.2468,29.2893,29.1787,29.1957,63600.0
2004-05-28 12:00:00,34.29,34.4,34.28,34.35,92400.0,29.1957,29.2893,29.1872,29.2468,92400.0
2004-05-28 12:30:00,34.35,34.39,34.31,34.38,110700.0,29.2468,29.2808,29.2127,29.2723,110700.0
2004-05-28 13:00:00,34.4,34.44,34.23,34.25,77900.0,29.2893,29.3234,29.1446,29.1616,77900.0
2004-05-28 13:30:00,34.28,34.4,34.23,34.31,49100.0,29.1872,29.2893,29.1446,29.2127,49100.0
2004-05-28 14:00:00,34.35,34.44,34.32,34.38,48800.0,29.2468,29.3234,29.2212,29.2723,48800.0
2004-05-28 14:30:00,34.37,34.5,34.33,34.5,47300.0,29.2638,29.3745,29.2297,29.3745,47300.0
2004-05-28 15:00:00,34.5,34.5,34.36,34.46,67300.0,29.3745,29.3745,29.2553,29.3404,67300.0
2004-05-28 15:30:00,34.45,34.48,34.38,34.43,90500.0,29.3319,29.3575,29.2723,29.3149,90500.0
2004-06-01 09:30:00,34.3,34.6,34.25,34.55,121400.0,29.2042,29.4596,29.1616,29.4171,121400.0
2004-06-01 10:00:00,34.55,34.59,34.31,34.33,81600.0,29.4171,29.4511,29.2127,29.2297,81600.0
2004-06-01 10:30:00,34.31,34.36,34.17,34.21,69500.0,29.2127,29.2553,29.0935,29.1276,69500.0
2004-06-01 11:00:00,34.22,34.28,34.12,34.14,128000.0,29.1361,29.1872,29.0509,29.068,128000.0
2004-06-01 11:30:00,34.14,34.23,34.14,34.18,55500.0,29.068,29.1446,29.068,29.102,55500.0
2004-06-01 12:00:00,34.19,34.23,34.16,34.21,60900.0,29.1105,29.1446,29.085,29.1276,60900.0
2004-06-01 12:30:00,34.2,34.29,34.2,34.29,76900.0,29.1191,29.1957,29.1191,29.1957,76900.0
2004-06-01 13:00:00,34.28,34.29,34.22,34.29,70300.0,29.1872,29.1957,29.1361,29.1957,70300.0
2004-06-01 13:30:00,34.28,34.3,34.22,34.24,35700.0,29.1872,29.2042,29.1361,29.1531,35700.0
2004-06-01 14:00:00,34.24,34.31,34.19,34.29,115700.0,29.1531,29.2127,29.1105,29.1957,115700.0
2004-06-01 14:30:00,34.29,34.38,34.28,34.38,85900.0,29.1957,29.2723,29.1872,29.2723,85900.0
2004-06-01 15:00:00,34.38,34.38,34.3,34.38,72000.0,29.2723,29.2723,29.2042,29.2723,72000.0
2004-06-01 15:30:00,34.39,34.46,34.39,34.45,170500.0,29.2808,29.3404,29.2808,29.3319,170500.0
2004-06-02 09:30:00,34.43,34.53,34.34,34.39,87200.0,29.3149,29.4,29.2383,29.2808,87200.0
2004-06-02 10:00:00,34.39,34.41,34.26,34.27,32600.0,29.2808,29.2979,29.1701,29.1787,32600.0
2004-06-02 10:30:00,34.26,34.36,34.26,34.28,28500.0,29.1701,29.2553,29.1701,29.1872,28500.0
2004-06-02 11:00:00,34.28,34.32,34.28,34.31,30500.0,29.1872,29.2212,29.1872,29.2127,30500.0
2004-06-02 11:30:00,34.31,34.33,34.26,34.28,40600.0,29.2127,29.2297,29.1701,29.1872,40600.0
2004-06-02 12:00:00,34.28,34.29,34.2,34.21,58500.0,29.1872,29.1957,29.1191,29.1276,58500.0
2004-06-02 12:30:00,34.21,34.24,34.05,34.19,59600.0,29.1276,29.1531,28.9913,29.1105,59600.0
2004-06-02 13:00:00,34.19,34.22,34.17,34.17,37500.0,29.1105,29.1361,29.0935,29.0935,37500.0
2004-06-02 13:30:00,34.19,34.22,34.1,34.2,42400.0,29.1105,29.1361,29.0339,29.1191,42400.0
2004-06-02 14:00:00,34.2,34.35,34.15,34.34,104500.0,29.1191,29.2468,29.0765,29.2383,104500.0
2004-06-02 14:30:00,34.33,34.4,34.26,34.38,84600.0,29.2297,29.2893,29.1701,29.2723,84600.0
2004-06-02 15:00:00,34.39,34.39,34.28,34.31,111200.0,29.2808,29.2808,29.1872,29.2127,111200.0
2004-06-02 15:30:00,34.31,34.33,34.26,34.28,165100.0,29.2127,29.2297,29.1701,29.1872,165100.0
2004-06-03 09:30:00,34.1,34.34,34.1,34.2,79100.0,29.0339,29.2383,29.0339,29.1191,79100.0
2004-06-03 10:00:00,34.2,34.21,34.0,34.09,85900.0,29.1191,29.1276,28.9488,29.0254,85900.0
2004-06-03 10:30:00,34.1,34.17,34.04,34.06,54000.0,29.0339,29.0935,28.9828,28.9999,54000.0
2004-06-03 11:00:00,34.05,34.06,33.97,34.02,52600.0,28.9913,28.9999,28.9232,28.9658,52600.0
2004-06-03 11:30:00,34.03,34.21,34.03,34.15,72300.0,28.9743,29.1276,28.9743,29.0765,72300.0
2004-06-03 12:00:00,34.15,34.17,34.07,34.1,70900.0,29.0765,29.0935,29.0084,29.0339,70900.0
2004-06-03 12:30:00,34.1,34.11,34.08,34.1,53500.0,29.0339,29.0424,29.0169,29.0339,53500.0
2004-06-03 13:00:00,34.11,34.14,34.06,34.06,41900.0,29.0424,29.068,28.9999,28.9999,41900.0
2004-06-03 13:30:00,34.06,34.06,34.01,34.03,41600.0,28.9999,28.9999,28.9573,28.9743,41600.0
2004-06-03 14:00:00,34.02,34.02,33.84,33.84,53400.0,28.9658,28.9658,28.8125,28.8125,53400.0
2004-06-03 14:30:00,33.84,34.0,33.83,33.99,96100.0,28.8125,28.9488,28.804,28.9403,96100.0
2004-06-03 15:00:00,34.0,34.05,33.99,33.99,60400.0,28.9488,28.9913,28.9403,28.9403,60400.0
2004-06-03 15:30:00,33.99,34.03,33.88,33.92,138700.0,28.9403,28.9743,28.8466,28.8807,138700.0
2004-06-04 09:30:00,33.88,34.25,33.88,34.21,91300.0,28.8466,29.1616,28.8466,29.1276,91300.0
2004-06-04 10:00:00,34.21,34.25,34.16,34.23,46800.0,29.1276,29.1616,29.085,29.1446,46800.0
2004-06-04 10:30:00,34.22,34.35,34.22,34.27,69400.0,29.1361,29.2468,29.1361,29.1787,69400.0
2004-06-04 11:00:00,34.27,34.28,34.24,34.26,32400.0,29.1787,29.1872,29.1531,29.1701,32400.0
2004-06-04 11:30:00,34.25,34.26,34.15,34.23,19300.0,29.1616,29.1701,29.0765,29.1446,19300.0
2004-06-04 12:00:00,34.24,34.29,34.23,34.29,28900.0,29.1531,29.1957,29.1446,29.1957,28900.0
2004-06-04 12:30:00,34.29,34.39,34.28,34.32,94800.0,29.1957,29.2808,29.1872,29.2212,94800.0
2004-06-04 13:00:00,34.33,34.33,34.22,34.29,27600.0,29.2297,29.2297,29.1361,29.1957,27600.0
2004-06-04 13:30:00,34.28,34.28,34.18,34.18,37000.0,29.1872,29.1872,29.102,29.102,37000.0
2004-06-04 14:00:00,34.18,34.18,34.04,34.04,39800.0,29.102,29.102,28.9828,28.9828,39800.0
2004-06-04 14:30:00,34.04,34.05,33.92,33.95,68200.0,28.9828,28.9913,28.8807,28.9062,68200.0
2004-06-04 15:00:00,33.95,34.02,33.92,34.0,70400.0,28.9062,28.9658,28.8807,28.9488,70400.0
2004-06-04 15:30:00,34.01,34.03,33.88,33.99,115900.0,28.9573,28.9743,28.8466,28.9403,115900.0
2004-06-07 09:30:00,33.93,34.19,33.82,34.19,84500.0,28.9391,29.1608,28.8452,29.1608,84500.0
2004-06-07 10:00:00,34.2,34.27,33.95,34.18,128200.0,29.1694,29.2291,28.9561,29.1523,128200.0
2004-06-07 10:30:00,34.19,34.24,34.08,34.16,38600.0,29.1608,29.2035,29.067,29.1352,38600.0
2004-06-07 11:00:00,34.17,34.45,34.16,34.45,127200.0,29.1438,29.3826,29.1352,29.3826,127200.0
2004-06-07 11:30:00,34.45,34.6,34.45,34.55,212500.0,29.3826,29.5105,29.3826,29.4679,212500.0
2004-06-07 12:00:00,34.54,34.61,34.52,34.6,127000.0,29.4593,29.519,29.4423,29.5105,127000.0
2004-06-07 12:30:00,34.6,34.6,34.55,34.57,47300.0,29.5105,29.5105,29.4679,29.4849,47300.0
2004-06-07 13:00:00,34.57,34.66,34.57,34.66,126400.0,29.4849,29.5617,29.4849,29.5617,126400.0
2004-06-07 13:30:00,34.64,34.74,34.62,34.72,90300.0,29.5446,29.6299,29.5276,29.6129,90300.0
2004-06-07 14:00:00,34.71,34.75,34.67,34.69,86600.0,29.6043,29.6385,29.5702,29.5873,86600.0
2004-06-07 14:30:00,34.71,34.79,34.68,34.79,87800.0,29.6043,29.6726,29.5787,29.6726,87800.0
2004-06-07 15:00:00,34.79,34.83,34.55,34.79,189000.0,29.6726,29.7067,29.4679,29.6726,189000.0
2004-06-07 15:30:00,34.8,34.9,34.75,34.75,251700.0,29.6811,29.7664,29.6385,29.6385,251700.0
2004-06-08 09:30:00,34.58,34.65,34.54,34.55,57300.0,29.4935,29.5532,29.4593,29.4679,57300.0
2004-06-08 10:00:00,34.51,34.54,34.26,34.26,75600.0,29.4338,29.4593,29.2205,29.2205,75600.0
2004-06-08 10:30:00,34.25,34.26,34.13,34.2,54000.0,29.212,29.2205,29.1096,29.1694,54000.0
2004-06-08 11:00:00,34.19,34.35,34.18,34.31,69900.0,29.1608,29.2973,29.1523,29.2632,69900.0
2004-06-08 11:30:00,34.31,34.4,34.31,34.35,39200.0,29.2632,29.3399,29.2632,29.2973,39200.0
2004-06-08 12:00:00,34.36,34.43,34.34,34.35,46100.0,29.3058,29.3655,29.2888,29.2973,46100.0
2004-06-08 12:30:00,34.35,34.55,34.34,34.55,71400.0,29.2973,29.4679,29.2888,29.4679,71400.0
2004-06-08 13:00:00,34.55,34.68,34.51,34.6,104200.0,29.4679,29.5787,29.4338,29.5105,104200.0
2004-06-08 13:30:00,34.57,34.72,34.57,34.63,66100.0,29.4849,29.6129,29.4849,29.5361,66100.0
2004-06-08 14:00:00,34.62,34.65,34.58,34.62,43500.0,29.5276,29.5532,29.4935,29.5276,43500.0
2004-06-08 14:30:00,34.63,34.64,34.58,34.59,196100.0,29.5361,29.5446,29.4935,29.502,196100.0
2004-06-08 15:00:00,34.6,34.69,34.58,34.68,68100.0,29.5105,29.5873,29.4935,29.5787,68100.0
2004-06-08 15:30:00,34.66,34.76,34.63,34.69,88200.0,29.5617,29.647,29.5361,29.5873,88200.0
2004-06-09 09:30:00,34.72,34.9,34.72,34.85,85200.0,29.6129,29.7664,29.6129,29.7237,85200.0
2004-06-09 10:00:00,34.85,35.0,34.85,34.96,125900.0,29.7237,29.8517,29.7237,29.8176,125900.0
2004-06-09 10:30:00,34.97,35.0,34.94,34.95,113900.0,29.8261,29.8517,29.8005,29.809,113900.0
2004-06-09 11:00:00,34.95,34.96,34.94,34.95,59000.0,29.809,29.8176,29.8005,29.809,59000.0
2004-06-09 11:30:00,34.94,34.95,34.84,34.84,29500.0,29.8005,29.809,29.7152,29.7152,29500.0
2004-06-09 12:00:00,34.85,34.86,34.8,34.85,37800.0,29.7237,29.7323,29.6811,29.7237,37800.0
2004-06-09 12:30:00,34.84,34.89,34.83,34.84,30300.0,29.7152,29.7579,29.7067,29.7152,30300.0
2004-06-09 13:00:00,34.86,34.95,34.85,34.9,32900.0,29.7323,29.809,29.7237,29.7664,32900.0
2004-06-09 13:30:00,34.91,34.91,34.79,34.8,31300.0,29.7749,29.7749,29.6726,29.6811,31300.0
2004-06-09 14:00:00,34.78,34.8,34.77,34.8,38800.0,29.664,29.6811,29.6555,29.6811,38800.0
2004-06-09 14:30:00,34.81,34.81,34.76,34.77,36700.0,29.6896,29.6896,29.647,29.6555,36700.0
2004-06-09 15:00:00,34.77,34.8,34.74,34.74,58900.0,29.6555,29.6811,29.6299,29.6299,58900.0
2004-06-09 15:30:00,34.75,34.82,34.73,34.81,212800.0,29.6385,29.6982,29.6214,29.6896,212800.0
2004-06-10 09:30:00,34.88,34.9,34.8,34.9,69500.0,29.7493,29.7664,29.6811,29.7664,69500.0
2004-06-10 10:00:00,34.89,34.97,34.89,34.95,172800.0,29.7579,29.8261,29.7579,29.809,172800.0
2004-06-10 10:30:00,34.96,34.96,34.9,34.91,32400.0,29.8176,29.8176,29.7664,29.7749,32400.0
2004-06-10 11:00:00,34.9,34.93,34.89,34.92,127400.0,29.7664,29.792,29.7579,29.7834,127400.0
2004-06-10 11:30:00,34.93,34.93,34.91,34.91,25500.0,29.792,29.792,29.7749,29.7749,25500.0
2004-06-10 12:00:00,34.92,34.92,34.9,34.91,22200.0,29.7834,29.7834,29.7664,29.7749,22200.0
2004-06-10 12:30:00,34.91,34.92,34.89,34.9,38500.0,29.7749,29.7834,29.7579,29.7664,38500.0
2004-06-10 13:00:00,34.9,34.92,34.88,34.91,45100.0,29.7664,29.7834,29.7493,29.7749,45100.0
2004-06-10 13:30:00,34.91,34.91,34.88,34.91,39900.0,29.7749,29.7749,29.7493,29.7749,39900.0
2004-06-10 14:00:00,34.91,34.92,34.89,34.92,34200.0,29.7749,29.7834,29.7579,29.7834,34200.0
2004-06-10 14:30:00,34.92,34.99,34.91,34.93,30300.0,29.7834,29.8431,29.7749,29.792,30300.0
2004-06-10 15:00:00,34.92,34.94,34.9,34.9,32700.0,29.7834,29.8005,29.7664,29.7664,32700.0
2004-06-10 15:30:00,34.91,34.95,34.9,34.95,58200.0,29.7749,29.809,29.7664,29.809,58200.0
2004-06-14 09:30:00,34.75,34.84,34.67,34.73,188800.0,29.6385,29.7152,29.5702,29.6214,188800.0
2004-06-14 10:00:00,34.73,34.85,34.67,34.85,117900.0,29.6214,29.7237,29.5702,29.7237,117900.0
2004-06-14 10:30:00,34.85,34.85,34.75,34.78,62700.0,29.7237,29.7237,29.6385,29.664,62700.0
2004-06-14 11:00:00,34.8,34.83,34.77,34.79,68200.0,29.6811,29.7067,29.6555,29.6726,68200.0
2004-06-14 11:30:00,34.78,34.84,34.7,34.78,68400.0,29.664,29.7152,29.5958,29.664,68400.0
2004-06-14 12:00:00,34.77,34.8,34.7,34.74,95300.0,29.6555,29.6811,29.5958,29.6299,95300.0
2004-06-14 12:30:00,34.73,34.81,34.72,34.78,51500.0,29.6214,29.6896,29.6129,29.664,51500.0
2004-06-14 13:00:00,34.78,34.83,34.78,34.81,74000.0,29.664,29.7067,29.664,29.6896,74000.0
2004-06-14 13:30:00,34.81,34.82,34.77,34.79,75000.0,29.6896,29.6982,29.6555,29.6726,75000.0
2004-06-14 14:00:00,34.79,34.82,34.78,34.79,33900.0,29.6726,29.6982,29.664,29.6726,33900.0
2004-06-14 14:30:00,34.78,34.8,34.7,34.73,85200.0,29.664,29.6811,29.5958,29.6214,85200.0
2004-06-14 15:00:00,34.73,34.73,34.67,34.72,123500.0,29.6214,29.6214,29.5702,29.6129,123500.0
2004-06-14 15:30:00,34.72,34.81,34.7,34.77,231600.0,29.6129,29.6896,29.5958,29.6555,231600.0
2004-06-15 09:30:00,34.88,34.9,34.75,34.75,148200.0,29.7493,29.7664,29.6385,29.6385,148200.0
2004-06-15 10:00:00,34.76,34.86,34.76,34.8,158100.0,29.647,29.7323,29.647,29.6811,158100.0
2004-06-15 10:30:00,34.8,34.83,34.8,34.8,87300.0,29.6811,29.7067,29.6811,29.6811,87300.0
2004-06-15 11:00:00,34.8,34.84,34.8,34.82,79300.0,29.6811,29.7152,29.6811,29.6982,79300.0
2004-06-15 11:30:00,34.82,34.85,34.8,34.85,60700.0,29.6982,29.7237,29.6811,29.7237,60700.0
2004-06-15 12:00:00,34.85,34.89,34.82,34.89,43100.0,29.7237,29.7579,29.6982,29.7579,43100.0
2004-06-15 12:30:00,34.89,34.89,34.88,34.89,18900.0,29.7579,29.7579,29.7493,29.7579,18900.0
2004-06-15 13:00:00,34.89,34.95,34.88,34.91,70800.0,29.7579,29.809,29.7493,29.7749,70800.0
2004-06-15 13:30:00,34.91,34.92,34.88,34.89,58700.0,29.7749,29.7834,29.7493,29.7579,58700.0
2004-06-15 14:00:00,34.89,34.91,34.89,34.91,65900.0,29.7579,29.7749,29.7579,29.7749,65900.0
2004-06-15 14:30:00,34.91,34.95,34.87,34.9,63200.0,29.7749,29.809,29.7408,29.7664,63200.0
2004-06-15 15:00:00,34.89,35.08,34.86,35.04,398400.0,29.7579,29.9199,29.7323,29.8858,398400.0
2004-06-15 15:30:00,35.04,35.2,34.98,35.12,472900.0,29.8858,30.0223,29.8346,29.954,472900.0
2004-06-16 09:30:00,34.95,35.04,34.93,35.01,115700.0,29.809,29.8858,29.792,29.8602,115700.0
2004-06-16 10:00:00,35.02,35.05,34.98,35.04,69900.0,29.8687,29.8943,29.8346,29.8858,69900.0
2004-06-16 10:30:00,35.04,35.07,35.0,35.05,140600.0,29.8858,29.9114,29.8517,29.8943,140600.0
2004-06-16 11:00:00,35.05,35.05,34.98,35.03,194400.0,29.8943,29.8943,29.8346,29.8773,194400.0
2004-06-16 11:30:00,35.02,35.11,35.01,35.09,35200.0,29.8687,29.9455,29.8602,29.9284,35200.0
2004-06-16 12:00:00,35.1,35.2,35.1,35.16,41400.0,29.937,30.0223,29.937,29.9881,41400.0
2004-06-16 12:30:00,35.16,35.18,35.08,35.17,55500.0,29.9881,30.0052,29.9199,29.9967,55500.0
2004-06-16 13:00:00,35.17,35.19,35.15,35.19,36600.0,29.9967,30.0137,29.9796,30.0137,36600.0
2004-06-16 13:30:00,35.19,35.25,35.19,35.24,41000.0,30.0137,30.0649,30.0137,30.0564,41000.0
2004-06-16 14:00:00,35.25,35.34,35.19,35.29,138800.0,30.0649,30.1417,30.0137,30.099,138800.0
2004-06-16 14:30:00,35.3,35.41,35.28,35.37,117900.0,30.1075,30.2014,30.0905,30.1673,117900.0
2004-06-16 15:00:00,35.37,35.47,35.35,35.46,91200.0,30.1673,30.2525,30.1502,30.244,91200.0
2004-06-16 15:30:00,35.45,35.46,35.19,35.3,280600.0,30.2355,30.244,30.0137,30.1075,280600.0
2004-06-17 09:30:00,35.25,35.26,35.1,35.21,94200.0,30.0649,30.0734,29.937,30.0308,94200.0
2004-06-17 10:00:00,35.2,35.36,35.2,35.26,164900.0,30.0223,30.1587,30.0223,30.0734,164900.0
2004-06-17 10:30:00,35.26,35.36,35.24,35.35,126200.0,30.0734,30.1587,30.0564,30.1502,126200.0
2004-06-17 11:00:00,35.36,35.36,35.33,35.36,97300.0,30.1587,30.1587,30.1331,30.1587,97300.0
2004-06-17 11:30:00,35.36,35.4,35.33,35.36,86500.0,30.1587,30.1928,30.1331,30.1587,86500.0
2004-06-17 12:00:00,35.36,35.52,35.34,35.52,119900.0,30.1587,30.2952,30.1417,30.2952,119900.0
2004-06-17 12:30:00,35.53,35.6,35.52,35.56,519700.0,30.3037,30.3634,30.2952,30.3293,519700.0
2004-06-17 13:00:00,35.57,35.7,35.57,35.66,89200.0,30.3378,30.4487,30.3378,30.4146,89200.0
2004-06-17 13:30:00,35.66,35.7,35.61,35.63,123700.0,30.4146,30.4487,30.3719,30.389,123700.0
2004-06-17 14:00:00,35.63,35.63,35.55,35.6,208300.0,30.389,30.389,30.3208,30.3634,208300.0
2004-06-17 14:30:00,35.6,35.73,35.6,35.72,111300.0,30.3634,30.4743,30.3634,30.4658,111300.0
2004-06-17 15:00:00,35.72,35.9,35.71,35.85,252500.0,30.4658,30.6193,30.4572,30.5766,252500.0
2004-06-17 15:30:00,35.85,35.85,35.8,35.8,451300.0,30.5766,30.5766,30.534,30.534,451300.0
2004-06-18 09:30:00,35.35,35.4,35.27,35.27,209300.0,30.1502,30.1928,30.082,30.082,209300.0
2004-06-18 10:00:00,35.27,35.3,35.23,35.25,247100.0,30.082,30.1075,30.0478,30.0649,247100.0
2004-06-18 10:30:00,35.25,35.35,35.25,35.29,106800.0,30.0649,30.1502,30.0649,30.099,106800.0
2004-06-18 11:00:00,35.3,35.34,35.25,35.27,59400.0,30.1075,30.1417,30.0649,30.082,59400.0
2004-06-18 11:30:00,35.27,35.31,35.26,35.28,46200.0,30.082,30.1161,30.0734,30.0905,46200.0
2004-06-18 12:00:00,35.27,35.31,35.27,35.29,29000.0,30.082,30.1161,30.082,30.099,29000.0
2004-06-18 12:30:00,35.28,35.29,35.2,35.2,66200.0,30.0905,30.099,30.0223,30.0223,66200.0
2004-06-18 13:00:00,35.21,35.21,35.14,35.15,103400.0,30.0308,30.0308,29.9711,29.9796,103400.0
2004-06-18 13:30:00,35.15,35.2,35.14,35.19,54000.0,29.9796,30.0223,29.9711,30.0137,54000.0
2004-06-18 14:00:00,35.2,35.2,35.17,35.19,51100.0,30.0223,30.0223,29.9967,30.0137,51100.0
2004-06-18 14:30:00,35.19,35.22,35.13,35.22,92300.0,30.0137,30.0393,29.9626,30.0393,92300.0
2004-06-18 15:00:00,35.22,35.26,35.2,35.2,64500.0,30.0393,30.0734,30.0223,30.0223,64500.0
2004-06-18 15:30:00,35.21,35.24,35.19,35.2,188200.0,30.0308,30.0564,30.0137,30.0223,188200.0
2004-06-21 09:30:00,35.17,35.17,35.03,35.13,89800.0,29.9967,29.9967,29.8773,29.9626,89800.0
2004-06-21 10:00:00,35.13,35.15,35.1,35.15,110100.0,29.9626,29.9796,29.937,29.9796,110100.0
2004-06-21 10:30:00,35.17,35.2,35.08,35.12,87700.0,29.9967,30.0223,29.9199,29.954,87700.0
2004-06-21 11:00:00,35.12,35.15,35.05,35.13,120400.0,29.954,29.9796,29.8943,29.9626,120400.0
2004-06-21 11:30:00,35.14,35.2,35.12,35.2,78400.0,29.9711,30.0223,29.954,30.0223,78400.0
2004-06-21 12:00:00,35.2,35.34,35.2,35.33,46200.0,30.0223,30.1417,30.0223,30.1331,46200.0
2004-06-21 12:30:00,35.34,35.35,35.23,35.24,24700.0,30.1417,30.1502,30.0478,30.0564,24700.0
2004-06-21 13:00:00,35.24,35.24,35.2,35.2,20900.0,30.0564,30.0564,30.0223,30.0223,20900.0
2004-06-21 13:30:00,35.21,35.21,35.19,35.2,22000.0,30.0308,30.0308,30.0137,30.0223,22000.0
2004-06-21 14:00:00,35.2,35.21,35.12,35.2,85400.0,30.0223,30.0308,29.954,30.0223,85400.0
2004-06-21 14:30:00,35.2,35.22,35.12,35.12,43000.0,30.0223,30.0393,29.954,29.954,43000.0
2004-06-21 15:00:00,35.13,35.14,35.02,35.02,53600.0,29.9626,29.9711,29.8687,29.8687,53600.0
2004-06-21 15:30:00,35.03,35.06,34.99,35.0,297400.0,29.8773,29.9029,29.8431,29.8517,297400.0
2004-06-22 09:30:00,34.5,34.57,34.23,34.23,305100.0,29.4252,29.4849,29.1949,29.1949,305100.0
2004-06-22 10:00:00,34.23,34.52,34.22,34.47,240700.0,29.1949,29.4423,29.1864,29.3996,240700.0
2004-06-22 10:30:00,34.48,34.48,34.45,34.45,67900.0,29.4082,29.4082,29.3826,29.3826,67900.0
2004-06-22 11:00:00,34.45,34.46,34.36,34.39,95800.0,29.3826,29.3911,29.3058,29.3314,95800.0
2004-06-22 11:30:00,34.4,34.44,34.4,34.42,60300.0,29.3399,29.374,29.3399,29.357,60300.0
2004-06-22 12:00:00,34.42,34.44,34.41,34.43,55200.0,29.357,29.374,29.3485,29.3655,55200.0
2004-06-22 12:30:00,34.43,34.45,34.43,34.45,79600.0,29.3655,29.3826,29.3655,29.3826,79600.0
2004-06-22 13:00:00,34.45,34.45,34.42,34.42,47100.0,29.3826,29.3826,29.357,29.357,47100.0
2004-06-22 13:30:00,34.42,34.43,34.37,34.38,53600.0,29.357,29.3655,29.3143,29.3229,53600.0
2004-06-22 14:00:00,34.37,34.45,34.36,34.45,140200.0,29.3143,29.3826,29.3058,29.3826,140200.0
2004-06-22 14:30:00,34.44,34.54,34.43,34.53,163800.0,29.374,29.4593,29.3655,29.4508,163800.0
2004-06-22 15:00:00,34.53,34.54,34.46,34.48,99800.0,29.4508,29.4593,29.3911,29.4082,99800.0
2004-06-22 15:30:00,34.48,34.5,34.4,34.46,261600.0,29.4082,29.4252,29.3399,29.3911,261600.0
2004-06-23 09:30:00,34.38,34.55,34.38,34.51,49900.0,29.3229,29.4679,29.3229,29.4338,49900.0
2004-06-23 10:00:00,34.51,34.54,34.46,34.46,37800.0,29.4338,29.4593,29.3911,29.3911,37800.0
2004-06-23 10:30:00,34.46,34.46,34.29,34.3,67400.0,29.3911,29.3911,29.2461,29.2546,67400.0
2004-06-23 11:00:00,34.3,34.38,34.22,34.25,76900.0,29.2546,29.3229,29.1864,29.212,76900.0
2004-06-23 11:30:00,34.26,34.32,34.22,34.22,67900.0,29.2205,29.2717,29.1864,29.1864,67900.0
2004-06-23 12:00:00,34.22,34.22,34.16,34.16,90400.0,29.1864,29.1864,29.1352,29.1352,90400.0
2004-06-23 12:30:00,34.17,34.24,34.17,34.22,36000.0,29.1438,29.2035,29.1438,29.1864,36000.0
2004-06-23 13:00:00,34.22,34.24,34.17,34.22,44600.0,29.1864,29.2035,29.1438,29.1864,44600.0
2004-06-23 13:30:00,34.21,34.24,34.12,34.24,70800.0,29.1779,29.2035,29.1011,29.2035,70800.0
2004-06-23 14:00:00,34.23,34.31,34.21,34.31,39300.0,29.1949,29.2632,29.1779,29.2632,39300.0
2004-06-23 14:30:00,34.31,34.36,34.26,34.33,48800.0,29.2632,29.3058,29.2205,29.2802,48800.0
2004-06-23 15:00:00,34.33,34.5,34.33,34.5,59500.0,29.2802,29.4252,29.2802,29.4252,59500.0
2004-06-23 15:30:00,34.52,34.57,34.49,34.49,113900.0,29.4423,29.4849,29.4167,29.4167,113900.0
2004-06-24 09:30:00,34.45,34.45,34.15,34.23,69300.0,29.3826,29.3826,29.1267,29.1949,69300.0
2004-06-24 10:00:00,34.23,34.33,34.14,34.24,48700.0,29.1949,29.2802,29.1182,29.2035,48700.0
2004-06-24 10:30:00,34.23,34.24,34.12,34.13,56300.0,29.1949,29.2035,29.1011,29.1096,56300.0
2004-06-24 11:00:00,34.14,34.41,34.14,34.39,81600.0,29.1182,29.3485,29.1182,29.3314,81600.0
2004-06-24 11:30:00,34.42,34.49,34.36,34.38,41600.0,29.357,29.4167,29.3058,29.3229,41600.0
2004-06-24 12:00:00,34.36,34.4,34.3,34.38,31700.0,29.3058,29.3399,29.2546,29.3229,31700.0
2004-06-24 12:30:00,34.38,34.42,34.34,34.37,34800.0,29.3229,29.357,29.2888,29.3143,34800.0
2004-06-24 13:00:00,34.38,34.38,34.32,34.33,28500.0,29.3229,29.3229,29.2717,29.2802,28500.0
2004-06-24 13:30:00,34.34,34.34,34.17,34.24,77300.0,29.2888,29.2888,29.1438,29.2035,77300.0
2004-06-24 14:00:00,34.24,34.27,34.1,34.14,87900.0,29.2035,29.2291,29.0841,29.1182,87900.0
2004-06-24 14:30:00,34.15,34.2,34.1,34.16,102400.0,29.1267,29.1694,29.0841,29.1352,102400.0
2004-06-24 15:00:00,34.16,34.25,34.1,34.22,81300.0,29.1352,29.212,29.0841,29.1864,81300.0
2004-06-24 15:30:00,34.23,34.24,34.08,34.22,156100.0,29.1949,29.2035,29.067,29.1864,156100.0
2004-06-25 09:30:00,34.16,34.18,34.1,34.1,44900.0,29.1352,29.1523,29.0841,29.0841,44900.0
2004-06-25 10:00:00,34.13,34.17,34.09,34.15,43800.0,29.1096,29.1438,29.0755,29.1267,43800.0
2004-06-25 10:30:00,34.16,34.21,34.05,34.06,110500.0,29.1352,29.1779,29.0414,29.0499,110500.0
2004-06-25 11:00:00,34.05,34.06,33.9,33.91,84800.0,29.0414,29.0499,28.9135,28.922,84800.0
2004-06-25 11:30:00,33.91,34.03,33.84,33.84,68800.0,28.922,29.0244,28.8623,28.8623,68800.0
2004-06-25 12:00:00,33.85,33.85,33.71,33.83,157400.0,28.8708,28.8708,28.7514,28.8538,157400.0
2004-06-25 12:30:00,33.83,33.95,33.77,33.8,90800.0,28.8538,28.9561,28.8026,28.8282,90800.0
2004-06-25 13:00:00,33.79,33.96,33.79,33.93,82300.0,28.8197,28.9647,28.8197,28.9391,82300.0
2004-06-25 13:30:00,33.9,33.92,33.79,33.8,54300.0,28.9135,28.9305,28.8197,28.8282,54300.0
2004-06-25 14:00:00,33.8,33.84,33.75,33.81,55100.0,28.8282,28.8623,28.7855,28.8367,55100.0
2004-06-25 14:30:00,33.81,34.1,33.8,33.92,133400.0,28.8367,29.0841,28.8282,28.9305,133400.0
2004-06-25 15:00:00,33.92,33.95,33.83,33.85,64700.0,28.9305,28.9561,28.8538,28.8708,64700.0
2004-06-25 15:30:00,33.84,33.93,33.8,33.89,81400.0,28.8623,28.9391,28.8282,28.905,81400.0
2004-06-28 09:30:00,33.92,33.92,33.68,33.68,83700.0,28.9305,28.9305,28.7258,28.7258,83700.0
2004-06-28 10:00:00,33.69,33.92,33.68,33.86,66300.0,28.7344,28.9305,28.7258,28.8794,66300.0
2004-06-28 10:30:00,33.87,33.87,33.79,33.8,58300.0,28.8879,28.8879,28.8197,28.8282,58300.0
2004-06-28 11:00:00,33.8,33.8,33.64,33.69,48100.0,28.8282,28.8282,28.6917,28.7344,48100.0
2004-06-28 11:30:00,33.69,33.71,33.64,33.68,33000.0,28.7344,28.7514,28.6917,28.7258,33000.0
2004-06-28 12:00:00,33.67,33.7,33.64,33.68,47800.0,28.7173,28.7429,28.6917,28.7258,47800.0
2004-06-28 12:30:00,33.68,33.69,33.62,33.63,49300.0,28.7258,28.7344,28.6747,28.6832,49300.0
2004-06-28 13:00:00,33.62,33.71,33.6,33.69,32800.0,28.6747,28.7514,28.6576,28.7344,32800.0
2004-06-28 13:30:00,33.68,33.69,33.61,33.64,29500.0,28.7258,28.7344,28.6661,28.6917,29500.0
2004-06-28 14:00:00,33.64,33.7,33.52,33.56,67600.0,28.6917,28.7429,28.5894,28.6235,67600.0
2004-06-28 14:30:00,33.56,33.59,33.44,33.5,71500.0,28.6235,28.6491,28.5211,28.5723,71500.0
2004-06-28 15:00:00,33.5,33.55,33.43,33.54,67300.0,28.5723,28.615,28.5126,28.6064,67300.0
2004-06-28 15:30:00,33.53,33.63,33.53,33.57,184100.0,28.5979,28.6832,28.5979,28.632,184100.0
2004-06-29 09:30:00,33.55,33.73,33.55,33.73,51100.0,28.615,28.7685,28.615,28.7685,51100.0
2004-06-29 10:00:00,33.75,34.04,33.75,34.03,74000.0,28.7855,29.0329,28.7855,29.0244,74000.0
2004-06-29 10:30:00,34.04,34.21,34.04,34.1,77000.0,29.0329,29.1779,29.0329,29.0841,77000.0
2004-06-29 11:00:00,34.13,34.31,34.12,34.3,91000.0,29.1096,29.2632,29.1011,29.2546,91000.0
2004-06-29 11:30:00,34.3,34.44,34.27,34.35,86800.0,29.2546,29.374,29.2291,29.2973,86800.0
2004-06-29 12:00:00,34.34,34.4,34.28,34.32,74100.0,29.2888,29.3399,29.2376,29.2717,74100.0
2004-06-29 12:30:00,34.32,34.33,34.17,34.17,38500.0,29.2717,29.2802,29.1438,29.1438,38500.0
2004-06-29 13:00:00,34.17,34.17,34.07,34.07,49300.0,29.1438,29.1438,29.0585,29.0585,49300.0
2004-06-29 13:30:00,34.07,34.18,34.05,34.17,63500.0,29.0585,29.1523,29.0414,29.1438,63500.0
2004-06-29 14:00:00,34.17,34.22,34.09,34.09,26100.0,29.1438,29.1864,29.0755,29.0755,26100.0
2004-06-29 14:30:00,34.08,34.25,34.06,34.15,94500.0,29.067,29.212,29.0499,29.1267,94500.0
2004-06-29 15:00:00,34.16,34.19,34.11,34.13,69600.0,29.1352,29.1608,29.0926,29.1096,69600.0
2004-06-29 15:30:00,34.14,34.25,34.12,34.25,198900.0,29.1182,29.212,29.1011,29.212,198900.0
2004-06-30 09:30:00,34.25,34.3,34.1,34.19,37200.0,29.212,29.2546,29.0841,29.1608,37200.0
2004-06-30 10:00:00,34.16,34.2,34.08,34.13,35200.0,29.1352,29.1694,29.067,29.1096,35200.0
2004-06-30 10:30:00,34.13,34.17,34.08,34.1,21200.0,29.1096,29.1438,29.067,29.0841,21200.0
2004-06-30 11:00:00,34.1,34.1,34.01,34.02,47200.0,29.0841,29.0841,29.0073,29.0158,47200.0
2004-06-30 11:30:00,34.02,34.02,33.93,33.95,74200.0,29.0158,29.0158,28.9391,28.9561,74200.0
2004-06-30 12:00:00,33.96,33.99,33.93,33.95,19400.0,28.9647,28.9902,28.9391,28.9561,19400.0
2004-06-30 12:30:00,33.95,33.98,33.94,33.97,15900.0,28.9561,28.9817,28.9476,28.9732,15900.0
2004-06-30 13:00:00,33.97,33.99,33.94,33.95,14100.0,28.9732,28.9902,28.9476,28.9561,14100.0
2004-06-30 13:30:00,33.95,33.97,33.88,33.9,27200.0,28.9561,28.9732,28.8964,28.9135,27200.0
2004-06-30 14:00:00,33.9,34.18,33.9,34.12,60000.0,28.9135,29.1523,28.9135,29.1011,60000.0
2004-06-30 14:30:00,34.14,34.2,34.08,34.15,53800.0,29.1182,29.1694,29.067,29.1267,53800.0
2004-06-30 15:00:00,34.16,34.21,34.1,34.19,84200.0,29.1352,29.1779,29.0841,29.1608,84200.0
2004-06-30 15:30:00,34.18,34.34,34.18,34.33,154800.0,29.1523,29.2888,29.1523,29.2802,154800.0
2004-07-01 09:30:00,32.51,32.9,23.79,32.42,702100.0,27.7279,28.0606,20.2906,27.6512,702100.0
2004-07-01 10:00:00,32.39,32.58,31.81,31.94,900300.0,27.6256,27.7876,27.1309,27.2418,900300.0
2004-07-01 10:30:00,31.94,32.1,31.13,31.21,811400.0,27.2418,27.3783,26.5509,26.6192,811400.0
2004-07-01 11:00:00,31.21,31.24,30.48,30.73,645200.0,26.6192,26.6448,25.9965,26.2098,645200.0
2004-07-01 11:30:00,30.76,31.42,30.75,31.4,478500.0,26.2354,26.7983,26.2268,26.7812,478500.0
2004-07-01 12:00:00,31.41,31.45,31.12,31.33,375000.0,26.7897,26.8239,26.5424,26.7215,375000.0
2004-07-01 12:30:00,31.32,31.42,31.23,31.41,376000.0,26.713,26.7983,26.6362,26.7897,376000.0
2004-07-01 13:00:00,31.4,31.45,31.36,31.38,304900.0,26.7812,26.8239,26.7471,26.7642,304900.0
2004-07-01 13:30:00,31.38,31.44,30.99,30.99,408400.0,26.7642,26.8153,26.4315,26.4315,408400.0
2004-07-01 14:00:00,31.0,31.0,30.75,30.92,387300.0,26.4401,26.4401,26.2268,26.3718,387300.0
2004-07-01 14:30:00,30.92,31.25,30.25,30.48,584200.0,26.3718,26.6533,25.8004,25.9965,584200.0
2004-07-01 15:00:00,30.48,30.52,30.32,30.37,529800.0,25.9965,26.0307,25.8601,25.9027,529800.0
2004-07-01 15:30:00,30.38,31.09,30.37,30.96,1197000.0,25.9113,26.5168,25.9027,26.4059,1197000.0
2004-07-02 09:30:00,30.98,31.45,30.9,30.91,280800.0,26.423,26.8239,26.3548,26.3633,280800.0
2004-07-02 10:00:00,30.9,30.91,30.6,30.81,437300.0,26.3548,26.3633,26.0989,26.278,437300.0
2004-07-02 10:30:00,30.81,30.81,30.7,30.77,169600.0,26.278,26.278,26.1842,26.2439,169600.0
2004-07-02 11:00:00,30.78,30.81,30.73,30.78,131400.0,26.2524,26.278,26.2098,26.2524,131400.0
2004-07-02 11:30:00,30.78,30.87,30.7,30.81,115100.0,26.2524,26.3292,26.1842,26.278,115100.0
2004-07-02 12:00:00,30.81,30.82,30.62,30.63,83000.0,26.278,26.2865,26.116,26.1245,83000.0
2004-07-02 12:30:00,30.64,30.71,30.56,30.6,107800.0,26.133,26.1927,26.0648,26.0989,107800.0
2004-07-02 13:00:00,30.6,30.66,30.5,30.56,104400.0,26.0989,26.1501,26.0136,26.0648,104400.0
2004-07-02 13:30:00,30.56,30.78,30.56,30.68,120600.0,26.0648,26.2524,26.0648,26.1671,120600.0
2004-07-02 14:00:00,30.67,30.67,30.51,30.61,156400.0,26.1586,26.1586,26.0221,26.1074,156400.0
2004-07-02 14:30:00,30.62,30.64,30.34,30.37,146200.0,26.116,26.133,25.8771,25.9027,146200.0
2004-07-02 15:00:00,30.37,30.46,30.31,30.38,190400.0,25.9027,25.9795,25.8516,25.9113,190400.0
2004-07-02 15:30:00,30.38,30.54,30.38,30.49,276500.0,25.9113,26.0477,25.9113,26.0051,276500.0
2004-07-06 09:30:00,30.35,30.4,30.25,30.34,159300.0,25.8857,25.9283,25.8004,25.8771,159300.0
2004-07-06 10:00:00,30.3,30.56,30.23,30.54,182000.0,25.843,26.0648,25.7833,26.0477,182000.0
2004-07-06 10:30:00,30.57,30.57,30.35,30.36,135400.0,26.0733,26.0733,25.8857,25.8942,135400.0
2004-07-06 11:00:00,30.35,30.51,30.34,30.48,351600.0,25.8857,26.0221,25.8771,25.9965,351600.0
2004-07-06 11:30:00,30.48,30.49,30.3,30.3,205300.0,25.9965,26.0051,25.843,25.843,205300.0
2004-07-06 12:00:00,30.3,30.39,30.25,30.38,79300.0,25.843,25.9198,25.8004,25.9113,79300.0
2004-07-06 12:30:00,30.38,30.41,30.33,30.35,88700.0,25.9113,25.9368,25.8686,25.8857,88700.0
2004-07-06 13:00:00,30.35,30.36,30.31,30.31,43800.0,25.8857,25.8942,25.8516,25.8516,43800.0
2004-07-06 13:30:00,30.32,30.34,30.28,30.33,69400.0,25.8601,25.8771,25.826,25.8686,69400.0
2004-07-06 14:00:00,30.34,30.41,30.31,30.33,50400.0,25.8771,25.9368,25.8516,25.8686,50400.0
2004-07-06 14:30:00,30.31,30.38,30.3,30.34,556800.0,25.8516,25.9113,25.843,25.8771,556800.0
2004-07-06 15:00:00,30.34,30.35,30.32,30.32,102800.0,25.8771,25.8857,25.8601,25.8601,102800.0
2004-07-06 15:30:00,30.32,30.33,30.27,30.3,183100.0,25.8601,25.8686,25.8174,25.843,183100.0
2004-07-07 09:30:00,30.4,30.55,30.33,30.55,94500.0,25.9283,26.0562,25.8686,26.0562,94500.0
2004-07-07 10:00:00,30.55,30.78,30.55,30.68,124400.0,26.0562,26.2524,26.0562,26.1671,124400.0
2004-07-07 10:30:00,30.68,30.68,30.46,30.46,110900.0,26.1671,26.1671,25.9795,25.9795,110900.0
2004-07-07 11:00:00,30.46,30.49,30.43,30.43,88400.0,25.9795,26.0051,25.9539,25.9539,88400.0
2004-07-07 11:30:00,30.43,30.44,30.37,30.37,44600.0,25.9539,25.9624,25.9027,25.9027,44600.0
2004-07-07 12:00:00,30.37,30.45,30.37,30.44,106700.0,25.9027,25.971,25.9027,25.9624,106700.0
2004-07-07 12:30:00,30.43,30.45,30.39,30.4,28700.0,25.9539,25.971,25.9198,25.9283,28700.0
2004-07-07 13:00:00,30.4,30.48,30.36,30.45,60100.0,25.9283,25.9965,25.8942,25.971,60100.0
2004-07-07 13:30:00,30.44,30.45,30.35,30.36,58500.0,25.9624,25.971,25.8857,25.8942,58500.0
2004-07-07 14:00:00,30.37,30.43,30.37,30.39,57600.0,25.9027,25.9539,25.9027,25.9198,57600.0
2004-07-07 14:30:00,30.38,30.4,30.38,30.4,194300.0,25.9113,25.9283,25.9113,25.9283,194300.0
2004-07-07 15:00:00,30.39,30.41,30.37,30.37,72000.0,25.9198,25.9368,25.9027,25.9027,72000.0
2004-07-07 15:30:00,30.37,30.61,30.37,30.61,320700.0,25.9027,26.1074,25.9027,26.1074,320700.0
2004-07-08 09:30:00,30.54,30.68,30.43,30.63,73700.0,26.0477,26.1671,25.9539,26.1245,73700.0
2004-07-08 10:00:00,30.62,30.64,30.46,30.48,95700.0,26.116,26.133,25.9795,25.9965,95700.0
2004-07-08 10:30:00,30.48,30.63,30.45,30.48,56700.0,25.9965,26.1245,25.971,25.9965,56700.0
2004-07-08 11:00:00,30.49,30.63,30.46,30.58,82200.0,26.0051,26.1245,25.9795,26.0818,82200.0
2004-07-08 11:30:00,30.59,30.62,30.54,30.55,34000.0,26.0904,26.116,26.0477,26.0562,34000.0
2004-07-08 12:00:00,30.55,30.55,30.45,30.46,44100.0,26.0562,26.0562,25.971,25.9795,44100.0
2004-07-08 12:30:00,30.45,30.49,30.39,30.42,48200.0,25.971,26.0051,25.9198,25.9454,48200.0
2004-07-08 13:00:00,30.42,30.43,30.36,30.38,29100.0,25.9454,25.9539,25.8942,25.9113,29100.0
2004-07-08 13:30:00,30.38,30.45,30.35,30.35,45600.0,25.9113,25.971,25.8857,25.8857,45600.0
2004-07-08 14:00:00,30.36,30.36,30.26,30.28,41900.0,25.8942,25.8942,25.8089,25.826,41900.0
2004-07-08 14:30:00,30.27,30.28,30.16,30.17,92100.0,25.8174,25.826,25.7236,25.7321,92100.0
2004-07-08 15:00:00,30.17,30.22,30.14,30.15,180800.0,25.7321,25.7748,25.7066,25.7151,180800.0
2004-07-08 15:30:00,30.15,30.22,30.12,30.13,272000.0,25.7151,25.7748,25.6895,25.698,272000.0
2004-07-09 09:30:00,30.11,30.13,29.95,29.97,224100.0,25.681,25.698,25.5445,25.5616,224100.0
2004-07-09 10:00:00,29.96,29.96,29.75,29.75,83100.0,25.553,25.553,25.3739,25.3739,83100.0
2004-07-09 10:30:00,29.76,29.86,29.74,29.74,87100.0,25.3825,25.4677,25.3654,25.3654,87100.0
2004-07-09 11:00:00,29.74,29.74,29.5,29.54,97000.0,25.3654,25.3654,25.1607,25.1948,97000.0
2004-07-09 11:30:00,29.55,29.71,29.53,29.67,126600.0,25.2033,25.3398,25.1863,25.3057,126600.0
2004-07-09 12:00:00,29.66,29.67,29.59,29.59,76500.0,25.2972,25.3057,25.2375,25.2375,76500.0
2004-07-09 12:30:00,29.6,29.63,29.5,29.61,55600.0,25.246,25.2716,25.1607,25.2545,55600.0
2004-07-09 13:00:00,29.61,29.7,29.59,29.69,64000.0,25.2545,25.3313,25.2375,25.3228,64000.0
2004-07-09 13:30:00,29.7,29.7,29.61,29.63,71800.0,25.3313,25.3313,25.2545,25.2716,71800.0
2004-07-09 14:00:00,29.63,29.72,29.62,29.63,97100.0,25.2716,25.3483,25.263,25.2716,97100.0
2004-07-09 14:30:00,29.64,29.65,29.58,29.61,60400.0,25.2801,25.2886,25.2289,25.2545,60400.0
2004-07-09 15:00:00,29.61,29.62,29.56,29.57,144100.0,25.2545,25.263,25.2119,25.2204,144100.0
2004-07-09 15:30:00,29.56,29.67,29.54,29.65,246600.0,25.2119,25.3057,25.1948,25.2886,246600.0
2004-07-13 09:30:00,29.58,29.65,29.4,29.48,118400.0,25.2289,25.2886,25.0754,25.1436,118400.0
2004-07-13 10:00:00,29.48,29.55,29.45,29.54,132800.0,25.1436,25.2033,25.1181,25.1948,132800.0
2004-07-13 10:30:00,29.55,29.55,29.38,29.53,116600.0,25.2033,25.2033,25.0584,25.1863,116600.0
2004-07-13 11:00:00,29.53,29.55,29.52,29.54,54100.0,25.1863,25.2033,25.1778,25.1948,54100.0
2004-07-13 11:30:00,29.55,29.55,29.48,29.49,55300.0,25.2033,25.2033,25.1436,25.1522,55300.0
2004-07-13 12:00:00,29.49,29.55,29.46,29.52,219700.0,25.1522,25.2033,25.1266,25.1778,219700.0
2004-07-13 12:30:00,29.53,29.6,29.52,29.59,219000.0,25.1863,25.246,25.1778,25.2375,219000.0
2004-07-13 13:00:00,29.61,29.7,29.61,29.7,148000.0,25.2545,25.3313,25.2545,25.3313,148000.0
2004-07-13 13:30:00,29.7,29.8,29.69,29.73,209800.0,25.3313,25.4166,25.3228,25.3569,209800.0
2004-07-13 14:00:00,29.73,29.75,29.69,29.69,77400.0,25.3569,25.3739,25.3228,25.3228,77400.0
2004-07-13 14:30:00,29.7,29.71,29.67,29.68,114500.0,25.3313,25.3398,25.3057,25.3142,114500.0
2004-07-13 15:00:00,29.67,29.78,29.67,29.77,116300.0,25.3057,25.3995,25.3057,25.391,116300.0
2004-07-13 15:30:00,29.77,29.85,29.75,29.79,212400.0,25.391,25.4592,25.3739,25.408,212400.0
2004-07-14 09:30:00,29.7,29.94,29.65,29.94,132200.0,25.3313,25.536,25.2886,25.536,132200.0
2004-07-14 10:00:00,29.94,30.17,29.85,30.09,206700.0,25.536,25.7321,25.4592,25.6639,206700.0
2004-07-14 10:30:00,30.1,30.11,30.0,30.04,89700.0,25.6724,25.681,25.5872,25.6213,89700.0
2004-07-14 11:00:00,30.04,30.05,30.0,30.01,115700.0,25.6213,25.6298,25.5872,25.5957,115700.0
2004-07-14 11:30:00,30.01,30.11,30.01,30.11,63900.0,25.5957,25.681,25.5957,25.681,63900.0
2004-07-14 12:00:00,30.11,30.13,30.03,30.09,191200.0,25.681,25.698,25.6127,25.6639,191200.0
2004-07-14 12:30:00,30.08,30.09,29.97,30.07,288700.0,25.6554,25.6639,25.5616,25.6469,288700.0
2004-07-14 13:00:00,30.07,30.08,29.98,30.0,139400.0,25.6469,25.6554,25.5701,25.5872,139400.0
2004-07-14 13:30:00,30.0,30.03,29.99,30.02,147700.0,25.5872,25.6127,25.5786,25.6042,147700.0
2004-07-14 14:00:00,30.0,30.03,29.97,30.0,214000.0,25.5872,25.6127,25.5616,25.5872,214000.0
2004-07-14 14:30:00,30.0,30.03,29.79,29.86,85500.0,25.5872,25.6127,25.408,25.4677,85500.0
2004-07-14 15:00:00,29.85,29.93,29.84,29.84,126700.0,25.4592,25.5274,25.4507,25.4507,126700.0
2004-07-14 15:30:00,29.84,29.86,29.73,29.78,224600.0,25.4507,25.4677,25.3569,25.3995,224600.0
2004-07-15 09:30:00,29.8,29.95,29.8,29.95,201200.0,25.4166,25.5445,25.4166,25.5445,201200.0
2004-07-15 10:00:00,29.95,29.95,29.85,29.91,118100.0,25.5445,25.5445,25.4592,25.5104,118100.0
2004-07-15 10:30:00,29.91,29.91,29.8,29.82,114600.0,25.5104,25.5104,25.4166,25.4336,114600.0
2004-07-15 11:00:00,29.81,29.85,29.77,29.8,118200.0,25.4251,25.4592,25.391,25.4166,118200.0
2004-07-15 11:30:00,29.82,29.88,29.77,29.86,56600.0,25.4336,25.4848,25.391,25.4677,56600.0
2004-07-15 12:00:00,29.86,29.95,29.86,29.95,73300.0,25.4677,25.5445,25.4677,25.5445,73300.0
2004-07-15 12:30:00,29.95,30.18,29.82,30.1,176200.0,25.5445,25.7407,25.4336,25.6724,176200.0
2004-07-15 13:00:00,30.11,30.19,30.09,30.12,59100.0,25.681,25.7492,25.6639,25.6895,59100.0
2004-07-15 13:30:00,30.12,30.12,30.01,30.06,83800.0,25.6895,25.6895,25.5957,25.6383,83800.0
2004-07-15 14:00:00,30.07,30.09,30.04,30.09,44100.0,25.6469,25.6639,25.6213,25.6639,44100.0
2004-07-15 14:30:00,30.11,30.15,30.05,30.15,112200.0,25.681,25.7151,25.6298,25.7151,112200.0
2004-07-15 15:00:00,30.15,30.15,30.07,30.15,153500.0,25.7151,25.7151,25.6469,25.7151,153500.0
2004-07-15 15:30:00,30.15,30.16,30.0,30.03,297800.0,25.7151,25.7236,25.5872,25.6127,297800.0
2004-07-16 09:30:00,30.29,30.3,30.1,30.1,179000.0,25.8345,25.843,25.6724,25.6724,179000.0
2004-07-16 10:00:00,30.1,30.19,30.05,30.15,89700.0,25.6724,25.7492,25.6298,25.7151,89700.0
2004-07-16 10:30:00,30.14,30.15,30.05,30.07,62100.0,25.7066,25.7151,25.6298,25.6469,62100.0
2004-07-16 11:00:00,30.07,30.21,30.06,30.1,60500.0,25.6469,25.7663,25.6383,25.6724,60500.0
2004-07-16 11:30:00,30.1,30.23,30.08,30.23,69100.0,25.6724,25.7833,25.6554,25.7833,69100.0
2004-07-16 12:00:00,30.24,30.28,30.2,30.25,131000.0,25.7918,25.826,25.7577,25.8004,131000.0
2004-07-16 12:30:00,30.24,30.27,30.2,30.24,67900.0,25.7918,25.8174,25.7577,25.7918,67900.0
2004-07-16 13:00:00,30.24,30.25,30.16,30.25,144300.0,25.7918,25.8004,25.7236,25.8004,144300.0
2004-07-16 13:30:00,30.25,30.32,30.25,30.31,118900.0,25.8004,25.8601,25.8004,25.8516,118900.0
2004-07-16 14:00:00,30.31,30.33,30.25,30.25,114800.0,25.8516,25.8686,25.8004,25.8004,114800.0
2004-07-16 14:30:00,30.25,30.3,30.25,30.28,97000.0,25.8004,25.843,25.8004,25.826,97000.0
2004-07-16 15:00:00,30.28,30.32,30.28,30.3,135900.0,25.826,25.8601,25.826,25.843,135900.0
2004-07-16 15:30:00,30.3,30.41,30.27,30.4,356400.0,25.843,25.9368,25.8174,25.9283,356400.0
2004-07-19 09:30:00,30.4,30.41,30.2,30.22,52700.0,25.9283,25.9368,25.7577,25.7748,52700.0
2004-07-19 10:00:00,30.22,30.29,30.16,30.17,71600.0,25.7748,25.8345,25.7236,25.7321,71600.0
2004-07-19 10:30:00,30.18,30.21,30.17,30.2,97800.0,25.7407,25.7663,25.7321,25.7577,97800.0
2004-07-19 11:00:00,30.22,30.27,30.2,30.26,67200.0,25.7748,25.8174,25.7577,25.8089,67200.0
2004-07-19 11:30:00,30.26,30.28,30.25,30.26,56500.0,25.8089,25.826,25.8004,25.8089,56500.0
2004-07-19 12:00:00,30.26,30.32,30.25,30.3,67000.0,25.8089,25.8601,25.8004,25.843,67000.0
2004-07-19 12:30:00,30.3,30.33,30.28,30.32,57900.0,25.843,25.8686,25.826,25.8601,57900.0
2004-07-19 13:00:00,30.32,30.36,30.29,30.31,58500.0,25.8601,25.8942,25.8345,25.8516,58500.0
2004-07-19 13:30:00,30.31,30.38,30.3,30.37,91100.0,25.8516,25.9113,25.843,25.9027,91100.0
2004-07-19 14:00:00,30.37,30.59,30.37,30.58,95400.0,25.9027,26.0904,25.9027,26.0818,95400.0
2004-07-19 14:30:00,30.58,30.61,30.53,30.54,108200.0,26.0818,26.1074,26.0392,26.0477,108200.0
2004-07-19 15:00:00,30.54,30.57,30.52,30.57,104500.0,26.0477,26.0733,26.0307,26.0733,104500.0
2004-07-19 15:30:00,30.57,30.6,30.45,30.48,213100.0,26.0733,26.0989,25.971,25.9965,213100.0
2004-07-20 09:30:00,30.52,30.84,30.45,30.84,82400.0,26.0307,26.3036,25.971,26.3036,82400.0
2004-07-20 10:00:00,30.84,31.04,30.82,31.02,337900.0,26.3036,26.4742,26.2865,26.4571,337900.0
2004-07-20 10:30:00,31.04,31.44,31.03,31.38,314200.0,26.4742,26.8153,26.4656,26.7642,314200.0
2004-07-20 11:00:00,31.38,31.4,31.32,31.37,384800.0,26.7642,26.7812,26.713,26.7556,384800.0
2004-07-20 11:30:00,31.37,31.47,31.35,31.43,205100.0,26.7556,26.8409,26.7386,26.8068,205100.0
2004-07-20 12:00:00,31.43,31.7,31.39,31.55,170900.0,26.8068,27.0371,26.7727,26.9092,170900.0
2004-07-20 12:30:00,31.55,31.56,31.49,31.55,266000.0,26.9092,26.9177,26.858,26.9092,266000.0
2004-07-20 13:00:00,31.54,31.55,31.48,31.53,472800.0,26.9006,26.9092,26.8495,26.8921,472800.0
2004-07-20 13:30:00,31.54,31.59,31.53,31.59,108100.0,26.9006,26.9433,26.8921,26.9433,108100.0
2004-07-20 14:00:00,31.59,31.88,31.59,31.87,168300.0,26.9433,27.1906,26.9433,27.1821,168300.0
2004-07-20 14:30:00,31.88,32.04,31.86,31.92,437400.0,27.1906,27.3271,27.1736,27.2247,437400.0
2004-07-20 15:00:00,31.93,32.01,31.79,31.83,273900.0,27.2333,27.3015,27.1139,27.148,273900.0
2004-07-20 15:30:00,31.83,32.0,31.78,31.98,407300.0,27.148,27.293,27.1053,27.2759,407300.0
2004-07-21 09:30:00,32.0,32.0,31.76,31.98,94300.0,27.293,27.293,27.0883,27.2759,94300.0
2004-07-21 10:00:00,31.98,32.19,31.97,32.1,168100.0,27.2759,27.455,27.2674,27.3783,168100.0
2004-07-21 10:30:00,32.11,32.18,32.0,32.18,905900.0,27.3868,27.4465,27.293,27.4465,905900.0
2004-07-21 11:00:00,32.17,32.17,32.01,32.05,60100.0,27.438,27.438,27.3015,27.3356,60100.0
2004-07-21 11:30:00,32.05,32.1,32.03,32.03,93000.0,27.3356,27.3783,27.3185,27.3185,93000.0
2004-07-21 12:00:00,32.02,32.04,32.0,32.03,95600.0,27.31,27.3271,27.293,27.3185,95600.0
2004-07-21 12:30:00,32.01,32.06,32.0,32.05,147800.0,27.3015,27.3441,27.293,27.3356,147800.0
2004-07-21 13:00:00,32.05,32.08,32.04,32.05,238200.0,27.3356,27.3612,27.3271,27.3356,238200.0
2004-07-21 13:30:00,32.04,32.06,32.0,32.02,345300.0,27.3271,27.3441,27.293,27.31,345300.0
2004-07-21 14:00:00,32.0,32.03,31.99,32.0,227000.0,27.293,27.3185,27.2844,27.293,227000.0
2004-07-21 14:30:00,32.0,32.05,31.97,32.02,182900.0,27.293,27.3356,27.2674,27.31,182900.0
2004-07-21 15:00:00,32.01,32.01,31.95,31.99,244700.0,27.3015,27.3015,27.2503,27.2844,244700.0
2004-07-21 15:30:00,31.98,32.0,31.89,31.9,384600.0,27.2759,27.293,27.1991,27.2077,384600.0
2004-07-22 09:30:00,31.8,32.08,31.8,32.02,234900.0,27.1224,27.3612,27.1224,27.31,234900.0
2004-07-22 10:00:00,32.06,32.07,31.97,32.03,175600.0,27.3441,27.3527,27.2674,27.3185,175600.0
2004-07-22 10:30:00,32.03,32.16,32.01,32.01,88900.0,27.3185,27.4294,27.3015,27.3015,88900.0
2004-07-22 11:00:00,32.01,32.02,31.91,31.96,125600.0,27.3015,27.31,27.2162,27.2588,125600.0
2004-07-22 11:30:00,31.96,32.01,31.94,31.99,145000.0,27.2588,27.3015,27.2418,27.2844,145000.0
2004-07-22 12:00:00,31.97,32.07,31.97,32.0,110800.0,27.2674,27.3527,27.2674,27.293,110800.0
2004-07-22 12:30:00,32.0,32.03,32.0,32.02,48900.0,27.293,27.3185,27.293,27.31,48900.0
2004-07-22 13:00:00,32.01,32.02,32.0,32.0,95900.0,27.3015,27.31,27.293,27.293,95900.0
2004-07-22 13:30:00,32.01,32.02,32.0,32.01,123400.0,27.3015,27.31,27.293,27.3015,123400.0
2004-07-22 14:00:00,32.01,32.06,31.98,32.01,78300.0,27.3015,27.3441,27.2759,27.3015,78300.0
2004-07-22 14:30:00,32.01,32.08,31.99,32.07,224000.0,27.3015,27.3612,27.2844,27.3527,224000.0
2004-07-22 15:00:00,32.08,32.22,32.02,32.22,112300.0,27.3612,27.4806,27.31,27.4806,112300.0
2004-07-22 15:30:00,32.22,32.34,32.2,32.23,354700.0,27.4806,27.5829,27.4635,27.4891,354700.0
2004-07-23 09:30:00,32.24,32.57,32.05,32.51,310700.0,27.4977,27.7791,27.3356,27.7279,310700.0
2004-07-23 10:00:00,32.5,32.5,32.11,32.25,229400.0,27.7194,27.7194,27.3868,27.5062,229400.0
2004-07-23 10:30:00,32.26,32.27,32.11,32.15,101300.0,27.5147,27.5232,27.3868,27.4209,101300.0
2004-07-23 11:00:00,32.11,32.16,31.99,32.05,163000.0,27.3868,27.4294,27.2844,27.3356,163000.0
2004-07-23 11:30:00,32.05,32.13,32.0,32.06,94600.0,27.3356,27.4038,27.293,27.3441,94600.0
2004-07-23 12:00:00,32.06,32.09,32.0,32.05,109800.0,27.3441,27.3697,27.293,27.3356,109800.0
2004-07-23 12:30:00,32.04,32.08,32.03,32.04,83000.0,27.3271,27.3612,27.3185,27.3271,83000.0
2004-07-23 13:00:00,32.04,32.12,32.04,32.09,98800.0,27.3271,27.3953,27.3271,27.3697,98800.0
2004-07-23 13:30:00,32.09,32.2,32.06,32.2,110100.0,27.3697,27.4635,27.3441,27.4635,110100.0
2004-07-23 14:00:00,32.19,32.22,32.08,32.1,143700.0,27.455,27.4806,27.3612,27.3783,143700.0
2004-07-23 14:30:00,32.08,32.09,32.01,32.06,131000.0,27.3612,27.3697,27.3015,27.3441,131000.0
2004-07-23 15:00:00,32.06,32.07,32.02,32.03,137700.0,27.3441,27.3527,27.31,27.3185,137700.0
2004-07-23 15:30:00,32.03,32.1,32.0,32.05,243300.0,27.3185,27.3783,27.293,27.3356,243300.0
2004-07-26 09:30:00,32.13,32.19,32.02,32.06,76400.0,27.4038,27.455,27.31,27.3441,76400.0
2004-07-26 10:00:00,32.06,32.06,31.89,31.98,93000.0,27.3441,27.3441,27.1991,27.2759,93000.0
2004-07-26 10:30:00,31.98,32.04,31.95,31.96,51600.0,27.2759,27.3271,27.2503,27.2588,51600.0
2004-07-26 11:00:00,31.95,31.96,31.8,31.85,93100.0,27.2503,27.2588,27.1224,27.165,93100.0
2004-07-26 11:30:00,31.86,31.86,31.71,31.71,147100.0,27.1736,27.1736,27.0456,27.0456,147100.0
2004-07-26 12:00:00,31.71,31.77,31.65,31.74,55600.0,27.0456,27.0968,26.9944,27.0712,55600.0
2004-07-26 12:30:00,31.74,31.76,31.66,31.69,95600.0,27.0712,27.0883,27.003,27.0286,95600.0
2004-07-26 13:00:00,31.68,31.74,31.57,31.69,70000.0,27.02,27.0712,26.9262,27.0286,70000.0
2004-07-26 13:30:00,31.69,31.77,31.6,31.67,90300.0,27.0286,27.0968,26.9518,27.0115,90300.0
2004-07-26 14:00:00,31.64,31.75,31.6,31.74,96100.0,26.9859,27.0797,26.9518,27.0712,96100.0
2004-07-26 14:30:00,31.74,31.74,31.62,31.67,36500.0,27.0712,27.0712,26.9689,27.0115,36500.0
2004-07-26 15:00:00,31.67,31.76,31.65,31.74,64100.0,27.0115,27.0883,26.9944,27.0712,64100.0
2004-07-26 15:30:00,31.73,31.88,31.7,31.81,291200.0,27.0627,27.1906,27.0371,27.1309,291200.0
2004-07-27 09:30:00,31.73,31.74,31.33,31.64,209800.0,27.0627,27.0712,26.7215,26.9859,209800.0
2004-07-27 10:00:00,31.64,31.87,31.64,31.68,61200.0,26.9859,27.1821,26.9859,27.02,61200.0
2004-07-27 10:30:00,31.68,31.7,31.59,31.64,81700.0,27.02,27.0371,26.9433,26.9859,81700.0
2004-07-27 11:00:00,31.64,31.82,31.63,31.75,129800.0,26.9859,27.1394,26.9774,27.0797,129800.0
2004-07-27 11:30:00,31.75,31.78,31.72,31.75,128600.0,27.0797,27.1053,27.0541,27.0797,128600.0
2004-07-27 12:00:00,31.75,31.79,31.73,31.75,56300.0,27.0797,27.1139,27.0627,27.0797,56300.0
2004-07-27 12:30:00,31.75,31.76,31.7,31.7,37400.0,27.0797,27.0883,27.0371,27.0371,37400.0
2004-07-27 13:00:00,31.75,31.75,31.62,31.64,177600.0,27.0797,27.0797,26.9689,26.9859,177600.0
2004-07-27 13:30:00,31.64,31.64,31.49,31.52,163300.0,26.9859,26.9859,26.858,26.8836,163300.0
2004-07-27 14:00:00,31.51,31.51,31.37,31.44,184400.0,26.875,26.875,26.7556,26.8153,184400.0
2004-07-27 14:30:00,31.44,31.5,31.42,31.44,234000.0,26.8153,26.8665,26.7983,26.8153,234000.0
2004-07-27 15:00:00,31.45,31.5,31.44,31.48,87900.0,26.8239,26.8665,26.8153,26.8495,87900.0
2004-07-27 15:30:00,31.48,31.56,31.38,31.41,482800.0,26.8495,26.9177,26.7642,26.7897,482800.0
2004-07-28 09:30:00,31.39,31.45,31.31,31.37,66200.0,26.7727,26.8239,26.7045,26.7556,66200.0
2004-07-28 10:00:00,31.37,31.4,31.2,31.24,194000.0,26.7556,26.7812,26.6106,26.6448,194000.0
2004-07-28 10:30:00,31.24,31.27,31.2,31.23,133000.0,26.6448,26.6703,26.6106,26.6362,133000.0
2004-07-28 11:00:00,31.23,31.27,31.2,31.21,106100.0,26.6362,26.6703,26.6106,26.6192,106100.0
2004-07-28 11:30:00,31.21,31.28,31.21,31.26,37200.0,26.6192,26.6789,26.6192,26.6618,37200.0
2004-07-28 12:00:00,31.26,31.27,31.15,31.16,53800.0,26.6618,26.6703,26.568,26.5765,53800.0
2004-07-28 12:30:00,31.17,31.25,31.15,31.23,31200.0,26.5851,26.6533,26.568,26.6362,31200.0
2004-07-28 13:00:00,31.23,31.27,31.2,31.25,78600.0,26.6362,26.6703,26.6106,26.6533,78600.0
2004-07-28 13:30:00,31.25,31.3,31.24,31.26,116900.0,26.6533,26.6959,26.6448,26.6618,116900.0
2004-07-28 14:00:00,31.26,31.34,31.23,31.27,57000.0,26.6618,26.73,26.6362,26.6703,57000.0
2004-07-28 14:30:00,31.27,31.37,31.26,31.37,123500.0,26.6703,26.7556,26.6618,26.7556,123500.0
2004-07-28 15:00:00,31.38,31.45,31.35,31.43,150900.0,26.7642,26.8239,26.7386,26.8068,150900.0
2004-07-28 15:30:00,31.44,31.53,31.35,31.39,195600.0,26.8153,26.8921,26.7386,26.7727,195600.0
2004-07-29 09:30:00,31.55,31.57,31.44,31.45,41200.0,26.9092,26.9262,26.8153,26.8239,41200.0
2004-07-29 10:00:00,31.46,31.51,31.3,31.47,43700.0,26.8324,26.875,26.6959,26.8409,43700.0
2004-07-29 10:30:00,31.47,31.6,31.47,31.56,45400.0,26.8409,26.9518,26.8409,26.9177,45400.0
2004-07-29 11:00:00,31.55,31.59,31.47,31.49,52400.0,26.9092,26.9433,26.8409,26.858,52400.0
2004-07-29 11:30:00,31.48,31.55,31.48,31.53,21200.0,26.8495,26.9092,26.8495,26.8921,21200.0
2004-07-29 12:00:00,31.54,31.68,31.49,31.67,44200.0,26.9006,27.02,26.858,27.0115,44200.0
2004-07-29 12:30:00,31.69,31.74,31.65,31.73,52900.0,27.0286,27.0712,26.9944,27.0627,52900.0
2004-07-29 13:00:00,31.72,31.76,31.65,31.66,55000.0,27.0541,27.0883,26.9944,27.003,55000.0
2004-07-29 13:30:00,31.66,31.7,31.6,31.68,51200.0,27.003,27.0371,26.9518,27.02,51200.0
2004-07-29 14:00:00,31.67,31.69,31.59,31.64,30400.0,27.0115,27.0286,26.9433,26.9859,30400.0
2004-07-29 14:30:00,31.65,31.88,31.59,31.81,53100.0,26.9944,27.1906,26.9433,27.1309,53100.0
2004-07-29 15:00:00,31.81,31.91,31.77,31.78,69500.0,27.1309,27.2162,27.0968,27.1053,69500.0
2004-07-29 15:30:00,31.79,31.94,31.77,31.94,202000.0,27.1139,27.2418,27.0968,27.2418,202000.0
2004-07-30 09:30:00,31.89,32.01,31.88,31.91,51100.0,27.1991,27.3015,27.1906,27.2162,51100.0
2004-07-30 10:00:00,31.92,31.98,31.85,31.93,41100.0,27.2247,27.2759,27.165,27.2333,41100.0
2004-07-30 10:30:00,31.93,32.17,31.93,32.17,44800.0,27.2333,27.438,27.2333,27.438,44800.0
2004-07-30 11:00:00,32.17,32.18,32.08,32.18,61000.0,27.438,27.4465,27.3612,27.4465,61000.0
2004-07-30 11:30:00,32.16,32.16,32.1,32.14,18300.0,27.4294,27.4294,27.3783,27.4124,18300.0
2004-07-30 12:00:00,32.14,32.14,32.05,32.06,73300.0,27.4124,27.4124,27.3356,27.3441,73300.0
2004-07-30 12:30:00,32.06,32.16,32.06,32.13,18000.0,27.3441,27.4294,27.3441,27.4038,18000.0
2004-07-30 13:00:00,32.13,32.13,32.06,32.07,45900.0,27.4038,27.4038,27.3441,27.3527,45900.0
2004-07-30 13:30:00,32.03,32.08,31.99,32.0,36800.0,27.3185,27.3612,27.2844,27.293,36800.0
2004-07-30 14:00:00,32.01,32.09,32.0,32.03,27200.0,27.3015,27.3697,27.293,27.3185,27200.0
2004-07-30 14:30:00,32.03,32.14,32.0,32.08,35200.0,27.3185,27.4124,27.293,27.3612,35200.0
2004-07-30 15:00:00,32.07,32.11,32.05,32.08,92000.0,27.3527,27.3868,27.3356,27.3612,92000.0
2004-07-30 15:30:00,32.08,32.17,32.06,32.17,111800.0,27.3612,27.438,27.3441,27.438,111800.0
2004-08-02 09:30:00,32.17,32.35,32.08,32.2,145300.0,27.438,27.5915,27.3612,27.4635,145300.0
2004-08-02 10:00:00,32.21,32.21,32.05,32.06,65700.0,27.4721,27.4721,27.3356,27.3441,65700.0
2004-08-02 10:30:00,32.06,32.08,31.99,32.08,61800.0,27.3441,27.3612,27.2844,27.3612,61800.0
2004-08-02 11:00:00,32.08,32.08,31.91,31.94,50100.0,27.3612,27.3612,27.2162,27.2418,50100.0
2004-08-02 11:30:00,31.94,32.1,31.94,32.08,45400.0,27.2418,27.3783,27.2418,27.3612,45400.0
2004-08-02 12:00:00,32.08,32.11,32.04,32.05,21400.0,27.3612,27.3868,27.3271,27.3356,21400.0
2004-08-02 12:30:00,32.04,32.05,31.94,31.96,17800.0,27.3271,27.3356,27.2418,27.2588,17800.0
2004-08-02 13:00:00,31.96,32.01,31.93,31.94,32500.0,27.2588,27.3015,27.2333,27.2418,32500.0
2004-08-02 13:30:00,31.94,32.1,31.93,32.01,50400.0,27.2418,27.3783,27.2333,27.3015,50400.0
2004-08-02 14:00:00,31.99,32.04,31.92,31.93,45500.0,27.2844,27.3271,27.2247,27.2333,45500.0
2004-08-02 14:30:00,31.93,32.01,31.9,31.9,49200.0,27.2333,27.3015,27.2077,27.2077,49200.0
2004-08-02 15:00:00,31.9,31.97,31.89,31.95,57400.0,27.2077,27.2674,27.1991,27.2503,57400.0
2004-08-02 15:30:00,31.95,32.09,31.95,32.09,78200.0,27.2503,27.3697,27.2503,27.3697,78200.0
2004-08-03 09:30:00,32.05,32.22,32.02,32.1,58500.0,27.3356,27.4806,27.31,27.3783,58500.0
2004-08-03 10:00:00,32.12,32.12,31.84,31.88,68500.0,27.3953,27.3953,27.1565,27.1906,68500.0
2004-08-03 10:30:00,31.88,31.91,31.77,31.8,111100.0,27.1906,27.2162,27.0968,27.1224,111100.0
2004-08-03 11:00:00,31.8,31.82,31.68,31.69,70200.0,27.1224,27.1394,27.02,27.0286,70200.0
2004-08-03 11:30:00,31.68,31.76,31.66,31.74,74900.0,27.02,27.0883,27.003,27.0712,74900.0
2004-08-03 12:00:00,31.74,31.75,31.64,31.71,89000.0,27.0712,27.0797,26.9859,27.0456,89000.0
2004-08-03 12:30:00,31.71,31.74,31.53,31.54,72100.0,27.0456,27.0712,26.8921,26.9006,72100.0
2004-08-03 13:00:00,31.53,31.9,31.45,31.46,325800.0,26.8921,27.2077,26.8239,26.8324,325800.0
2004-08-03 13:30:00,31.47,31.49,31.44,31.47,115300.0,26.8409,26.858,26.8153,26.8409,115300.0
2004-08-03 14:00:00,31.47,31.51,31.36,31.39,103600.0,26.8409,26.875,26.7471,26.7727,103600.0
2004-08-03 14:30:00,31.4,31.4,31.3,31.37,159100.0,26.7812,26.7812,26.6959,26.7556,159100.0
2004-08-03 15:00:00,31.36,31.38,31.31,31.33,113500.0,26.7471,26.7642,26.7045,26.7215,113500.0
2004-08-03 15:30:00,31.34,31.44,31.29,31.31,194100.0,26.73,26.8153,26.6874,26.7045,194100.0
2004-08-04 09:30:00,31.34,31.34,31.17,31.23,77400.0,26.73,26.73,26.5851,26.6362,77400.0
2004-08-04 10:00:00,31.23,31.24,31.07,31.07,176000.0,26.6362,26.6448,26.4998,26.4998,176000.0
2004-08-04 10:30:00,31.06,31.12,30.9,30.91,125200.0,26.4912,26.5424,26.3548,26.3633,125200.0
2004-08-04 11:00:00,30.9,30.91,30.85,30.88,99500.0,26.3548,26.3633,26.3121,26.3377,99500.0
2004-08-04 11:30:00,30.87,31.0,30.87,31.0,129600.0,26.3292,26.4401,26.3292,26.4401,129600.0
2004-08-04 12:00:00,31.0,31.05,30.95,31.03,62700.0,26.4401,26.4827,26.3974,26.4656,62700.0
2004-08-04 12:30:00,31.03,31.03,30.98,31.0,40100.0,26.4656,26.4656,26.423,26.4401,40100.0
2004-08-04 13:00:00,30.99,31.03,30.97,31.02,53200.0,26.4315,26.4656,26.4145,26.4571,53200.0
2004-08-04 13:30:00,31.01,31.21,30.96,31.21,161600.0,26.4486,26.6192,26.4059,26.6192,161600.0
2004-08-04 14:00:00,31.21,31.23,31.15,31.17,92300.0,26.6192,26.6362,26.568,26.5851,92300.0
2004-08-04 14:30:00,31.17,31.36,31.17,31.3,82400.0,26.5851,26.7471,26.5851,26.6959,82400.0
2004-08-04 15:00:00,31.3,31.38,31.29,31.35,61100.0,26.6959,26.7642,26.6874,26.7386,61100.0
2004-08-04 15:30:00,31.36,31.36,31.3,31.33,94200.0,26.7471,26.7471,26.6959,26.7215,94200.0
2004-08-05 09:30:00,31.3,31.44,31.19,31.19,55100.0,26.6959,26.8153,26.6021,26.6021,55100.0
2004-08-05 10:00:00,31.19,31.22,30.97,31.02,74600.0,26.6021,26.6277,26.4145,26.4571,74600.0
2004-08-05 10:30:00,31.02,31.02,30.74,30.75,145800.0,26.4571,26.4571,26.2183,26.2268,145800.0
2004-08-05 11:00:00,30.75,30.82,30.6,30.64,126400.0,26.2268,26.2865,26.0989,26.133,126400.0
2004-08-05 11:30:00,30.65,30.76,30.62,30.63,90700.0,26.1415,26.2354,26.116,26.1245,90700.0
2004-08-05 12:00:00,30.62,30.62,30.5,30.59,63700.0,26.116,26.116,26.0136,26.0904,63700.0
2004-08-05 12:30:00,30.6,30.7,30.6,30.61,47800.0,26.0989,26.1842,26.0989,26.1074,47800.0
2004-08-05 13:00:00,30.61,30.73,30.6,30.67,52400.0,26.1074,26.2098,26.0989,26.1586,52400.0
2004-08-05 13:30:00,30.67,30.69,30.65,30.67,81600.0,26.1586,26.1757,26.1415,26.1586,81600.0
2004-08-05 14:00:00,30.66,30.68,30.52,30.67,109400.0,26.1501,26.1671,26.0307,26.1586,109400.0
2004-08-05 14:30:00,30.67,30.73,30.57,30.6,195600.0,26.1586,26.2098,26.0733,26.0989,195600.0
2004-08-05 15:00:00,30.61,30.75,30.6,30.71,155300.0,26.1074,26.2268,26.0989,26.1927,155300.0
2004-08-05 15:30:00,30.71,30.77,30.55,30.6,176100.0,26.1927,26.2439,26.0562,26.0989,176100.0
2004-08-06 09:30:00,30.35,30.41,30.1,30.11,94100.0,25.8857,25.9368,25.6724,25.681,94100.0
2004-08-06 10:00:00,30.1,30.11,29.95,30.04,109300.0,25.6724,25.681,25.5445,25.6213,109300.0
2004-08-06 10:30:00,30.04,30.09,29.95,29.96,64200.0,25.6213,25.6639,25.5445,25.553,64200.0
2004-08-06 11:00:00,29.93,30.01,29.9,30.0,72000.0,25.5274,25.5957,25.5019,25.5872,72000.0
2004-08-06 11:30:00,30.0,30.06,29.92,30.06,62100.0,25.5872,25.6383,25.5189,25.6383,62100.0
2004-08-06 12:00:00,30.05,30.19,30.03,30.18,31300.0,25.6298,25.7492,25.6127,25.7407,31300.0
2004-08-06 12:30:00,30.18,30.19,30.09,30.14,51500.0,25.7407,25.7492,25.6639,25.7066,51500.0
2004-08-06 13:00:00,30.15,30.3,30.15,30.29,37000.0,25.7151,25.843,25.7151,25.8345,37000.0
2004-08-06 13:30:00,30.3,30.3,30.22,30.25,39900.0,25.843,25.843,25.7748,25.8004,39900.0
2004-08-06 14:00:00,30.24,30.3,30.22,30.29,39700.0,25.7918,25.843,25.7748,25.8345,39700.0
2004-08-06 14:30:00,30.3,30.34,30.18,30.18,36600.0,25.843,25.8771,25.7407,25.7407,36600.0
2004-08-06 15:00:00,30.18,30.23,30.09,30.09,49500.0,25.7407,25.7833,25.6639,25.6639,49500.0
2004-08-06 15:30:00,30.09,30.27,30.09,30.21,143300.0,25.6639,25.8174,25.6639,25.7663,143300.0
2004-08-09 09:30:00,30.3,30.3,30.05,30.08,24700.0,25.843,25.843,25.6298,25.6554,24700.0
2004-08-09 10:00:00,30.09,30.23,30.08,30.17,36100.0,25.6639,25.7833,25.6554,25.7321,36100.0
2004-08-09 10:30:00,30.17,30.17,30.1,30.13,20500.0,25.7321,25.7321,25.6724,25.698,20500.0
2004-08-09 11:00:00,30.13,30.14,30.04,30.07,18000.0,25.698,25.7066,25.6213,25.6469,18000.0
2004-08-09 11:30:00,30.07,30.12,30.04,30.04,28400.0,25.6469,25.6895,25.6213,25.6213,28400.0
2004-08-09 12:00:00,30.04,30.09,29.96,30.07,22100.0,25.6213,25.6639,25.553,25.6469,22100.0
2004-08-09 12:30:00,30.09,30.11,30.07,30.11,28700.0,25.6639,25.681,25.6469,25.681,28700.0
2004-08-09 13:00:00,30.11,30.13,29.99,29.99,34500.0,25.681,25.698,25.5786,25.5786,34500.0
2004-08-09 13:30:00,29.99,30.04,29.99,30.02,34400.0,25.5786,25.6213,25.5786,25.6042,34400.0
2004-08-09 14:00:00,30.01,30.02,29.97,30.0,60000.0,25.5957,25.6042,25.5616,25.5872,60000.0
2004-08-09 14:30:00,30.0,30.01,29.95,30.01,43900.0,25.5872,25.5957,25.5445,25.5957,43900.0
2004-08-09 15:00:00,30.01,30.02,29.96,30.0,47000.0,25.5957,25.6042,25.553,25.5872,47000.0
2004-08-09 15:30:00,30.0,30.0,29.94,29.95,60700.0,25.5872,25.5872,25.536,25.5445,60700.0
2004-08-10 09:30:00,30.0,30.1,29.87,30.0,62000.0,25.5872,25.6724,25.4763,25.5872,62000.0
2004-08-10 10:00:00,29.98,30.0,29.85,29.88,81600.0,25.5701,25.5872,25.4592,25.4848,81600.0
2004-08-10 10:30:00,29.89,29.94,29.81,29.94,103900.0,25.4933,25.536,25.4251,25.536,103900.0
2004-08-10 11:00:00,29.94,29.95,29.93,29.94,67700.0,25.536,25.5445,25.5274,25.536,67700.0
2004-08-10 11:30:00,29.95,30.07,29.9,29.99,93200.0,25.5445,25.6469,25.5019,25.5786,93200.0
2004-08-10 12:00:00,29.97,29.98,29.96,29.97,60500.0,25.5616,25.5701,25.553,25.5616,60500.0
2004-08-10 12:30:00,29.97,29.97,29.93,29.93,34800.0,25.5616,25.5616,25.5274,25.5274,34800.0
2004-08-10 13:00:00,29.92,29.92,29.8,29.83,211000.0,25.5189,25.5189,25.4166,25.4422,211000.0
2004-08-10 13:30:00,29.83,29.85,29.83,29.84,76300.0,25.4422,25.4592,25.4422,25.4507,76300.0
2004-08-10 14:00:00,29.84,29.86,29.82,29.83,41800.0,25.4507,25.4677,25.4336,25.4422,41800.0
2004-08-10 14:30:00,29.83,29.95,29.78,29.91,128900.0,25.4422,25.5445,25.3995,25.5104,128900.0
2004-08-10 15:00:00,29.91,30.0,29.89,30.0,149600.0,25.5104,25.5872,25.4933,25.5872,149600.0
2004-08-10 15:30:00,29.99,30.04,29.95,30.04,141700.0,25.5786,25.6213,25.5445,25.6213,141700.0
2004-08-11 09:30:00,29.93,30.16,29.93,30.15,54100.0,25.5274,25.7236,25.5274,25.7151,54100.0
2004-08-11 10:00:00,30.16,30.16,30.02,30.07,94400.0,25.7236,25.7236,25.6042,25.6469,94400.0
2004-08-11 10:30:00,30.05,30.13,29.98,30.07,78300.0,25.6298,25.698,25.5701,25.6469,78300.0
2004-08-11 11:00:00,30.07,30.24,30.06,30.23,86500.0,25.6469,25.7918,25.6383,25.7833,86500.0
2004-08-11 11:30:00,30.24,30.37,30.22,30.24,63200.0,25.7918,25.9027,25.7748,25.7918,63200.0
2004-08-11 12:00:00,30.23,30.25,30.16,30.24,48600.0,25.7833,25.8004,25.7236,25.7918,48600.0
2004-08-11 12:30:00,30.24,30.3,30.22,30.23,19100.0,25.7918,25.843,25.7748,25.7833,19100.0
2004-08-11 13:00:00,30.22,30.41,30.2,30.41,54300.0,25.7748,25.9368,25.7577,25.9368,54300.0
2004-08-11 13:30:00,30.41,30.41,30.28,30.36,40200.0,25.9368,25.9368,25.826,25.8942,40200.0
2004-08-11 14:00:00,30.35,30.37,30.3,30.37,35200.0,25.8857,25.9027,25.843,25.9027,35200.0
2004-08-11 14:30:00,30.35,30.41,30.3,30.38,87000.0,25.8857,25.9368,25.843,25.9113,87000.0
2004-08-11 15:00:00,30.38,30.48,30.35,30.44,50900.0,25.9113,25.9965,25.8857,25.9624,50900.0
2004-08-11 15:30:00,30.44,30.48,30.29,30.45,153100.0,25.9624,25.9965,25.8345,25.971,153100.0
2004-08-12 09:30:00,30.46,30.48,30.36,30.37,26700.0,25.9795,25.9965,25.8942,25.9027,26700.0
2004-08-12 10:00:00,30.36,30.39,30.15,30.15,30800.0,25.8942,25.9198,25.7151,25.7151,30800.0
2004-08-12 10:30:00,30.17,30.17,30.08,30.09,47500.0,25.7321,25.7321,25.6554,25.6639,47500.0
2004-08-12 11:00:00,30.09,30.25,30.09,30.18,30600.0,25.6639,25.8004,25.6639,25.7407,30600.0
2004-08-12 11:30:00,30.18,30.24,30.14,30.16,29200.0,25.7407,25.7918,25.7066,25.7236,29200.0
2004-08-12 12:00:00,30.16,30.16,30.07,30.08,26400.0,25.7236,25.7236,25.6469,25.6554,26400.0
2004-08-12 12:30:00,30.09,30.11,30.07,30.1,34300.0,25.6639,25.681,25.6469,25.6724,34300.0
2004-08-12 13:00:00,30.1,30.1,29.96,30.1,33300.0,25.6724,25.6724,25.553,25.6724,33300.0
2004-08-12 13:30:00,30.08,30.11,30.05,30.09,17000.0,25.6554,25.681,25.6298,25.6639,17000.0
2004-08-12 14:00:00,30.09,30.11,30.03,30.08,33200.0,25.6639,25.681,25.6127,25.6554,33200.0
2004-08-12 14:30:00,30.09,30.12,30.05,30.11,44400.0,25.6639,25.6895,25.6298,25.681,44400.0
2004-08-12 15:00:00,30.11,30.12,30.07,30.08,25700.0,25.681,25.6895,25.6469,25.6554,25700.0
2004-08-12 15:30:00,30.08,30.1,29.98,30.04,56400.0,25.6554,25.6724,25.5701,25.6213,56400.0
2004-08-13 09:30:00,29.45,29.46,28.74,28.99,331400.0,25.1181,25.1266,24.5125,24.7257,331400.0
2004-08-13 10:00:00,28.99,29.31,28.98,29.25,361700.0,24.7257,24.9986,24.7172,24.9475,361700.0
2004-08-13 10:30:00,29.25,29.5,29.25,29.48,237300.0,24.9475,25.1607,24.9475,25.1436,237300.0
2004-08-13 11:00:00,29.48,29.49,29.3,29.31,124200.0,25.1436,25.1522,24.9901,24.9986,124200.0
2004-08-13 11:30:00,29.3,29.38,29.27,29.38,132100.0,24.9901,25.0584,24.9645,25.0584,132100.0
2004-08-13 12:00:00,29.38,29.4,29.1,29.11,134900.0,25.0584,25.0754,24.8195,24.8281,134900.0
2004-08-13 12:30:00,29.13,29.14,28.95,29.01,110800.0,24.8451,24.8537,24.6916,24.7428,110800.0
2004-08-13 13:00:00,29.0,29.1,28.99,29.1,62300.0,24.7342,24.8195,24.7257,24.8195,62300.0
2004-08-13 13:30:00,29.1,29.23,29.09,29.21,91200.0,24.8195,24.9304,24.811,24.9134,91200.0
2004-08-13 14:00:00,29.2,29.2,29.03,29.11,82000.0,24.9048,24.9048,24.7598,24.8281,82000.0
2004-08-13 14:30:00,29.11,29.17,29.07,29.09,118100.0,24.8281,24.8792,24.7939,24.811,118100.0
2004-08-13 15:00:00,29.1,29.19,29.09,29.13,91400.0,24.8195,24.8963,24.811,24.8451,91400.0
2004-08-13 15:30:00,29.13,29.26,29.12,29.22,183700.0,24.8451,24.956,24.8366,24.9219,183700.0
2004-08-16 09:30:00,29.45,29.75,29.35,29.72,58000.0,25.1181,25.3739,25.0328,25.3483,58000.0
2004-08-16 10:00:00,29.73,29.98,29.7,29.87,55000.0,25.3569,25.5701,25.3313,25.4763,55000.0
2004-08-16 10:30:00,29.85,30.03,29.85,29.89,31400.0,25.4592,25.6127,25.4592,25.4933,31400.0
2004-08-16 11:00:00,29.88,29.99,29.88,29.96,43300.0,25.4848,25.5786,25.4848,25.553,43300.0
2004-08-16 11:30:00,29.98,30.0,29.95,29.98,76900.0,25.5701,25.5872,25.5445,25.5701,76900.0
2004-08-16 12:00:00,29.98,30.0,29.94,29.97,27000.0,25.5701,25.5872,25.536,25.5616,27000.0
2004-08-16 12:30:00,29.96,29.98,29.94,29.96,21800.0,25.553,25.5701,25.536,25.553,21800.0
2004-08-16 13:00:00,29.97,29.98,29.94,29.97,24800.0,25.5616,25.5701,25.536,25.5616,24800.0
2004-08-16 13:30:00,29.97,29.98,29.92,29.95,66700.0,25.5616,25.5701,25.5189,25.5445,66700.0
2004-08-16 14:00:00,29.95,29.99,29.92,29.95,45200.0,25.5445,25.5786,25.5189,25.5445,45200.0
2004-08-16 14:30:00,29.94,29.94,29.85,29.92,56500.0,25.536,25.536,25.4592,25.5189,56500.0
2004-08-16 15:00:00,29.9,29.92,29.85,29.88,65200.0,25.5019,25.5189,25.4592,25.4848,65200.0
2004-08-16 15:30:00,29.88,30.0,29.88,29.96,167800.0,25.4848,25.5872,25.4848,25.553,167800.0
2004-08-17 09:30:00,30.05,30.09,29.95,30.08,60400.0,25.6298,25.6639,25.5445,25.6554,60400.0
2004-08-17 10:00:00,30.09,30.17,30.08,30.15,73700.0,25.6639,25.7321,25.6554,25.7151,73700.0
2004-08-17 10:30:00,30.14,30.27,30.11,30.2,61600.0,25.7066,25.8174,25.681,25.7577,61600.0
2004-08-17 11:00:00,30.2,30.24,30.17,30.18,31800.0,25.7577,25.7918,25.7321,25.7407,31800.0
2004-08-17 11:30:00,30.19,30.24,30.16,30.23,24800.0,25.7492,25.7918,25.7236,25.7833,24800.0
2004-08-17 12:00:00,30.22,30.28,30.17,30.27,38400.0,25.7748,25.826,25.7321,25.8174,38400.0
2004-08-17 12:30:00,30.26,30.27,30.26,30.27,23300.0,25.8089,25.8174,25.8089,25.8174,23300.0
2004-08-17 13:00:00,30.27,30.3,30.25,30.29,16200.0,25.8174,25.843,25.8004,25.8345,16200.0
2004-08-17 13:30:00,30.26,30.28,30.18,30.18,29700.0,25.8089,25.826,25.7407,25.7407,29700.0
2004-08-17 14:00:00,30.18,30.19,30.15,30.17,34900.0,25.7407,25.7492,25.7151,25.7321,34900.0
2004-08-17 14:30:00,30.18,30.18,30.04,30.05,95300.0,25.7407,25.7407,25.6213,25.6298,95300.0
2004-08-17 15:00:00,30.04,30.09,30.0,30.0,143100.0,25.6213,25.6639,25.5872,25.5872,143100.0
2004-08-17 15:30:00,30.0,30.14,30.0,30.11,138300.0,25.5872,25.7066,25.5872,25.681,138300.0
2004-08-18 09:30:00,30.11,30.14,30.01,30.02,40800.0,25.681,25.7066,25.5957,25.6042,40800.0
2004-08-18 10:00:00,30.01,30.25,30.01,30.24,46700.0,25.5957,25.8004,25.5957,25.7918,46700.0
2004-08-18 10:30:00,30.24,30.33,30.2,30.25,46700.0,25.7918,25.8686,25.7577,25.8004,46700.0
2004-08-18 11:00:00,30.25,30.29,30.22,30.24,37100.0,25.8004,25.8345,25.7748,25.7918,37100.0
2004-08-18 11:30:00,30.25,30.29,30.21,30.29,19400.0,25.8004,25.8345,25.7663,25.8345,19400.0
2004-08-18 12:00:00,30.29,30.29,30.23,30.23,21300.0,25.8345,25.8345,25.7833,25.7833,21300.0
2004-08-18 12:30:00,30.23,30.23,30.18,30.2,76200.0,25.7833,25.7833,25.7407,25.7577,76200.0
2004-08-18 13:00:00,30.2,30.28,30.17,30.25,73200.0,25.7577,25.826,25.7321,25.8004,73200.0
2004-08-18 13:30:00,30.25,30.41,30.25,30.41,36700.0,25.8004,25.9368,25.8004,25.9368,36700.0
2004-08-18 14:00:00,30.41,30.54,30.4,30.48,69400.0,25.9368,26.0477,25.9283,25.9965,69400.0
2004-08-18 14:30:00,30.48,30.66,30.48,30.64,42500.0,25.9965,26.1501,25.9965,26.133,42500.0
2004-08-18 15:00:00,30.63,30.73,30.63,30.73,112900.0,26.1245,26.2098,26.1245,26.2098,112900.0
2004-08-18 15:30:00,30.73,30.76,30.63,30.7,172000.0,26.2098,26.2354,26.1245,26.1842,172000.0
2004-08-19 09:30:00,30.7,30.72,30.59,30.64,29600.0,26.1842,26.2012,26.0904,26.133,29600.0
2004-08-19 10:00:00,30.64,30.66,30.44,30.45,44500.0,26.133,26.1501,25.9624,25.971,44500.0
2004-08-19 10:30:00,30.45,30.63,30.19,30.19,46600.0,25.971,26.1245,25.7492,25.7492,46600.0
2004-08-19 11:00:00,30.2,30.3,30.19,30.3,41800.0,25.7577,25.843,25.7492,25.843,41800.0
2004-08-19 11:30:00,30.3,30.5,30.3,30.5,51800.0,25.843,26.0136,25.843,26.0136,51800.0
2004-08-19 12:00:00,30.5,30.63,30.5,30.6,49900.0,26.0136,26.1245,26.0136,26.0989,49900.0
2004-08-19 12:30:00,30.6,30.61,30.5,30.51,36400.0,26.0989,26.1074,26.0136,26.0221,36400.0
2004-08-19 13:00:00,30.51,30.56,30.5,30.51,31800.0,26.0221,26.0648,26.0136,26.0221,31800.0
2004-08-19 13:30:00,30.5,30.53,30.48,30.5,42700.0,26.0136,26.0392,25.9965,26.0136,42700.0
2004-08-19 14:00:00,30.5,30.53,30.42,30.44,53700.0,26.0136,26.0392,25.9454,25.9624,53700.0
2004-08-19 14:30:00,30.43,30.49,30.41,30.47,50400.0,25.9539,26.0051,25.9368,25.988,50400.0
2004-08-19 15:00:00,30.47,30.52,30.44,30.48,95900.0,25.988,26.0307,25.9624,25.9965,95900.0
2004-08-19 15:30:00,30.47,30.48,30.4,30.46,143300.0,25.988,25.9965,25.9283,25.9795,143300.0
2004-08-20 09:30:00,30.38,30.45,30.23,30.37,89200.0,25.9113,25.971,25.7833,25.9027,89200.0
2004-08-20 10:00:00,30.36,30.45,30.34,30.41,56200.0,25.8942,25.971,25.8771,25.9368,56200.0
2004-08-20 10:30:00,30.41,30.48,30.41,30.48,26800.0,25.9368,25.9965,25.9368,25.9965,26800.0
2004-08-20 11:00:00,30.47,30.5,30.43,30.49,48500.0,25.988,26.0136,25.9539,26.0051,48500.0
2004-08-20 11:30:00,30.49,30.5,30.45,30.46,36600.0,26.0051,26.0136,25.971,25.9795,36600.0
2004-08-20 12:00:00,30.46,30.55,30.46,30.54,29400.0,25.9795,26.0562,25.9795,26.0477,29400.0
2004-08-20 12:30:00,30.54,30.69,30.5,30.63,32900.0,26.0477,26.1757,26.0136,26.1245,32900.0
2004-08-20 13:00:00,30.61,30.64,30.58,30.59,29400.0,26.1074,26.133,26.0818,26.0904,29400.0
2004-08-20 13:30:00,30.59,31.62,30.56,30.64,52400.0,26.0904,26.9689,26.0648,26.133,52400.0
2004-08-20 14:00:00,30.65,30.7,30.59,30.6,59000.0,26.1415,26.1842,26.0904,26.0989,59000.0
2004-08-20 14:30:00,30.6,30.68,30.59,30.67,52700.0,26.0989,26.1671,26.0904,26.1586,52700.0
2004-08-20 15:00:00,30.67,30.74,30.64,30.69,89600.0,26.1586,26.2183,26.133,26.1757,89600.0
2004-08-20 15:30:00,30.69,30.75,30.67,30.72,102800.0,26.1757,26.2268,26.1586,26.2012,102800.0
2004-08-23 09:30:00,30.83,30.86,30.75,30.76,24500.0,26.2951,26.3206,26.2268,26.2354,24500.0
2004-08-23 10:00:00,30.76,30.76,30.61,30.75,61600.0,26.2354,26.2354,26.1074,26.2268,61600.0
2004-08-23 10:30:00,30.75,30.82,30.74,30.81,48800.0,26.2268,26.2865,26.2183,26.278,48800.0
2004-08-23 11:00:00,30.82,30.82,30.71,30.8,42600.0,26.2865,26.2865,26.1927,26.2695,42600.0
2004-08-23 11:30:00,30.79,30.79,30.67,30.68,22600.0,26.2609,26.2609,26.1586,26.1671,22600.0
2004-08-23 12:00:00,30.67,30.75,30.67,30.74,14500.0,26.1586,26.2268,26.1586,26.2183,14500.0
2004-08-23 12:30:00,30.75,30.78,30.74,30.75,19400.0,26.2268,26.2524,26.2183,26.2268,19400.0
2004-08-23 13:00:00,30.75,30.77,30.68,30.73,17500.0,26.2268,26.2439,26.1671,26.2098,17500.0
2004-08-23 13:30:00,30.72,30.77,30.7,30.75,20400.0,26.2012,26.2439,26.1842,26.2268,20400.0
2004-08-23 14:00:00,30.76,30.79,30.75,30.76,22900.0,26.2354,26.2609,26.2268,26.2354,22900.0
2004-08-23 14:30:00,30.76,30.76,30.71,30.71,19000.0,26.2354,26.2354,26.1927,26.1927,19000.0
2004-08-23 15:00:00,30.71,30.72,30.64,30.66,38800.0,26.1927,26.2012,26.133,26.1501,38800.0
2004-08-23 15:30:00,30.66,30.74,30.6,30.63,68500.0,26.1501,26.2183,26.0989,26.1245,68500.0
2004-08-24 09:30:00,30.67,30.86,30.67,30.85,60600.0,26.1586,26.3206,26.1586,26.3121,60600.0
2004-08-24 10:00:00,30.85,30.89,30.84,30.88,63300.0,26.3121,26.3462,26.3036,26.3377,63300.0
2004-08-24 10:30:00,30.89,30.95,30.88,30.95,39300.0,26.3462,26.3974,26.3377,26.3974,39300.0
2004-08-24 11:00:00,30.95,30.95,30.92,30.94,34400.0,26.3974,26.3974,26.3718,26.3889,34400.0
2004-08-24 11:30:00,30.93,30.93,30.87,30.88,28400.0,26.3804,26.3804,26.3292,26.3377,28400.0
2004-08-24 12:00:00,30.87,30.88,30.86,30.88,26000.0,26.3292,26.3377,26.3206,26.3377,26000.0
2004-08-24 12:30:00,30.88,30.9,30.86,30.9,24800.0,26.3377,26.3548,26.3206,26.3548,24800.0
2004-08-24 13:00:00,30.89,31.0,30.89,31.0,28900.0,26.3462,26.4401,26.3462,26.4401,28900.0
2004-08-24 13:30:00,31.02,31.02,30.98,30.99,17900.0,26.4571,26.4571,26.423,26.4315,17900.0
2004-08-24 14:00:00,30.99,30.99,30.95,30.96,18400.0,26.4315,26.4315,26.3974,26.4059,18400.0
2004-08-24 14:30:00,30.95,30.96,30.94,30.95,13100.0,26.3974,26.4059,26.3889,26.3974,13100.0
2004-08-24 15:00:00,30.95,30.95,30.85,30.86,49200.0,26.3974,26.3974,26.3121,26.3206,49200.0
2004-08-24 15:30:00,30.86,30.93,30.85,30.85,57900.0,26.3206,26.3804,26.3121,26.3121,57900.0
2004-08-25 09:30:00,30.81,31.04,30.81,30.89,34900.0,26.278,26.4742,26.278,26.3462,34900.0
2004-08-25 10:00:00,30.89,31.05,30.86,31.0,64900.0,26.3462,26.4827,26.3206,26.4401,64900.0
2004-08-25 10:30:00,31.0,31.22,30.99,31.17,51700.0,26.4401,26.6277,26.4315,26.5851,51700.0
2004-08-25 11:00:00,31.17,31.36,31.17,31.35,83400.0,26.5851,26.7471,26.5851,26.7386,83400.0
2004-08-25 11:30:00,31.36,31.36,31.25,31.28,50300.0,26.7471,26.7471,26.6533,26.6789,50300.0
2004-08-25 12:00:00,31.28,31.48,31.28,31.46,64300.0,26.6789,26.8495,26.6789,26.8324,64300.0
2004-08-25 12:30:00,31.47,31.54,31.45,31.48,59800.0,26.8409,26.9006,26.8239,26.8495,59800.0
2004-08-25 13:00:00,31.49,31.61,31.49,31.59,47200.0,26.858,26.9603,26.858,26.9433,47200.0
2004-08-25 13:30:00,31.59,31.59,31.48,31.49,21800.0,26.9433,26.9433,26.8495,26.858,21800.0
2004-08-25 14:00:00,31.49,31.68,31.46,31.68,99800.0,26.858,27.02,26.8324,27.02,99800.0
2004-08-25 14:30:00,31.68,31.72,31.59,31.64,122300.0,27.02,27.0541,26.9433,26.9859,122300.0
2004-08-25 15:00:00,31.64,31.7,31.59,31.59,73700.0,26.9859,27.0371,26.9433,26.9433,73700.0
2004-08-25 15:30:00,31.59,31.7,31.54,31.63,165900.0,26.9433,27.0371,26.9006,26.9774,165900.0
2004-08-26 09:30:00,31.64,31.64,31.46,31.46,22100.0,26.9859,26.9859,26.8324,26.8324,22100.0
2004-08-26 10:00:00,31.47,31.48,31.41,31.47,27000.0,26.8409,26.8495,26.7897,26.8409,27000.0
2004-08-26 10:30:00,31.46,31.48,31.43,31.43,16500.0,26.8324,26.8495,26.8068,26.8068,16500.0
2004-08-26 11:00:00,31.43,31.54,31.39,31.54,39300.0,26.8068,26.9006,26.7727,26.9006,39300.0
2004-08-26 11:30:00,31.53,31.53,31.47,31.47,24000.0,26.8921,26.8921,26.8409,26.8409,24000.0
2004-08-26 12:00:00,31.47,31.47,31.42,31.46,24700.0,26.8409,26.8409,26.7983,26.8324,24700.0
2004-08-26 12:30:00,31.46,31.47,31.46,31.46,14000.0,26.8324,26.8409,26.8324,26.8324,14000.0
2004-08-26 13:00:00,31.46,31.46,31.43,31.44,11100.0,26.8324,26.8324,26.8068,26.8153,11100.0
2004-08-26 13:30:00,31.44,31.45,31.43,31.43,17300.0,26.8153,26.8239,26.8068,26.8068,17300.0
2004-08-26 14:00:00,31.43,31.45,31.35,31.36,56300.0,26.8068,26.8239,26.7386,26.7471,56300.0
2004-08-26 14:30:00,31.36,31.36,31.3,31.32,46200.0,26.7471,26.7471,26.6959,26.713,46200.0
2004-08-26 15:00:00,31.32,31.36,31.32,31.34,34300.0,26.713,26.7471,26.713,26.73,34300.0
2004-08-26 15:30:00,31.34,31.44,31.34,31.41,59700.0,26.73,26.8153,26.73,26.7897,59700.0
2004-08-27 09:30:00,31.35,31.5,31.32,31.35,49100.0,26.7386,26.8665,26.713,26.7386,49100.0
2004-08-27 10:00:00,31.35,31.45,31.31,31.32,27300.0,26.7386,26.8239,26.7045,26.713,27300.0
2004-08-27 10:30:00,31.31,31.32,31.23,31.24,25900.0,26.7045,26.713,26.6362,26.6448,25900.0
2004-08-27 11:00:00,31.25,31.25,31.18,31.21,43500.0,26.6533,26.6533,26.5936,26.6192,43500.0
2004-08-27 11:30:00,31.21,31.39,31.21,31.32,30600.0,26.6192,26.7727,26.6192,26.713,30600.0
2004-08-27 12:00:00,31.31,31.31,31.23,31.24,8500.0,26.7045,26.7045,26.6362,26.6448,8500.0
2004-08-27 12:30:00,31.23,31.25,31.22,31.24,12100.0,26.6362,26.6533,26.6277,26.6448,12100.0
2004-08-27 13:00:00,31.24,31.35,31.24,31.32,16800.0,26.6448,26.7386,26.6448,26.713,16800.0
2004-08-27 13:30:00,31.33,31.38,31.3,31.36,20100.0,26.7215,26.7642,26.6959,26.7471,20100.0
2004-08-27 14:00:00,31.36,31.55,31.34,31.54,24800.0,26.7471,26.9092,26.73,26.9006,24800.0
2004-08-27 14:30:00,31.53,31.62,31.52,31.58,36400.0,26.8921,26.9689,26.8836,26.9347,36400.0
2004-08-27 15:00:00,31.57,31.59,31.53,31.54,25500.0,26.9262,26.9433,26.8921,26.9006,25500.0
2004-08-27 15:30:00,31.53,31.55,31.47,31.53,58200.0,26.8921,26.9092,26.8409,26.8921,58200.0
2004-08-30 09:30:00,31.4,31.42,31.29,31.3,38500.0,26.8331,26.8501,26.7391,26.7476,38500.0
2004-08-30 10:00:00,31.3,31.3,31.26,31.3,30300.0,26.7476,26.7476,26.7134,26.7476,30300.0
2004-08-30 10:30:00,31.29,31.29,31.25,31.25,14900.0,26.7391,26.7391,26.7049,26.7049,14900.0
2004-08-30 11:00:00,31.26,31.26,31.2,31.21,18300.0,26.7134,26.7134,26.6621,26.6707,18300.0
2004-08-30 11:30:00,31.21,31.31,31.21,31.27,24000.0,26.6707,26.7561,26.6707,26.722,24000.0
2004-08-30 12:00:00,31.27,31.31,31.24,31.28,14200.0,26.722,26.7561,26.6963,26.7305,14200.0
2004-08-30 12:30:00,31.28,31.29,31.27,31.27,14000.0,26.7305,26.7391,26.722,26.722,14000.0
2004-08-30 13:00:00,31.27,31.3,31.24,31.25,18000.0,26.722,26.7476,26.6963,26.7049,18000.0
2004-08-30 13:30:00,31.25,31.25,31.15,31.15,25300.0,26.7049,26.7049,26.6194,26.6194,25300.0
2004-08-30 14:00:00,31.15,31.15,31.11,31.13,25400.0,26.6194,26.6194,26.5852,26.6023,25400.0
2004-08-30 14:30:00,31.13,31.14,31.07,31.08,30000.0,26.6023,26.6109,26.551,26.5596,30000.0
2004-08-30 15:00:00,31.09,31.09,30.98,31.01,75100.0,26.5681,26.5681,26.4741,26.4998,75100.0
2004-08-30 15:30:00,31.01,31.08,30.99,31.0,96400.0,26.4998,26.5596,26.4827,26.4912,96400.0
2004-08-31 09:30:00,30.99,31.26,30.93,31.26,25600.0,26.4827,26.7134,26.4314,26.7134,25600.0
2004-08-31 10:00:00,31.16,31.19,31.0,31.02,20800.0,26.628,26.6536,26.4912,26.5083,20800.0
2004-08-31 10:30:00,31.01,31.08,30.99,31.01,15300.0,26.4998,26.5596,26.4827,26.4998,15300.0
2004-08-31 11:00:00,31.01,31.06,31.0,31.06,16500.0,26.4998,26.5425,26.4912,26.5425,16500.0
2004-08-31 11:30:00,31.06,31.06,30.96,30.97,18900.0,26.5425,26.5425,26.457,26.4656,18900.0
2004-08-31 12:00:00,30.96,30.98,30.88,30.91,16400.0,26.457,26.4741,26.3887,26.4143,16400.0
2004-08-31 12:30:00,30.92,30.92,30.87,30.87,11200.0,26.4229,26.4229,26.3801,26.3801,11200.0
2004-08-31 13:00:00,30.87,30.93,30.86,30.93,16400.0,26.3801,26.4314,26.3716,26.4314,16400.0
2004-08-31 13:30:00,30.94,30.96,30.86,30.9,10100.0,26.44,26.457,26.3716,26.4058,10100.0
2004-08-31 14:00:00,30.89,30.89,30.82,30.85,14200.0,26.3972,26.3972,26.3374,26.363,14200.0
2004-08-31 14:30:00,30.86,30.95,30.86,30.94,37100.0,26.3716,26.4485,26.3716,26.44,37100.0
2004-08-31 15:00:00,30.94,30.95,30.89,30.93,76000.0,26.44,26.4485,26.3972,26.4314,76000.0
2004-08-31 15:30:00,30.94,30.96,30.9,30.95,171100.0,26.44,26.457,26.4058,26.4485,171100.0
2004-09-01 09:30:00,31.0,31.0,30.94,30.96,52600.0,26.4912,26.4912,26.44,26.457,52600.0
2004-09-01 10:00:00,30.96,31.03,30.92,30.98,86200.0,26.457,26.5169,26.4229,26.4741,86200.0
2004-09-01 10:30:00,30.98,31.0,30.95,31.0,37200.0,26.4741,26.4912,26.4485,26.4912,37200.0
2004-09-01 11:00:00,31.0,31.02,30.98,30.99,26300.0,26.4912,26.5083,26.4741,26.4827,26300.0
2004-09-01 11:30:00,30.99,31.0,30.92,30.98,38000.0,26.4827,26.4912,26.4229,26.4741,38000.0
2004-09-01 12:00:00,30.98,31.0,30.95,30.97,51400.0,26.4741,26.4912,26.4485,26.4656,51400.0
2004-09-01 12:30:00,30.98,31.0,30.95,30.97,36000.0,26.4741,26.4912,26.4485,26.4656,36000.0
2004-09-01 13:00:00,30.97,31.0,30.79,30.93,62600.0,26.4656,26.4912,26.3118,26.4314,62600.0
2004-09-01 13:30:00,30.94,30.98,30.89,30.98,19000.0,26.44,26.4741,26.3972,26.4741,19000.0
2004-09-01 14:00:00,30.98,30.98,30.84,30.88,52200.0,26.4741,26.4741,26.3545,26.3887,52200.0
2004-09-01 14:30:00,30.89,30.9,30.79,30.8,87500.0,26.3972,26.4058,26.3118,26.3203,87500.0
2004-09-01 15:00:00,30.8,30.8,30.72,30.75,86700.0,26.3203,26.3203,26.252,26.2776,86700.0
2004-09-01 15:30:00,30.74,30.77,30.68,30.72,216900.0,26.269,26.2947,26.2178,26.252,216900.0
2004-09-02 09:30:00,30.89,30.99,30.82,30.87,112100.0,26.3972,26.4827,26.3374,26.3801,112100.0
2004-09-02 10:00:00,30.87,30.95,30.85,30.95,83400.0,26.3801,26.4485,26.363,26.4485,83400.0
2004-09-02 10:30:00,30.95,30.95,30.91,30.95,58500.0,26.4485,26.4485,26.4143,26.4485,58500.0
2004-09-02 11:00:00,30.95,30.96,30.92,30.95,63800.0,26.4485,26.457,26.4229,26.4485,63800.0
2004-09-02 11:30:00,30.95,30.95,30.9,30.95,33000.0,26.4485,26.4485,26.4058,26.4485,33000.0
2004-09-02 12:00:00,30.95,31.09,30.93,31.08,87300.0,26.4485,26.5681,26.4314,26.5596,87300.0
2004-09-02 12:30:00,31.08,31.22,31.08,31.18,64400.0,26.5596,26.6792,26.5596,26.6451,64400.0
2004-09-02 13:00:00,31.18,31.25,31.16,31.25,21700.0,26.6451,26.7049,26.628,26.7049,21700.0
2004-09-02 13:30:00,31.24,31.25,31.16,31.2,61900.0,26.6963,26.7049,26.628,26.6621,61900.0
2004-09-02 14:00:00,31.21,31.44,31.2,31.42,68600.0,26.6707,26.8672,26.6621,26.8501,68600.0
2004-09-02 14:30:00,31.42,31.54,31.23,31.48,108100.0,26.8501,26.9527,26.6878,26.9014,108100.0
2004-09-02 15:00:00,31.48,31.55,31.4,31.45,81700.0,26.9014,26.9612,26.8331,26.8758,81700.0
2004-09-02 15:30:00,31.45,31.61,31.4,31.44,140100.0,26.8758,27.0125,26.8331,26.8672,140100.0
2004-09-03 09:30:00,31.58,31.7,31.42,31.51,50800.0,26.9869,27.0894,26.8501,26.9271,50800.0
2004-09-03 10:00:00,31.52,31.52,31.28,31.34,53500.0,26.9356,26.9356,26.7305,26.7818,53500.0
2004-09-03 10:30:00,31.33,31.42,31.33,31.36,37400.0,26.7732,26.8501,26.7732,26.7989,37400.0
2004-09-03 11:00:00,31.35,31.49,31.3,31.48,47900.0,26.7903,26.91,26.7476,26.9014,47900.0
2004-09-03 11:30:00,31.46,31.48,31.4,31.44,62100.0,26.8843,26.9014,26.8331,26.8672,62100.0
2004-09-03 12:00:00,31.44,31.49,31.39,31.48,29700.0,26.8672,26.91,26.8245,26.9014,29700.0
2004-09-03 12:30:00,31.49,31.49,31.41,31.43,15400.0,26.91,26.91,26.8416,26.8587,15400.0
2004-09-03 13:00:00,31.45,31.48,31.39,31.45,21100.0,26.8758,26.9014,26.8245,26.8758,21100.0
2004-09-03 13:30:00,31.46,31.59,31.44,31.57,34600.0,26.8843,26.9954,26.8672,26.9783,34600.0
2004-09-03 14:00:00,31.57,31.57,31.5,31.52,20400.0,26.9783,26.9783,26.9185,26.9356,20400.0
2004-09-03 14:30:00,31.52,31.54,31.42,31.46,28600.0,26.9356,26.9527,26.8501,26.8843,28600.0
2004-09-03 15:00:00,31.46,31.54,31.44,31.51,32700.0,26.8843,26.9527,26.8672,26.9271,32700.0
2004-09-03 15:30:00,31.52,31.55,31.43,31.46,43500.0,26.9356,26.9612,26.8587,26.8843,43500.0
2004-09-07 09:30:00,31.62,31.84,31.61,31.73,63500.0,27.0211,27.2091,27.0125,27.1151,63500.0
2004-09-07 10:00:00,31.74,31.88,31.7,31.83,43700.0,27.1236,27.2432,27.0894,27.2005,43700.0
2004-09-07 10:30:00,31.83,31.83,31.65,31.67,43000.0,27.2005,27.2005,27.0467,27.0638,43000.0
2004-09-07 11:00:00,31.67,31.83,31.66,31.82,46500.0,27.0638,27.2005,27.0552,27.192,46500.0
2004-09-07 11:30:00,31.82,31.82,31.7,31.73,20800.0,27.192,27.192,27.0894,27.1151,20800.0
2004-09-07 12:00:00,31.74,31.79,31.72,31.76,18700.0,27.1236,27.1663,27.1065,27.1407,18700.0
2004-09-07 12:30:00,31.8,31.86,31.71,31.85,48800.0,27.1749,27.2261,27.098,27.2176,48800.0
2004-09-07 13:00:00,31.86,31.96,31.77,31.96,32200.0,27.2261,27.3116,27.1492,27.3116,32200.0
2004-09-07 13:30:00,31.96,32.05,31.93,32.0,133700.0,27.3116,27.3885,27.286,27.3458,133700.0
2004-09-07 14:00:00,32.0,32.01,31.87,31.92,87200.0,27.3458,27.3543,27.2347,27.2774,87200.0
2004-09-07 14:30:00,31.92,31.93,31.75,31.82,50600.0,27.2774,27.286,27.1321,27.192,50600.0
2004-09-07 15:00:00,31.82,31.88,31.8,31.84,53000.0,27.192,27.2432,27.1749,27.2091,53000.0
2004-09-07 15:30:00,31.83,31.92,31.82,31.86,89300.0,27.2005,27.2774,27.192,27.2261,89300.0
2004-09-08 09:30:00,29.25,29.93,26.78,27.1,1690800.0,24.9958,25.5769,22.885,23.1585,1690800.0
2004-09-08 10:00:00,27.1,27.39,26.86,27.0,1516800.0,23.1585,23.4063,22.9534,23.073,1516800.0
2004-09-08 10:30:00,27.0,27.08,26.87,26.99,857700.0,23.073,23.1414,22.9619,23.0645,857700.0
2004-09-08 11:00:00,26.98,27.39,26.96,27.2,682300.0,23.0559,23.4063,23.0388,23.2439,682300.0
2004-09-08 11:30:00,27.2,27.29,27.0,27.05,572400.0,23.2439,23.3208,23.073,23.1157,572400.0
2004-09-08 12:00:00,27.05,27.09,26.96,27.03,743700.0,23.1157,23.1499,23.0388,23.0986,743700.0
2004-09-08 12:30:00,27.03,27.18,27.0,27.06,409400.0,23.0986,23.2268,23.073,23.1243,409400.0
2004-09-08 13:00:00,27.05,27.1,27.03,27.04,364000.0,23.1157,23.1585,23.0986,23.1072,364000.0
2004-09-08 13:30:00,27.05,27.06,27.0,27.02,310800.0,23.1157,23.1243,23.073,23.0901,310800.0
2004-09-08 14:00:00,27.01,27.13,27.01,27.04,547200.0,23.0816,23.1841,23.0816,23.1072,547200.0
2004-09-08 14:30:00,27.04,27.06,27.02,27.03,284500.0,23.1072,23.1243,23.0901,23.0986,284500.0
2004-09-08 15:00:00,27.03,27.05,26.97,27.0,612500.0,23.0986,23.1157,23.0474,23.073,612500.0
2004-09-08 15:30:00,27.0,27.12,26.95,26.95,761000.0,23.073,23.1756,23.0303,23.0303,761000.0
2004-09-09 09:30:00,27.02,27.3,27.02,27.21,481300.0,23.0901,23.3294,23.0901,23.2525,481300.0
2004-09-09 10:00:00,27.21,27.25,27.2,27.25,244900.0,23.2525,23.2866,23.2439,23.2866,244900.0
2004-09-09 10:30:00,27.24,27.3,27.2,27.29,280000.0,23.2781,23.3294,23.2439,23.3208,280000.0
2004-09-09 11:00:00,27.31,27.35,27.22,27.22,351800.0,23.3379,23.3721,23.261,23.261,351800.0
2004-09-09 11:30:00,27.23,27.3,27.22,27.3,166500.0,23.2696,23.3294,23.261,23.3294,166500.0
2004-09-09 12:00:00,27.3,27.32,27.24,27.3,181500.0,23.3294,23.3465,23.2781,23.3294,181500.0
2004-09-09 12:30:00,27.31,27.39,27.3,27.37,93700.0,23.3379,23.4063,23.3294,23.3892,93700.0
2004-09-09 13:00:00,27.37,27.44,27.36,27.43,101300.0,23.3892,23.449,23.3806,23.4405,101300.0
2004-09-09 13:30:00,27.43,27.44,27.33,27.44,88100.0,23.4405,23.449,23.355,23.449,88100.0
2004-09-09 14:00:00,27.44,27.45,27.32,27.34,111900.0,23.449,23.4576,23.3465,23.3636,111900.0
2004-09-09 14:30:00,27.34,27.43,27.34,27.4,181900.0,23.3636,23.4405,23.3636,23.4148,181900.0
2004-09-09 15:00:00,27.4,27.4,27.28,27.3,115600.0,23.4148,23.4148,23.3123,23.3294,115600.0
2004-09-09 15:30:00,27.31,27.38,27.25,27.38,355400.0,23.3379,23.3977,23.2866,23.3977,355400.0
2004-09-10 09:30:00,27.38,27.38,27.29,27.31,139800.0,23.3977,23.3977,23.3208,23.3379,139800.0
2004-09-10 10:00:00,27.31,27.36,27.25,27.3,131900.0,23.3379,23.3806,23.2866,23.3294,131900.0
2004-09-10 10:30:00,27.31,27.33,27.28,27.3,80700.0,23.3379,23.355,23.3123,23.3294,80700.0
2004-09-10 11:00:00,27.29,27.37,27.29,27.32,124000.0,23.3208,23.3892,23.3208,23.3465,124000.0
2004-09-10 11:30:00,27.32,27.35,27.29,27.29,126600.0,23.3465,23.3721,23.3208,23.3208,126600.0
2004-09-10 12:00:00,27.29,27.3,27.22,27.22,55000.0,23.3208,23.3294,23.261,23.261,55000.0
2004-09-10 12:30:00,27.23,27.24,27.19,27.2,124200.0,23.2696,23.2781,23.2354,23.2439,124200.0
2004-09-10 13:00:00,27.2,27.2,27.15,27.17,62000.0,23.2439,23.2439,23.2012,23.2183,62000.0
2004-09-10 13:30:00,27.17,27.2,27.16,27.17,55600.0,23.2183,23.2439,23.2097,23.2183,55600.0
2004-09-10 14:00:00,27.17,27.19,27.1,27.18,97600.0,23.2183,23.2354,23.1585,23.2268,97600.0
2004-09-10 14:30:00,27.18,27.36,27.18,27.31,160700.0,23.2268,23.3806,23.2268,23.3379,160700.0
2004-09-10 15:00:00,27.3,27.34,27.25,27.3,124800.0,23.3294,23.3636,23.2866,23.3294,124800.0
2004-09-10 15:30:00,27.29,27.29,27.23,27.25,341600.0,23.3208,23.3208,23.2696,23.2866,341600.0
2004-09-13 09:30:00,27.25,27.26,27.11,27.19,174200.0,23.2866,23.2952,23.167,23.2354,174200.0
2004-09-13 10:00:00,27.19,27.2,27.12,27.17,85100.0,23.2354,23.2439,23.1756,23.2183,85100.0
2004-09-13 10:30:00,27.16,27.27,27.14,27.27,153500.0,23.2097,23.3037,23.1926,23.3037,153500.0
2004-09-13 11:00:00,27.27,27.31,27.23,27.3,150700.0,23.3037,23.3379,23.2696,23.3294,150700.0
2004-09-13 11:30:00,27.29,27.38,27.28,27.38,110400.0,23.3208,23.3977,23.3123,23.3977,110400.0
2004-09-13 12:00:00,27.38,27.59,27.36,27.49,133200.0,23.3977,23.5772,23.3806,23.4917,133200.0
2004-09-13 12:30:00,27.5,27.64,27.46,27.63,73800.0,23.5003,23.6199,23.4661,23.6114,73800.0
2004-09-13 13:00:00,27.64,27.65,27.58,27.58,43200.0,23.6199,23.6285,23.5686,23.5686,43200.0
2004-09-13 13:30:00,27.58,27.58,27.49,27.5,48700.0,23.5686,23.5686,23.4917,23.5003,48700.0
2004-09-13 14:00:00,27.5,27.56,27.45,27.55,101200.0,23.5003,23.5516,23.4576,23.543,101200.0
2004-09-13 14:30:00,27.56,27.6,27.54,27.57,91700.0,23.5516,23.5857,23.5345,23.5601,91700.0
2004-09-13 15:00:00,27.57,27.63,27.53,27.56,131900.0,23.5601,23.6114,23.5259,23.5516,131900.0
2004-09-13 15:30:00,27.56,27.68,27.5,27.68,285800.0,23.5516,23.6541,23.5003,23.6541,285800.0
2004-09-14 09:30:00,27.74,28.25,27.74,28.01,453400.0,23.7054,24.1412,23.7054,23.9361,453400.0
2004-09-14 10:00:00,28.0,28.07,27.75,27.9,335500.0,23.9276,23.9874,23.7139,23.8421,335500.0
2004-09-14 10:30:00,27.91,27.95,27.81,27.83,333300.0,23.8507,23.8848,23.7652,23.7823,333300.0
2004-09-14 11:00:00,27.84,27.87,27.72,27.82,336800.0,23.7908,23.8165,23.6883,23.7737,336800.0
2004-09-14 11:30:00,27.8,27.93,27.8,27.9,182900.0,23.7567,23.8677,23.7567,23.8421,182900.0
2004-09-14 12:00:00,27.9,27.93,27.83,27.88,191000.0,23.8421,23.8677,23.7823,23.825,191000.0
2004-09-14 12:30:00,27.89,27.93,27.85,27.93,144000.0,23.8336,23.8677,23.7994,23.8677,144000.0
2004-09-14 13:00:00,27.93,28.16,27.91,28.12,230000.0,23.8677,24.0643,23.8507,24.0301,230000.0
2004-09-14 13:30:00,28.13,28.25,28.13,28.22,156600.0,24.0387,24.1412,24.0387,24.1156,156600.0
2004-09-14 14:00:00,28.22,28.43,28.22,28.39,94100.0,24.1156,24.295,24.1156,24.2608,94100.0
2004-09-14 14:30:00,28.4,28.48,28.34,28.4,140700.0,24.2694,24.3377,24.2181,24.2694,140700.0
2004-09-14 15:00:00,28.4,28.51,28.36,28.47,157500.0,24.2694,24.3634,24.2352,24.3292,157500.0
2004-09-14 15:30:00,28.47,28.5,28.19,28.19,480400.0,24.3292,24.3548,24.0899,24.0899,480400.0
2004-09-15 09:30:00,28.35,28.44,27.82,27.86,196800.0,24.2267,24.3036,23.7737,23.8079,196800.0
2004-09-15 10:00:00,27.83,27.95,27.58,27.7,145600.0,23.7823,23.8848,23.5686,23.6712,145600.0
2004-09-15 10:30:00,27.7,27.73,27.62,27.72,89400.0,23.6712,23.6968,23.6028,23.6883,89400.0
2004-09-15 11:00:00,27.72,27.92,27.72,27.89,73200.0,23.6883,23.8592,23.6883,23.8336,73200.0
2004-09-15 11:30:00,27.89,27.95,27.89,27.91,54600.0,23.8336,23.8848,23.8336,23.8507,54600.0
2004-09-15 12:00:00,27.91,27.93,27.76,27.78,67300.0,23.8507,23.8677,23.7225,23.7396,67300.0
2004-09-15 12:30:00,27.79,27.81,27.71,27.81,73500.0,23.7481,23.7652,23.6797,23.7652,73500.0
2004-09-15 13:00:00,27.82,27.83,27.7,27.76,59600.0,23.7737,23.7823,23.6712,23.7225,59600.0
2004-09-15 13:30:00,27.76,27.78,27.67,27.75,73400.0,23.7225,23.7396,23.6456,23.7139,73400.0
2004-09-15 14:00:00,27.75,27.77,27.71,27.75,81800.0,23.7139,23.731,23.6797,23.7139,81800.0
2004-09-15 14:30:00,27.75,27.82,27.67,27.68,122500.0,23.7139,23.7737,23.6456,23.6541,122500.0
2004-09-15 15:00:00,27.69,27.7,27.5,27.5,229000.0,23.6627,23.6712,23.5003,23.5003,229000.0
2004-09-15 15:30:00,27.52,27.68,27.5,27.6,355900.0,23.5174,23.6541,23.5003,23.5857,355900.0
2004-09-16 09:30:00,27.5,27.68,27.5,27.61,230400.0,23.5003,23.6541,23.5003,23.5943,230400.0
2004-09-16 10:00:00,27.61,27.66,27.58,27.65,172700.0,23.5943,23.637,23.5686,23.6285,172700.0
2004-09-16 10:30:00,27.65,27.7,27.64,27.66,86400.0,23.6285,23.6712,23.6199,23.637,86400.0
2004-09-16 11:00:00,27.65,27.68,27.61,27.63,163500.0,23.6285,23.6541,23.5943,23.6114,163500.0
2004-09-16 11:30:00,27.63,27.69,27.56,27.69,155700.0,23.6114,23.6627,23.5516,23.6627,155700.0
2004-09-16 12:00:00,27.7,27.7,27.61,27.69,50500.0,23.6712,23.6712,23.5943,23.6627,50500.0
2004-09-16 12:30:00,27.7,27.74,27.67,27.67,41600.0,23.6712,23.7054,23.6456,23.6456,41600.0
2004-09-16 13:00:00,27.67,27.76,27.66,27.71,74600.0,23.6456,23.7225,23.637,23.6797,74600.0
2004-09-16 13:30:00,27.71,27.79,27.7,27.77,98400.0,23.6797,23.7481,23.6712,23.731,98400.0
2004-09-16 14:00:00,27.77,27.84,27.75,27.83,92300.0,23.731,23.7908,23.7139,23.7823,92300.0
2004-09-16 14:30:00,27.83,27.88,27.82,27.82,70400.0,23.7823,23.825,23.7737,23.7737,70400.0
2004-09-16 15:00:00,27.84,27.85,27.73,27.75,122400.0,23.7908,23.7994,23.6968,23.7139,122400.0
2004-09-16 15:30:00,27.75,27.8,27.73,27.78,172100.0,23.7139,23.7567,23.6968,23.7396,172100.0
2004-09-17 09:30:00,27.81,27.89,27.73,27.81,189700.0,23.7652,23.8336,23.6968,23.7652,189700.0
2004-09-17 10:00:00,27.79,27.8,27.64,27.65,85200.0,23.7481,23.7567,23.6199,23.6285,85200.0
2004-09-17 10:30:00,27.65,27.76,27.63,27.73,90600.0,23.6285,23.7225,23.6114,23.6968,90600.0
2004-09-17 11:00:00,27.73,27.75,27.69,27.7,46900.0,23.6968,23.7139,23.6627,23.6712,46900.0
2004-09-17 11:30:00,27.69,27.73,27.62,27.66,99000.0,23.6627,23.6968,23.6028,23.637,99000.0
2004-09-17 12:00:00,27.66,27.73,27.66,27.7,35600.0,23.637,23.6968,23.637,23.6712,35600.0
2004-09-17 12:30:00,27.7,27.71,27.57,27.58,158800.0,23.6712,23.6797,23.5601,23.5686,158800.0
2004-09-17 13:00:00,27.58,27.72,27.58,27.68,101400.0,23.5686,23.6883,23.5686,23.6541,101400.0
2004-09-17 13:30:00,27.68,27.68,27.57,27.61,107400.0,23.6541,23.6541,23.5601,23.5943,107400.0
2004-09-17 14:00:00,27.6,27.6,27.51,27.59,78100.0,23.5857,23.5857,23.5088,23.5772,78100.0
2004-09-17 14:30:00,27.59,27.65,27.57,27.63,137300.0,23.5772,23.6285,23.5601,23.6114,137300.0
2004-09-17 15:00:00,27.62,27.62,27.55,27.57,136400.0,23.6028,23.6028,23.543,23.5601,136400.0
2004-09-17 15:30:00,27.56,27.62,27.55,27.6,117200.0,23.5516,23.6028,23.543,23.5857,117200.0
2004-09-20 09:30:00,27.61,27.7,27.5,27.5,84000.0,23.5943,23.6712,23.5003,23.5003,84000.0
2004-09-20 10:00:00,27.49,27.59,27.49,27.54,74900.0,23.4917,23.5772,23.4917,23.5345,74900.0
2004-09-20 10:30:00,27.53,27.6,27.53,27.58,42100.0,23.5259,23.5857,23.5259,23.5686,42100.0
2004-09-20 11:00:00,27.58,27.6,27.54,27.54,48000.0,23.5686,23.5857,23.5345,23.5345,48000.0
2004-09-20 11:30:00,27.54,27.56,27.52,27.54,34400.0,23.5345,23.5516,23.5174,23.5345,34400.0
2004-09-20 12:00:00,27.54,27.56,27.51,27.52,33700.0,23.5345,23.5516,23.5088,23.5174,33700.0
2004-09-20 12:30:00,27.52,27.54,27.5,27.5,45400.0,23.5174,23.5345,23.5003,23.5003,45400.0
2004-09-20 13:00:00,27.5,27.54,27.5,27.54,41200.0,23.5003,23.5345,23.5003,23.5345,41200.0
2004-09-20 13:30:00,27.53,27.55,27.51,27.52,55200.0,23.5259,23.543,23.5088,23.5174,55200.0
2004-09-20 14:00:00,27.52,27.53,27.5,27.51,38100.0,23.5174,23.5259,23.5003,23.5088,38100.0
2004-09-20 14:30:00,27.5,27.51,27.49,27.5,51800.0,23.5003,23.5088,23.4917,23.5003,51800.0
2004-09-20 15:00:00,27.49,27.52,27.47,27.51,48200.0,23.4917,23.5174,23.4746,23.5088,48200.0
2004-09-20 15:30:00,27.5,27.51,27.41,27.45,100300.0,23.5003,23.5088,23.4234,23.4576,100300.0
2004-09-21 09:30:00,27.45,27.56,27.42,27.44,95800.0,23.4576,23.5516,23.4319,23.449,95800.0
2004-09-21 10:00:00,27.43,27.5,27.37,27.42,70000.0,23.4405,23.5003,23.3892,23.4319,70000.0
2004-09-21 10:30:00,27.43,27.51,27.42,27.48,40400.0,23.4405,23.5088,23.4319,23.4832,40400.0
2004-09-21 11:00:00,27.48,27.52,27.46,27.51,43000.0,23.4832,23.5174,23.4661,23.5088,43000.0
2004-09-21 11:30:00,27.52,27.53,27.48,27.52,25400.0,23.5174,23.5259,23.4832,23.5174,25400.0
2004-09-21 12:00:00,27.52,27.55,27.51,27.52,26000.0,23.5174,23.543,23.5088,23.5174,26000.0
2004-09-21 12:30:00,27.52,27.64,27.52,27.62,53100.0,23.5174,23.6199,23.5174,23.6028,53100.0
2004-09-21 13:00:00,27.62,27.64,27.45,27.56,39100.0,23.6028,23.6199,23.4576,23.5516,39100.0
2004-09-21 13:30:00,27.54,27.58,27.54,27.58,26000.0,23.5345,23.5686,23.5345,23.5686,26000.0
2004-09-21 14:00:00,27.6,27.66,27.55,27.66,60400.0,23.5857,23.637,23.543,23.637,60400.0
2004-09-21 14:30:00,27.65,27.81,27.65,27.81,79900.0,23.6285,23.7652,23.6285,23.7652,79900.0
2004-09-21 15:00:00,27.8,27.81,27.73,27.73,52700.0,23.7567,23.7652,23.6968,23.6968,52700.0
2004-09-21 15:30:00,27.73,27.74,27.67,27.72,106700.0,23.6968,23.7054,23.6456,23.6883,106700.0
2004-09-22 09:30:00,27.6,27.6,27.42,27.47,167100.0,23.5857,23.5857,23.4319,23.4746,167100.0
2004-09-22 10:00:00,27.47,27.47,27.25,27.26,218500.0,23.4746,23.4746,23.2866,23.2952,218500.0
2004-09-22 10:30:00,27.26,27.26,27.14,27.2,140500.0,23.2952,23.2952,23.1926,23.2439,140500.0
2004-09-22 11:00:00,27.19,27.25,27.1,27.11,176300.0,23.2354,23.2866,23.1585,23.167,176300.0
2004-09-22 11:30:00,27.11,27.2,27.1,27.15,82900.0,23.167,23.2439,23.1585,23.2012,82900.0
2004-09-22 12:00:00,27.17,27.25,27.15,27.15,63000.0,23.2183,23.2866,23.2012,23.2012,63000.0
2004-09-22 12:30:00,27.15,27.16,27.14,27.15,114200.0,23.2012,23.2097,23.1926,23.2012,114200.0
2004-09-22 13:00:00,27.15,27.16,27.14,27.15,72800.0,23.2012,23.2097,23.1926,23.2012,72800.0
2004-09-22 13:30:00,27.14,27.15,27.11,27.12,177600.0,23.1926,23.2012,23.167,23.1756,177600.0
2004-09-22 14:00:00,27.12,27.12,27.05,27.06,182400.0,23.1756,23.1756,23.1157,23.1243,182400.0
2004-09-22 14:30:00,27.06,27.09,27.04,27.04,199700.0,23.1243,23.1499,23.1072,23.1072,199700.0
2004-09-22 15:00:00,27.05,27.1,27.01,27.01,226300.0,23.1157,23.1585,23.0816,23.0816,226300.0
2004-09-22 15:30:00,27.01,27.06,26.9,26.9,551700.0,23.0816,23.1243,22.9876,22.9876,551700.0
2004-09-23 09:30:00,27.04,27.24,27.04,27.23,149100.0,23.1072,23.2781,23.1072,23.2696,149100.0
2004-09-23 10:00:00,27.23,27.33,27.04,27.3,236400.0,23.2696,23.355,23.1072,23.3294,236400.0
2004-09-23 10:30:00,27.3,27.45,27.3,27.43,174000.0,23.3294,23.4576,23.3294,23.4405,174000.0
2004-09-23 11:00:00,27.44,27.45,27.36,27.36,101500.0,23.449,23.4576,23.3806,23.3806,101500.0
2004-09-23 11:30:00,27.36,27.39,27.29,27.36,164000.0,23.3806,23.4063,23.3208,23.3806,164000.0
2004-09-23 12:00:00,27.36,27.41,27.31,27.37,47000.0,23.3806,23.4234,23.3379,23.3892,47000.0
2004-09-23 12:30:00,27.35,27.36,27.21,27.22,202900.0,23.3721,23.3806,23.2525,23.261,202900.0
2004-09-23 13:00:00,27.24,27.26,27.2,27.23,122900.0,23.2781,23.2952,23.2439,23.2696,122900.0
2004-09-23 13:30:00,27.23,27.31,27.2,27.27,111300.0,23.2696,23.3379,23.2439,23.3037,111300.0
2004-09-23 14:00:00,27.28,27.34,27.25,27.32,156000.0,23.3123,23.3636,23.2866,23.3465,156000.0
2004-09-23 14:30:00,27.32,27.38,27.32,27.36,170000.0,23.3465,23.3977,23.3465,23.3806,170000.0
2004-09-23 15:00:00,27.35,27.41,27.34,27.4,169700.0,23.3721,23.4234,23.3636,23.4148,169700.0
2004-09-23 15:30:00,27.41,27.43,27.26,27.26,242100.0,23.4234,23.4405,23.2952,23.2952,242100.0
2004-09-24 09:30:00,27.34,27.57,27.31,27.5,98800.0,23.3636,23.5601,23.3379,23.5003,98800.0
2004-09-24 10:00:00,27.5,27.5,27.41,27.45,50700.0,23.5003,23.5003,23.4234,23.4576,50700.0
2004-09-24 10:30:00,27.45,27.5,27.42,27.5,76400.0,23.4576,23.5003,23.4319,23.5003,76400.0
2004-09-24 11:00:00,27.5,27.5,27.45,27.48,60200.0,23.5003,23.5003,23.4576,23.4832,60200.0
2004-09-24 11:30:00,27.47,27.49,27.46,27.46,68800.0,23.4746,23.4917,23.4661,23.4661,68800.0
2004-09-24 12:00:00,27.47,27.49,27.45,27.48,41100.0,23.4746,23.4917,23.4576,23.4832,41100.0
2004-09-24 12:30:00,27.48,27.49,27.45,27.46,30100.0,23.4832,23.4917,23.4576,23.4661,30100.0
2004-09-24 13:00:00,27.46,27.46,27.42,27.44,35400.0,23.4661,23.4661,23.4319,23.449,35400.0
2004-09-24 13:30:00,27.44,27.47,27.41,27.43,41000.0,23.449,23.4746,23.4234,23.4405,41000.0
2004-09-24 14:00:00,27.44,27.5,27.43,27.45,49700.0,23.449,23.5003,23.4405,23.4576,49700.0
2004-09-24 14:30:00,27.45,27.46,27.41,27.43,38900.0,23.4576,23.4661,23.4234,23.4405,38900.0
2004-09-24 15:00:00,27.43,27.48,27.4,27.43,65700.0,23.4405,23.4832,23.4148,23.4405,65700.0
2004-09-24 15:30:00,27.44,27.45,27.38,27.4,111600.0,23.449,23.4576,23.3977,23.4148,111600.0
2004-09-27 09:30:00,27.2,27.28,27.02,27.02,215300.0,23.2439,23.3123,23.0901,23.0901,215300.0
2004-09-27 10:00:00,27.05,27.05,26.95,27.02,94700.0,23.1157,23.1157,23.0303,23.0901,94700.0
2004-09-27 10:30:00,27.02,27.02,26.92,26.95,113000.0,23.0901,23.0901,23.0046,23.0303,113000.0
2004-09-27 11:00:00,26.95,27.0,26.95,26.98,60900.0,23.0303,23.073,23.0303,23.0559,60900.0
2004-09-27 11:30:00,26.98,26.98,26.91,26.92,46300.0,23.0559,23.0559,22.9961,23.0046,46300.0
2004-09-27 12:00:00,26.94,26.98,26.89,26.94,51500.0,23.0217,23.0559,22.979,23.0217,51500.0
2004-09-27 12:30:00,26.94,26.99,26.92,26.98,59600.0,23.0217,23.0645,23.0046,23.0559,59600.0
2004-09-27 13:00:00,26.98,27.01,26.96,27.0,136400.0,23.0559,23.0816,23.0388,23.073,136400.0
2004-09-27 13:30:00,27.0,27.02,26.98,27.0,154400.0,23.073,23.0901,23.0559,23.073,154400.0
2004-09-27 14:00:00,27.0,27.0,26.91,26.92,49900.0,23.073,23.073,22.9961,23.0046,49900.0
2004-09-27 14:30:00,26.92,26.98,26.92,26.96,46600.0,23.0046,23.0559,23.0046,23.0388,46600.0
2004-09-27 15:00:00,26.96,26.99,26.96,26.98,43300.0,23.0388,23.0645,23.0388,23.0559,43300.0
2004-09-27 15:30:00,26.97,26.97,26.8,26.89,185400.0,23.0474,23.0474,22.9021,22.979,185400.0
2004-09-28 09:30:00,26.9,26.98,26.8,26.8,55600.0,22.9876,23.0559,22.9021,22.9021,55600.0
2004-09-28 10:00:00,26.8,26.84,26.76,26.8,45200.0,22.9021,22.9363,22.8679,22.9021,45200.0
2004-09-28 10:30:00,26.8,26.9,26.76,26.9,119900.0,22.9021,22.9876,22.8679,22.9876,119900.0
2004-09-28 11:00:00,26.9,26.92,26.84,26.85,43200.0,22.9876,23.0046,22.9363,22.9448,43200.0
2004-09-28 11:30:00,26.85,26.97,26.83,26.97,74900.0,22.9448,23.0474,22.9277,23.0474,74900.0
2004-09-28 12:00:00,26.97,27.0,26.95,26.98,33100.0,23.0474,23.073,23.0303,23.0559,33100.0
2004-09-28 12:30:00,26.98,26.99,26.93,26.97,68500.0,23.0559,23.0645,23.0132,23.0474,68500.0
2004-09-28 13:00:00,26.97,26.98,26.87,26.87,17000.0,23.0474,23.0559,22.9619,22.9619,17000.0
2004-09-28 13:30:00,26.87,26.9,26.85,26.87,49100.0,22.9619,22.9876,22.9448,22.9619,49100.0
2004-09-28 14:00:00,26.86,26.9,26.81,26.9,41400.0,22.9534,22.9876,22.9106,22.9876,41400.0
2004-09-28 14:30:00,26.89,26.9,26.87,26.89,64700.0,22.979,22.9876,22.9619,22.979,64700.0
2004-09-28 15:00:00,26.89,26.91,26.89,26.9,92500.0,22.979,22.9961,22.979,22.9876,92500.0
2004-09-28 15:30:00,26.9,26.92,26.87,26.89,99000.0,22.9876,23.0046,22.9619,22.979,99000.0
2004-09-29 09:30:00,26.89,26.89,26.59,26.6,232400.0,22.979,22.979,22.7226,22.7312,232400.0
2004-09-29 10:00:00,26.6,26.62,26.47,26.48,155600.0,22.7312,22.7483,22.6201,22.6286,155600.0
2004-09-29 10:30:00,26.49,26.55,26.4,26.4,241200.0,22.6372,22.6885,22.5603,22.5603,241200.0
2004-09-29 11:00:00,26.41,26.43,26.2,26.29,365200.0,22.5688,22.5859,22.3894,22.4663,365200.0
2004-09-29 11:30:00,26.29,26.29,26.13,26.14,361800.0,22.4663,22.4663,22.3295,22.3381,361800.0
2004-09-29 12:00:00,26.14,26.29,26.11,26.29,160200.0,22.3381,22.4663,22.3125,22.4663,160200.0
2004-09-29 12:30:00,26.29,26.54,26.29,26.4,213900.0,22.4663,22.6799,22.4663,22.5603,213900.0
2004-09-29 13:00:00,26.42,26.43,26.34,26.34,69700.0,22.5774,22.5859,22.509,22.509,69700.0
2004-09-29 13:30:00,26.34,26.35,26.29,26.31,160200.0,22.509,22.5175,22.4663,22.4834,160200.0
2004-09-29 14:00:00,26.31,26.32,26.3,26.31,94700.0,22.4834,22.4919,22.4748,22.4834,94700.0
2004-09-29 14:30:00,26.31,26.41,26.3,26.4,204000.0,22.4834,22.5688,22.4748,22.5603,204000.0
2004-09-29 15:00:00,26.4,26.47,26.39,26.42,219400.0,22.5603,22.6201,22.5517,22.5774,219400.0
2004-09-29 15:30:00,26.42,26.43,26.33,26.38,346800.0,22.5774,22.5859,22.5005,22.5432,346800.0
2004-09-30 09:30:00,26.38,26.38,26.15,26.29,270200.0,22.5432,22.5432,22.3466,22.4663,270200.0
2004-09-30 10:00:00,26.29,26.3,25.61,25.65,474100.0,22.4663,22.4748,21.8852,21.9194,474100.0
2004-09-30 10:30:00,25.61,25.68,25.0,25.0,752000.0,21.8852,21.945,21.3639,21.3639,752000.0
2004-09-30 11:00:00,24.9,25.16,24.9,25.0,860000.0,21.2784,21.5006,21.2784,21.3639,860000.0
2004-09-30 11:30:00,25.0,25.44,25.0,25.36,393100.0,21.3639,21.7399,21.3639,21.6715,393100.0
2004-09-30 12:00:00,25.36,25.6,25.25,25.52,478400.0,21.6715,21.8766,21.5775,21.8083,478400.0
2004-09-30 12:30:00,25.52,25.63,25.51,25.6,235200.0,21.8083,21.9023,21.7997,21.8766,235200.0
2004-09-30 13:00:00,25.6,25.7,25.52,25.66,275400.0,21.8766,21.9621,21.8083,21.9279,275400.0
2004-09-30 13:30:00,25.66,25.74,25.63,25.7,176700.0,21.9279,21.9963,21.9023,21.9621,176700.0
2004-09-30 14:00:00,25.7,25.73,25.62,25.72,352100.0,21.9621,21.9877,21.8937,21.9792,352100.0
2004-09-30 14:30:00,25.72,25.84,25.65,25.8,217200.0,21.9792,22.0817,21.9194,22.0475,217200.0
2004-09-30 15:00:00,25.8,25.8,25.64,25.67,275300.0,22.0475,22.0475,21.9108,21.9364,275300.0
2004-09-30 15:30:00,25.67,25.73,25.61,25.61,404300.0,21.9364,21.9877,21.8852,21.8852,404300.0
2004-10-01 09:30:00,26.0,26.16,25.76,26.04,238800.0,22.2185,22.3552,22.0134,22.2526,238800.0
2004-10-01 10:00:00,26.04,26.47,26.0,26.45,188600.0,22.2526,22.6201,22.2185,22.603,188600.0
2004-10-01 10:30:00,26.44,26.61,26.4,26.58,143800.0,22.5945,22.7397,22.5603,22.7141,143800.0
2004-10-01 11:00:00,26.58,26.69,26.52,26.53,175600.0,22.7141,22.8081,22.6628,22.6714,175600.0
2004-10-01 11:30:00,26.53,26.6,26.52,26.57,288700.0,22.6714,22.7312,22.6628,22.7055,288700.0
2004-10-01 12:00:00,26.6,26.6,26.49,26.49,86400.0,22.7312,22.7312,22.6372,22.6372,86400.0
2004-10-01 12:30:00,26.48,26.51,26.36,26.36,434000.0,22.6286,22.6543,22.5261,22.5261,434000.0
2004-10-01 13:00:00,26.36,26.5,26.16,26.19,320800.0,22.5261,22.6457,22.3552,22.3808,320800.0
2004-10-01 13:30:00,26.22,26.22,26.1,26.19,205200.0,22.4065,22.4065,22.3039,22.3808,205200.0
2004-10-01 14:00:00,26.18,26.19,26.07,26.08,438200.0,22.3723,22.3808,22.2783,22.2868,438200.0
2004-10-01 14:30:00,26.08,26.1,26.0,26.02,347200.0,22.2868,22.3039,22.2185,22.2355,347200.0
2004-10-01 15:00:00,26.02,26.05,25.98,25.98,238100.0,22.2355,22.2612,22.2014,22.2014,238100.0
2004-10-01 15:30:00,25.98,26.02,25.93,26.0,431100.0,22.2014,22.2355,22.1586,22.2185,431100.0
2004-10-04 09:30:00,25.88,26.12,25.87,26.07,224600.0,22.1159,22.321,22.1074,22.2783,224600.0
2004-10-04 10:00:00,26.07,26.08,25.7,25.71,358000.0,22.2783,22.2868,21.9621,21.9706,358000.0
2004-10-04 10:30:00,25.7,25.71,25.25,25.32,525900.0,21.9621,21.9706,21.5775,21.6374,525900.0
2004-10-04 11:00:00,25.34,25.42,25.25,25.34,467100.0,21.6544,21.7228,21.5775,21.6544,467100.0
2004-10-04 11:30:00,25.35,25.46,25.34,25.46,178500.0,21.663,21.757,21.6544,21.757,178500.0
2004-10-04 12:00:00,25.47,25.57,25.46,25.57,89300.0,21.7655,21.851,21.757,21.851,89300.0
2004-10-04 12:30:00,25.57,25.64,25.5,25.58,122700.0,21.851,21.9108,21.7912,21.8595,122700.0
2004-10-04 13:00:00,25.58,25.58,25.5,25.53,128000.0,21.8595,21.8595,21.7912,21.8168,128000.0
2004-10-04 13:30:00,25.53,25.57,25.45,25.51,147400.0,21.8168,21.851,21.7484,21.7997,147400.0
2004-10-04 14:00:00,25.5,25.5,25.4,25.46,174800.0,21.7912,21.7912,21.7057,21.757,174800.0
2004-10-04 14:30:00,25.45,25.49,25.36,25.44,91000.0,21.7484,21.7826,21.6715,21.7399,91000.0
2004-10-04 15:00:00,25.44,25.52,25.4,25.47,116000.0,21.7399,21.8083,21.7057,21.7655,116000.0
2004-10-04 15:30:00,25.48,25.52,25.46,25.47,260600.0,21.7741,21.8083,21.757,21.7655,260600.0
2004-10-05 09:30:00,25.55,25.78,25.55,25.72,169300.0,21.8339,22.0304,21.8339,21.9792,169300.0
2004-10-05 10:00:00,25.72,25.83,25.67,25.81,300200.0,21.9792,22.0732,21.9364,22.0561,300200.0
2004-10-05 10:30:00,25.81,25.88,25.58,25.63,325300.0,22.0561,22.1159,21.8595,21.9023,325300.0
2004-10-05 11:00:00,25.63,25.68,25.55,25.62,192100.0,21.9023,21.945,21.8339,21.8937,192100.0
2004-10-05 11:30:00,25.63,25.64,25.56,25.56,125800.0,21.9023,21.9108,21.8424,21.8424,125800.0
2004-10-05 12:00:00,25.56,25.6,25.5,25.52,148100.0,21.8424,21.8766,21.7912,21.8083,148100.0
2004-10-05 12:30:00,25.52,25.57,25.47,25.51,203700.0,21.8083,21.851,21.7655,21.7997,203700.0
2004-10-05 13:00:00,25.5,25.52,25.46,25.48,157300.0,21.7912,21.8083,21.757,21.7741,157300.0
2004-10-05 13:30:00,25.48,25.53,25.48,25.52,292000.0,21.7741,21.8168,21.7741,21.8083,292000.0
2004-10-05 14:00:00,25.5,25.52,25.42,25.43,95600.0,21.7912,21.8083,21.7228,21.7314,95600.0
2004-10-05 14:30:00,25.43,25.52,25.43,25.49,113200.0,21.7314,21.8083,21.7314,21.7826,113200.0
2004-10-05 15:00:00,25.5,25.5,25.46,25.5,105900.0,21.7912,21.7912,21.757,21.7912,105900.0
2004-10-05 15:30:00,25.5,25.51,25.42,25.45,189100.0,21.7912,21.7997,21.7228,21.7484,189100.0
2004-10-06 09:30:00,25.46,25.6,25.28,25.42,134800.0,21.757,21.8766,21.6032,21.7228,134800.0
2004-10-06 10:00:00,25.41,25.52,25.36,25.52,142600.0,21.7143,21.8083,21.6715,21.8083,142600.0
2004-10-06 10:30:00,25.52,25.52,25.42,25.46,112600.0,21.8083,21.8083,21.7228,21.757,112600.0
2004-10-06 11:00:00,25.46,25.57,25.45,25.51,189800.0,21.757,21.851,21.7484,21.7997,189800.0
2004-10-06 11:30:00,25.5,25.53,25.48,25.48,133400.0,21.7912,21.8168,21.7741,21.7741,133400.0
2004-10-06 12:00:00,25.49,25.57,25.47,25.47,160100.0,21.7826,21.851,21.7655,21.7655,160100.0
2004-10-06 12:30:00,25.49,25.5,25.47,25.49,46900.0,21.7826,21.7912,21.7655,21.7826,46900.0
2004-10-06 13:00:00,25.49,25.5,25.47,25.49,98000.0,21.7826,21.7912,21.7655,21.7826,98000.0
2004-10-06 13:30:00,25.49,25.52,25.48,25.49,53700.0,21.7826,21.8083,21.7741,21.7826,53700.0
2004-10-06 14:00:00,25.48,25.52,25.48,25.48,106900.0,21.7741,21.8083,21.7741,21.7741,106900.0
2004-10-06 14:30:00,25.49,25.5,25.45,25.46,73500.0,21.7826,21.7912,21.7484,21.757,73500.0
2004-10-06 15:00:00,25.46,25.55,25.43,25.5,172300.0,21.757,21.8339,21.7314,21.7912,172300.0
2004-10-06 15:30:00,25.5,25.54,25.48,25.53,323700.0,21.7912,21.8254,21.7741,21.8168,323700.0
2004-10-07 09:30:00,25.58,25.58,25.13,25.2,186200.0,21.8595,21.8595,21.475,21.5348,186200.0
2004-10-07 10:00:00,25.2,25.2,24.97,24.99,217100.0,21.5348,21.5348,21.3383,21.3554,217100.0
2004-10-07 10:30:00,24.98,25.0,24.94,24.96,143000.0,21.3468,21.3639,21.3126,21.3297,143000.0
2004-10-07 11:00:00,24.95,24.97,24.9,24.91,184800.0,21.3212,21.3383,21.2784,21.287,184800.0
2004-10-07 11:30:00,24.91,24.94,24.85,24.89,135700.0,21.287,21.3126,21.2357,21.2699,135700.0
2004-10-07 12:00:00,24.88,24.92,24.87,24.92,109700.0,21.2613,21.2955,21.2528,21.2955,109700.0
2004-10-07 12:30:00,24.91,24.91,24.84,24.89,92000.0,21.287,21.287,21.2272,21.2699,92000.0
2004-10-07 13:00:00,24.89,24.89,24.79,24.79,115300.0,21.2699,21.2699,21.1844,21.1844,115300.0
2004-10-07 13:30:00,24.79,24.87,24.78,24.81,102300.0,21.1844,21.2528,21.1759,21.2015,102300.0
2004-10-07 14:00:00,24.8,24.85,24.7,24.75,297600.0,21.193,21.2357,21.1075,21.1503,297600.0
2004-10-07 14:30:00,24.75,24.75,24.65,24.65,454100.0,21.1503,21.1503,21.0648,21.0648,454100.0
2004-10-07 15:00:00,24.65,24.7,24.64,24.68,375700.0,21.0648,21.1075,21.0563,21.0904,375700.0
2004-10-07 15:30:00,24.69,24.69,24.63,24.66,436600.0,21.099,21.099,21.0477,21.0733,436600.0
2004-10-08 09:30:00,24.67,24.88,24.55,24.82,154500.0,21.0819,21.2613,20.9793,21.2101,154500.0
2004-10-08 10:00:00,24.82,24.83,24.52,24.54,136900.0,21.2101,21.2186,20.9537,20.9708,136900.0
2004-10-08 10:30:00,24.54,24.54,24.27,24.33,178200.0,20.9708,20.9708,20.7401,20.7913,178200.0
2004-10-08 11:00:00,24.33,24.36,24.25,24.3,301600.0,20.7913,20.817,20.723,20.7657,301600.0
2004-10-08 11:30:00,24.31,24.48,24.3,24.44,191200.0,20.7743,20.9195,20.7657,20.8853,191200.0
2004-10-08 12:00:00,24.43,24.47,24.43,24.44,97700.0,20.8768,20.911,20.8768,20.8853,97700.0
2004-10-08 12:30:00,24.44,24.52,24.43,24.5,84600.0,20.8853,20.9537,20.8768,20.9366,84600.0
2004-10-08 13:00:00,24.5,24.53,24.48,24.51,121600.0,20.9366,20.9623,20.9195,20.9452,121600.0
2004-10-08 13:30:00,24.52,24.53,24.48,24.48,174600.0,20.9537,20.9623,20.9195,20.9195,174600.0
2004-10-08 14:00:00,24.49,24.5,24.42,24.42,90800.0,20.9281,20.9366,20.8683,20.8683,90800.0
2004-10-08 14:30:00,24.42,24.44,24.37,24.38,67200.0,20.8683,20.8853,20.8255,20.8341,67200.0
2004-10-08 15:00:00,24.38,24.42,24.38,24.4,77200.0,20.8341,20.8683,20.8341,20.8512,77200.0
2004-10-08 15:30:00,24.4,24.43,24.3,24.42,220600.0,20.8512,20.8768,20.7657,20.8683,220600.0
2004-10-11 09:30:00,24.6,24.61,24.45,24.52,84600.0,21.0221,21.0306,20.8939,20.9537,84600.0
2004-10-11 10:00:00,24.52,24.63,24.47,24.6,132500.0,20.9537,21.0477,20.911,21.0221,132500.0
2004-10-11 10:30:00,24.6,24.64,24.58,24.6,112800.0,21.0221,21.0563,21.005,21.0221,112800.0
2004-10-11 11:00:00,24.59,24.63,24.5,24.51,78000.0,21.0135,21.0477,20.9366,20.9452,78000.0
2004-10-11 11:30:00,24.51,24.52,24.43,24.52,103400.0,20.9452,20.9537,20.8768,20.9537,103400.0
2004-10-11 12:00:00,24.52,24.66,24.51,24.65,81000.0,20.9537,21.0733,20.9452,21.0648,81000.0
2004-10-11 12:30:00,24.66,24.69,24.59,24.67,75900.0,21.0733,21.099,21.0135,21.0819,75900.0
2004-10-11 13:00:00,24.68,24.68,24.6,24.64,63600.0,21.0904,21.0904,21.0221,21.0563,63600.0
2004-10-11 13:30:00,24.63,24.7,24.63,24.7,77200.0,21.0477,21.1075,21.0477,21.1075,77200.0
2004-10-11 14:00:00,24.69,24.71,24.65,24.69,62600.0,21.099,21.1161,21.0648,21.099,62600.0
2004-10-11 14:30:00,24.68,24.75,24.67,24.72,116000.0,21.0904,21.1503,21.0819,21.1246,116000.0
2004-10-11 15:00:00,24.72,24.79,24.71,24.73,234200.0,21.1246,21.1844,21.1161,21.1332,234200.0
2004-10-11 15:30:00,24.74,24.78,24.7,24.76,493700.0,21.1417,21.1759,21.1075,21.1588,493700.0
2004-10-12 09:30:00,24.7,24.71,24.53,24.57,126600.0,21.1075,21.1161,20.9623,20.9964,126600.0
2004-10-12 10:00:00,24.57,24.6,24.5,24.58,97700.0,20.9964,21.0221,20.9366,21.005,97700.0
2004-10-12 10:30:00,24.58,24.58,24.49,24.49,111100.0,21.005,21.005,20.9281,20.9281,111100.0
2004-10-12 11:00:00,24.48,24.61,24.45,24.6,159800.0,20.9195,21.0306,20.8939,21.0221,159800.0
2004-10-12 11:30:00,24.6,24.71,24.58,24.71,58800.0,21.0221,21.1161,21.005,21.1161,58800.0
2004-10-12 12:00:00,24.71,24.71,24.65,24.67,38000.0,21.1161,21.1161,21.0648,21.0819,38000.0
2004-10-12 12:30:00,24.67,24.77,24.67,24.77,53300.0,21.0819,21.1673,21.0819,21.1673,53300.0
2004-10-12 13:00:00,24.78,24.81,24.69,24.7,93400.0,21.1759,21.2015,21.099,21.1075,93400.0
2004-10-12 13:30:00,24.71,24.82,24.71,24.81,81300.0,21.1161,21.2101,21.1161,21.2015,81300.0
2004-10-12 14:00:00,24.81,24.81,24.76,24.8,63000.0,21.2015,21.2015,21.1588,21.193,63000.0
2004-10-12 14:30:00,24.8,24.88,24.77,24.84,95500.0,21.193,21.2613,21.1673,21.2272,95500.0
2004-10-12 15:00:00,24.83,24.9,24.8,24.86,94200.0,21.2186,21.2784,21.193,21.2443,94200.0
2004-10-12 15:30:00,24.86,24.95,24.85,24.9,359400.0,21.2443,21.3212,21.2357,21.2784,359400.0
2004-10-13 09:30:00,25.0,25.05,24.9,24.95,154300.0,21.3639,21.4066,21.2784,21.3212,154300.0
2004-10-13 10:00:00,24.94,25.0,24.91,24.94,112300.0,21.3126,21.3639,21.287,21.3126,112300.0
2004-10-13 10:30:00,24.94,24.96,24.94,24.94,58300.0,21.3126,21.3297,21.3126,21.3126,58300.0
2004-10-13 11:00:00,24.94,24.94,24.77,24.92,102300.0,21.3126,21.3126,21.1673,21.2955,102300.0
2004-10-13 11:30:00,24.94,24.96,24.86,24.89,82700.0,21.3126,21.3297,21.2443,21.2699,82700.0
2004-10-13 12:00:00,24.9,24.97,24.85,24.95,90100.0,21.2784,21.3383,21.2357,21.3212,90100.0
2004-10-13 12:30:00,24.95,24.95,24.87,24.92,164500.0,21.3212,21.3212,21.2528,21.2955,164500.0
2004-10-13 13:00:00,24.92,24.95,24.81,24.81,124300.0,21.2955,21.3212,21.2015,21.2015,124300.0
2004-10-13 13:30:00,24.82,24.85,24.8,24.84,67800.0,21.2101,21.2357,21.193,21.2272,67800.0
2004-10-13 14:00:00,24.84,24.85,24.77,24.81,65400.0,21.2272,21.2357,21.1673,21.2015,65400.0
2004-10-13 14:30:00,24.81,24.86,24.79,24.8,65000.0,21.2015,21.2443,21.1844,21.193,65000.0
2004-10-13 15:00:00,24.8,24.82,24.7,24.7,129100.0,21.193,21.2101,21.1075,21.1075,129100.0
2004-10-13 15:30:00,24.7,24.8,24.66,24.76,227900.0,21.1075,21.193,21.0733,21.1588,227900.0
2004-10-14 09:30:00,24.7,24.84,24.64,24.65,94600.0,21.1075,21.2272,21.0563,21.0648,94600.0
2004-10-14 10:00:00,24.65,24.7,24.54,24.58,89700.0,21.0648,21.1075,20.9708,21.005,89700.0
2004-10-14 10:30:00,24.59,24.65,24.49,24.49,131100.0,21.0135,21.0648,20.9281,20.9281,131100.0
2004-10-14 11:00:00,24.48,24.52,24.45,24.48,94700.0,20.9195,20.9537,20.8939,20.9195,94700.0
2004-10-14 11:30:00,24.49,24.49,24.36,24.38,67300.0,20.9281,20.9281,20.817,20.8341,67300.0
2004-10-14 12:00:00,24.38,24.41,24.35,24.41,77600.0,20.8341,20.8597,20.8084,20.8597,77600.0
2004-10-14 12:30:00,24.41,24.45,24.35,24.36,83900.0,20.8597,20.8939,20.8084,20.817,83900.0
2004-10-14 13:00:00,24.35,24.43,24.35,24.41,42900.0,20.8084,20.8768,20.8084,20.8597,42900.0
2004-10-14 13:30:00,24.41,24.46,24.36,24.41,62900.0,20.8597,20.9024,20.817,20.8597,62900.0
2004-10-14 14:00:00,24.41,24.46,24.37,24.37,72800.0,20.8597,20.9024,20.8255,20.8255,72800.0
2004-10-14 14:30:00,24.4,24.41,24.37,24.37,83400.0,20.8512,20.8597,20.8255,20.8255,83400.0
2004-10-14 15:00:00,24.37,24.4,24.35,24.35,129600.0,20.8255,20.8512,20.8084,20.8084,129600.0
2004-10-14 15:30:00,24.35,24.39,24.34,24.39,124700.0,20.8084,20.8426,20.7999,20.8426,124700.0
2004-10-15 09:30:00,24.59,24.6,24.18,24.22,148300.0,21.0135,21.0221,20.6632,20.6973,148300.0
2004-10-15 10:00:00,24.22,24.39,24.2,24.37,74100.0,20.6973,20.8426,20.6803,20.8255,74100.0
2004-10-15 10:30:00,24.37,24.39,24.33,24.36,64600.0,20.8255,20.8426,20.7913,20.817,64600.0
2004-10-15 11:00:00,24.36,24.4,24.33,24.33,90400.0,20.817,20.8512,20.7913,20.7913,90400.0
2004-10-15 11:30:00,24.34,24.34,24.26,24.31,52100.0,20.7999,20.7999,20.7315,20.7743,52100.0
2004-10-15 12:00:00,24.32,24.37,24.31,24.36,85500.0,20.7828,20.8255,20.7743,20.817,85500.0
2004-10-15 12:30:00,24.37,24.48,24.37,24.44,84100.0,20.8255,20.9195,20.8255,20.8853,84100.0
2004-10-15 13:00:00,24.44,24.44,24.41,24.44,47700.0,20.8853,20.8853,20.8597,20.8853,47700.0
2004-10-15 13:30:00,24.44,24.45,24.41,24.45,56800.0,20.8853,20.8939,20.8597,20.8939,56800.0
2004-10-15 14:00:00,24.45,24.52,24.42,24.43,147900.0,20.8939,20.9537,20.8683,20.8768,147900.0
2004-10-15 14:30:00,24.44,24.45,24.38,24.38,217500.0,20.8853,20.8939,20.8341,20.8341,217500.0
2004-10-15 15:00:00,24.4,24.44,24.28,24.42,205500.0,20.8512,20.8853,20.7486,20.8683,205500.0
2004-10-15 15:30:00,24.43,24.46,24.28,24.34,161600.0,20.8768,20.9024,20.7486,20.7999,161600.0
2004-10-18 09:30:00,24.45,24.45,24.2,24.38,127300.0,20.8939,20.8939,20.6803,20.8341,127300.0
2004-10-18 10:00:00,24.38,24.43,24.33,24.4,86200.0,20.8341,20.8768,20.7913,20.8512,86200.0
2004-10-18 10:30:00,24.4,24.5,24.4,24.46,166800.0,20.8512,20.9366,20.8512,20.9024,166800.0
2004-10-18 11:00:00,24.45,24.47,24.31,24.36,124500.0,20.8939,20.911,20.7743,20.817,124500.0
2004-10-18 11:30:00,24.35,24.45,24.33,24.41,69300.0,20.8084,20.8939,20.7913,20.8597,69300.0
2004-10-18 12:00:00,24.41,24.51,24.4,24.49,62600.0,20.8597,20.9452,20.8512,20.9281,62600.0
2004-10-18 12:30:00,24.49,24.62,24.48,24.6,205500.0,20.9281,21.0392,20.9195,21.0221,205500.0
2004-10-18 13:00:00,24.59,24.65,24.59,24.63,69500.0,21.0135,21.0648,21.0135,21.0477,69500.0
2004-10-18 13:30:00,24.64,24.7,24.59,24.68,114700.0,21.0563,21.1075,21.0135,21.0904,114700.0
2004-10-18 14:00:00,24.68,24.75,24.63,24.7,163600.0,21.0904,21.1503,21.0477,21.1075,163600.0
2004-10-18 14:30:00,24.71,24.72,24.67,24.71,66900.0,21.1161,21.1246,21.0819,21.1161,66900.0
2004-10-18 15:00:00,24.69,24.7,24.61,24.67,63800.0,21.099,21.1075,21.0306,21.0819,63800.0
2004-10-18 15:30:00,24.66,24.66,24.53,24.59,206400.0,21.0733,21.0733,20.9623,21.0135,206400.0
2004-10-19 09:30:00,24.5,24.66,24.38,24.39,86800.0,20.9366,21.0733,20.8341,20.8426,86800.0
2004-10-19 10:00:00,24.37,24.48,24.28,24.28,117000.0,20.8255,20.9195,20.7486,20.7486,117000.0
2004-10-19 10:30:00,24.28,24.58,24.19,24.34,189900.0,20.7486,21.005,20.6717,20.7999,189900.0
2004-10-19 11:00:00,24.34,24.38,24.25,24.31,165800.0,20.7999,20.8341,20.723,20.7743,165800.0
2004-10-19 11:30:00,24.31,24.34,24.21,24.22,122900.0,20.7743,20.7999,20.6888,20.6973,122900.0
2004-10-19 12:00:00,24.23,24.25,24.17,24.24,75300.0,20.7059,20.723,20.6546,20.7144,75300.0
2004-10-19 12:30:00,24.22,24.25,24.16,24.21,54200.0,20.6973,20.723,20.6461,20.6888,54200.0
2004-10-19 13:00:00,24.23,24.27,24.2,24.26,46000.0,20.7059,20.7401,20.6803,20.7315,46000.0
2004-10-19 13:30:00,24.26,24.26,24.14,24.16,105500.0,20.7315,20.7315,20.629,20.6461,105500.0
2004-10-19 14:00:00,24.16,24.18,24.12,24.14,70500.0,20.6461,20.6632,20.6119,20.629,70500.0
2004-10-19 14:30:00,24.13,24.22,24.12,24.19,134400.0,20.6204,20.6973,20.6119,20.6717,134400.0
2004-10-19 15:00:00,24.19,24.19,24.1,24.12,149300.0,20.6717,20.6717,20.5948,20.6119,149300.0
2004-10-19 15:30:00,24.12,24.13,24.01,24.02,178200.0,20.6119,20.6204,20.5179,20.5264,178200.0
2004-10-20 09:30:00,24.02,24.11,23.83,23.87,124000.0,20.5264,20.6033,20.3641,20.3982,124000.0
2004-10-20 10:00:00,23.86,23.87,23.73,23.79,81600.0,20.3897,20.3982,20.2786,20.3299,81600.0
2004-10-20 10:30:00,23.78,23.79,23.56,23.59,239100.0,20.3213,20.3299,20.1333,20.159,239100.0
2004-10-20 11:00:00,23.56,23.81,23.52,23.79,129100.0,20.1333,20.347,20.0992,20.3299,129100.0
2004-10-20 11:30:00,23.78,23.82,23.74,23.8,80800.0,20.3213,20.3555,20.2872,20.3384,80800.0
2004-10-20 12:00:00,23.81,23.91,23.79,23.81,67800.0,20.347,20.4324,20.3299,20.347,67800.0
2004-10-20 12:30:00,23.82,23.9,23.82,23.86,209700.0,20.3555,20.4239,20.3555,20.3897,209700.0
2004-10-20 13:00:00,23.87,23.95,23.82,23.84,105500.0,20.3982,20.4666,20.3555,20.3726,105500.0
2004-10-20 13:30:00,23.85,23.85,23.76,23.76,39800.0,20.3812,20.3812,20.3042,20.3042,39800.0
2004-10-20 14:00:00,23.76,23.81,23.7,23.75,164100.0,20.3042,20.347,20.253,20.2957,164100.0
2004-10-20 14:30:00,23.75,23.8,23.69,23.72,533900.0,20.2957,20.3384,20.2444,20.2701,533900.0
2004-10-20 15:00:00,23.72,23.74,23.6,23.68,162600.0,20.2701,20.2872,20.1675,20.2359,162600.0
2004-10-20 15:30:00,23.67,23.69,23.6,23.65,499000.0,20.2273,20.2444,20.1675,20.2102,499000.0
2004-10-21 09:30:00,23.66,23.67,23.1,23.1,315500.0,20.2188,20.2273,19.7402,19.7402,315500.0
2004-10-21 10:00:00,23.1,23.19,23.06,23.19,341600.0,19.7402,19.8171,19.7061,19.8171,341600.0
2004-10-21 10:30:00,23.17,23.18,22.97,23.03,270100.0,19.8001,19.8086,19.6291,19.6804,270100.0
2004-10-21 11:00:00,23.0,23.03,22.9,22.99,515000.0,19.6548,19.6804,19.5693,19.6462,515000.0
2004-10-21 11:30:00,23.0,23.05,22.97,23.0,186200.0,19.6548,19.6975,19.6291,19.6548,186200.0
2004-10-21 12:00:00,22.99,23.01,22.89,22.92,142400.0,19.6462,19.6633,19.5608,19.5864,142400.0
2004-10-21 12:30:00,22.91,22.93,22.87,22.87,128100.0,19.5779,19.595,19.5437,19.5437,128100.0
2004-10-21 13:00:00,22.87,22.88,22.76,22.76,608100.0,19.5437,19.5522,19.4497,19.4497,608100.0
2004-10-21 13:30:00,22.77,22.84,22.61,22.63,285300.0,19.4582,19.5181,19.3215,19.3386,285300.0
2004-10-21 14:00:00,22.62,22.92,22.62,22.84,333900.0,19.3301,19.5864,19.3301,19.5181,333900.0
2004-10-21 14:30:00,22.8,22.92,22.78,22.85,223900.0,19.4839,19.5864,19.4668,19.5266,223900.0
2004-10-21 15:00:00,22.85,22.94,22.78,22.92,568500.0,19.5266,19.6035,19.4668,19.5864,568500.0
2004-10-21 15:30:00,22.92,22.94,22.87,22.89,596200.0,19.5864,19.6035,19.5437,19.5608,596200.0
2004-10-22 09:30:00,24.39,26.75,24.31,25.0,890200.0,20.8426,22.8594,20.7743,21.3639,890200.0
2004-10-22 10:00:00,25.01,26.25,24.95,25.73,1795000.0,21.3724,22.4321,21.3212,21.9877,1795000.0
2004-10-22 10:30:00,25.75,25.8,25.3,25.68,612600.0,22.0048,22.0475,21.6203,21.945,612600.0
2004-10-22 11:00:00,25.68,25.69,25.45,25.64,401400.0,21.945,21.9535,21.7484,21.9108,401400.0
2004-10-22 11:30:00,25.62,25.65,25.49,25.5,225900.0,21.8937,21.9194,21.7826,21.7912,225900.0
2004-10-22 12:00:00,25.5,25.55,25.28,25.38,282800.0,21.7912,21.8339,21.6032,21.6886,282800.0
2004-10-22 12:30:00,25.4,25.4,25.1,25.33,265200.0,21.7057,21.7057,21.4494,21.6459,265200.0
2004-10-22 13:00:00,25.33,25.33,25.05,25.07,138600.0,21.6459,21.6459,21.4066,21.4237,138600.0
2004-10-22 13:30:00,25.06,25.06,24.92,24.95,185900.0,21.4152,21.4152,21.2955,21.3212,185900.0
2004-10-22 14:00:00,24.96,24.96,24.75,24.93,321700.0,21.3297,21.3297,21.1503,21.3041,321700.0
2004-10-22 14:30:00,24.93,25.1,24.93,25.0,496500.0,21.3041,21.4494,21.3041,21.3639,496500.0
2004-10-22 15:00:00,24.99,25.05,24.86,25.02,314400.0,21.3554,21.4066,21.2443,21.381,314400.0
2004-10-22 15:30:00,25.01,25.2,24.97,24.98,767400.0,21.3724,21.5348,21.3383,21.3468,767400.0
2004-10-25 09:30:00,26.0,26.0,24.81,24.81,232800.0,22.2185,22.2185,21.2015,21.2015,232800.0
2004-10-25 10:00:00,24.81,24.88,24.6,24.88,175100.0,21.2015,21.2613,21.0221,21.2613,175100.0
2004-10-25 10:30:00,24.87,25.0,24.86,24.89,79000.0,21.2528,21.3639,21.2443,21.2699,79000.0
2004-10-25 11:00:00,24.89,24.9,24.78,24.82,120400.0,21.2699,21.2784,21.1759,21.2101,120400.0
2004-10-25 11:30:00,24.83,24.86,24.71,24.72,64000.0,21.2186,21.2443,21.1161,21.1246,64000.0
2004-10-25 12:00:00,24.72,24.77,24.66,24.74,48900.0,21.1246,21.1673,21.0733,21.1417,48900.0
2004-10-25 12:30:00,24.74,24.75,24.68,24.71,55800.0,21.1417,21.1503,21.0904,21.1161,55800.0
2004-10-25 13:00:00,24.73,24.8,24.66,24.73,92400.0,21.1332,21.193,21.0733,21.1332,92400.0
2004-10-25 13:30:00,24.74,24.75,24.65,24.65,72400.0,21.1417,21.1503,21.0648,21.0648,72400.0
2004-10-25 14:00:00,24.65,24.66,24.58,24.65,99800.0,21.0648,21.0733,21.005,21.0648,99800.0
2004-10-25 14:30:00,24.65,24.79,24.65,24.77,119300.0,21.0648,21.1844,21.0648,21.1673,119300.0
2004-10-25 15:00:00,24.77,24.91,24.75,24.84,94300.0,21.1673,21.287,21.1503,21.2272,94300.0
2004-10-25 15:30:00,24.84,24.91,24.78,24.85,220500.0,21.2272,21.287,21.1759,21.2357,220500.0
2004-10-26 09:30:00,24.75,24.97,24.66,24.83,227000.0,21.1503,21.3383,21.0733,21.2186,227000.0
2004-10-26 10:00:00,24.83,25.06,24.8,25.05,118700.0,21.2186,21.4152,21.193,21.4066,118700.0
2004-10-26 10:30:00,25.05,25.26,24.9,25.18,254600.0,21.4066,21.5861,21.2784,21.5177,254600.0
2004-10-26 11:00:00,25.18,25.19,25.05,25.05,72600.0,21.5177,21.5263,21.4066,21.4066,72600.0
2004-10-26 11:30:00,25.07,25.07,24.96,25.02,89600.0,21.4237,21.4237,21.3297,21.381,89600.0
2004-10-26 12:00:00,25.02,25.25,25.0,25.22,225700.0,21.381,21.5775,21.3639,21.5519,225700.0
2004-10-26 12:30:00,25.23,25.35,25.2,25.33,156000.0,21.5604,21.663,21.5348,21.6459,156000.0
2004-10-26 13:00:00,25.32,25.34,25.28,25.29,52900.0,21.6374,21.6544,21.6032,21.6117,52900.0
2004-10-26 13:30:00,25.3,25.34,25.25,25.32,92100.0,21.6203,21.6544,21.5775,21.6374,92100.0
2004-10-26 14:00:00,25.33,25.36,25.2,25.2,90100.0,21.6459,21.6715,21.5348,21.5348,90100.0
2004-10-26 14:30:00,25.2,25.25,25.17,25.24,129900.0,21.5348,21.5775,21.5092,21.569,129900.0
2004-10-26 15:00:00,25.23,25.27,25.2,25.27,147600.0,21.5604,21.5946,21.5348,21.5946,147600.0
2004-10-26 15:30:00,25.27,25.45,25.26,25.4,317000.0,21.5946,21.7484,21.5861,21.7057,317000.0
2004-10-27 09:30:00,25.75,26.83,25.75,26.68,870400.0,22.0048,22.9277,22.0048,22.7995,870400.0
2004-10-27 10:00:00,26.63,26.86,26.5,26.52,576200.0,22.7568,22.9534,22.6457,22.6628,576200.0
2004-10-27 10:30:00,26.52,26.59,26.44,26.55,461200.0,22.6628,22.7226,22.5945,22.6885,461200.0
2004-10-27 11:00:00,26.55,26.66,26.52,26.66,417400.0,22.6885,22.7825,22.6628,22.7825,417400.0
2004-10-27 11:30:00,26.75,26.86,26.68,26.73,189100.0,22.8594,22.9534,22.7995,22.8423,189100.0
2004-10-27 12:00:00,26.73,26.82,26.66,26.79,238500.0,22.8423,22.9192,22.7825,22.8936,238500.0
2004-10-27 12:30:00,26.79,27.01,26.76,26.99,352700.0,22.8936,23.0816,22.8679,23.0645,352700.0
2004-10-27 13:00:00,26.97,27.21,26.95,27.2,241900.0,23.0474,23.2525,23.0303,23.2439,241900.0
2004-10-27 13:30:00,27.2,27.37,27.19,27.37,291600.0,23.2439,23.3892,23.2354,23.3892,291600.0
2004-10-27 14:00:00,27.4,27.52,27.31,27.47,383600.0,23.4148,23.5174,23.3379,23.4746,383600.0
2004-10-27 14:30:00,27.47,27.51,27.11,27.14,525200.0,23.4746,23.5088,23.167,23.1926,525200.0
2004-10-27 15:00:00,27.13,27.13,26.9,27.0,455600.0,23.1841,23.1841,22.9876,23.073,455600.0
2004-10-27 15:30:00,27.0,27.0,26.87,26.9,502400.0,23.073,23.073,22.9619,22.9876,502400.0
2004-10-28 09:30:00,26.91,27.07,26.5,27.0,172100.0,22.9961,23.1328,22.6457,23.073,172100.0
2004-10-28 10:00:00,27.0,27.0,26.7,26.75,172500.0,23.073,23.073,22.8166,22.8594,172500.0
2004-10-28 10:30:00,26.75,26.76,26.64,26.72,111800.0,22.8594,22.8679,22.7654,22.8337,111800.0
2004-10-28 11:00:00,26.7,26.83,26.7,26.81,153600.0,22.8166,22.9277,22.8166,22.9106,153600.0
2004-10-28 11:30:00,26.82,26.82,26.75,26.78,60000.0,22.9192,22.9192,22.8594,22.885,60000.0
2004-10-28 12:00:00,26.79,26.79,26.65,26.67,106600.0,22.8936,22.8936,22.7739,22.791,106600.0
2004-10-28 12:30:00,26.67,26.7,26.61,26.68,88900.0,22.791,22.8166,22.7397,22.7995,88900.0
2004-10-28 13:00:00,26.69,26.71,26.67,26.7,112500.0,22.8081,22.8252,22.791,22.8166,112500.0
2004-10-28 13:30:00,26.7,26.79,26.69,26.77,85300.0,22.8166,22.8936,22.8081,22.8765,85300.0
2004-10-28 14:00:00,26.76,26.83,26.76,26.83,116900.0,22.8679,22.9277,22.8679,22.9277,116900.0
2004-10-28 14:30:00,26.83,26.9,26.81,26.85,130500.0,22.9277,22.9876,22.9106,22.9448,130500.0
2004-10-28 15:00:00,26.86,26.87,26.8,26.85,286800.0,22.9534,22.9619,22.9021,22.9448,286800.0
2004-10-28 15:30:00,26.85,26.87,26.8,26.85,185200.0,22.9448,22.9619,22.9021,22.9448,185200.0
2004-10-29 09:30:00,26.85,26.95,26.8,26.91,89700.0,22.9448,23.0303,22.9021,22.9961,89700.0
2004-10-29 10:00:00,26.91,26.94,26.8,26.81,98200.0,22.9961,23.0217,22.9021,22.9106,98200.0
2004-10-29 10:30:00,26.81,26.81,26.62,26.63,88400.0,22.9106,22.9106,22.7483,22.7568,88400.0
2004-10-29 11:00:00,26.62,26.65,26.55,26.55,55000.0,22.7483,22.7739,22.6885,22.6885,55000.0
2004-10-29 11:30:00,26.55,26.6,26.43,26.58,323800.0,22.6885,22.7312,22.5859,22.7141,323800.0
2004-10-29 12:00:00,26.58,26.67,26.57,26.66,126500.0,22.7141,22.791,22.7055,22.7825,126500.0
2004-10-29 12:30:00,26.66,26.69,26.64,26.69,57100.0,22.7825,22.8081,22.7654,22.8081,57100.0
2004-10-29 13:00:00,26.69,26.69,26.64,26.67,185200.0,22.8081,22.8081,22.7654,22.791,185200.0
2004-10-29 13:30:00,26.67,26.7,26.65,26.65,38400.0,22.791,22.8166,22.7739,22.7739,38400.0
2004-10-29 14:00:00,26.65,26.67,26.62,26.66,154400.0,22.7739,22.791,22.7483,22.7825,154400.0
2004-10-29 14:30:00,26.66,26.68,26.63,26.64,85000.0,22.7825,22.7995,22.7568,22.7654,85000.0
2004-10-29 15:00:00,26.65,26.67,26.64,26.67,74500.0,22.7739,22.791,22.7654,22.791,74500.0
2004-10-29 15:30:00,26.68,26.8,26.66,26.66,200800.0,22.7995,22.9021,22.7825,22.7825,200800.0
2004-11-01 09:30:00,26.75,26.85,26.62,26.74,126200.0,22.8594,22.9448,22.7483,22.8508,126200.0
2004-11-01 10:00:00,26.72,26.85,26.7,26.72,107100.0,22.8337,22.9448,22.8166,22.8337,107100.0
2004-11-01 10:30:00,26.71,26.82,26.7,26.82,130900.0,22.8252,22.9192,22.8166,22.9192,130900.0
2004-11-01 11:00:00,26.84,26.98,26.69,26.87,76100.0,22.9363,23.0559,22.8081,22.9619,76100.0
2004-11-01 11:30:00,26.86,26.9,26.83,26.85,43700.0,22.9534,22.9876,22.9277,22.9448,43700.0
2004-11-01 12:00:00,26.85,26.96,26.83,26.83,73000.0,22.9448,23.0388,22.9277,22.9277,73000.0
2004-11-01 12:30:00,26.83,26.87,26.78,26.81,54700.0,22.9277,22.9619,22.885,22.9106,54700.0
2004-11-01 13:00:00,26.82,26.85,26.76,26.79,82100.0,22.9192,22.9448,22.8679,22.8936,82100.0
2004-11-01 13:30:00,26.8,26.83,26.75,26.81,50500.0,22.9021,22.9277,22.8594,22.9106,50500.0
2004-11-01 14:00:00,26.81,26.81,26.65,26.69,87900.0,22.9106,22.9106,22.7739,22.8081,87900.0
2004-11-01 14:30:00,26.68,26.74,26.64,26.71,104600.0,22.7995,22.8508,22.7654,22.8252,104600.0
2004-11-01 15:00:00,26.7,26.72,26.7,26.71,100100.0,22.8166,22.8337,22.8166,22.8252,100100.0
2004-11-01 15:30:00,26.71,26.71,26.66,26.71,173300.0,22.8252,22.8252,22.7825,22.8252,173300.0
2004-11-02 09:30:00,27.0,27.3,26.98,27.25,258900.0,23.073,23.3294,23.0559,23.2866,258900.0
2004-11-02 10:00:00,27.24,27.25,27.13,27.24,91200.0,23.2781,23.2866,23.1841,23.2781,91200.0
2004-11-02 10:30:00,27.23,27.24,27.1,27.13,64800.0,23.2696,23.2781,23.1585,23.1841,64800.0
2004-11-02 11:00:00,27.1,27.15,27.05,27.09,97500.0,23.1585,23.2012,23.1157,23.1499,97500.0
2004-11-02 11:30:00,27.1,27.17,27.05,27.17,45600.0,23.1585,23.2183,23.1157,23.2183,45600.0
2004-11-02 12:00:00,27.17,27.27,27.16,27.27,91000.0,23.2183,23.3037,23.2097,23.3037,91000.0
2004-11-02 12:30:00,27.3,27.4,27.25,27.32,245400.0,23.3294,23.4148,23.2866,23.3465,245400.0
2004-11-02 13:00:00,27.32,27.32,27.25,27.28,62400.0,23.3465,23.3465,23.2866,23.3123,62400.0
2004-11-02 13:30:00,27.27,27.31,27.25,27.28,77900.0,23.3037,23.3379,23.2866,23.3123,77900.0
2004-11-02 14:00:00,27.29,27.38,27.23,27.31,116900.0,23.3208,23.3977,23.2696,23.3379,116900.0
2004-11-02 14:30:00,27.33,27.43,27.24,27.26,180400.0,23.355,23.4405,23.2781,23.2952,180400.0
2004-11-02 15:00:00,27.25,27.25,26.9,26.92,180800.0,23.2866,23.2866,22.9876,23.0046,180800.0
2004-11-02 15:30:00,26.93,27.01,26.9,26.95,280400.0,23.0132,23.0816,22.9876,23.0303,280400.0
2004-11-03 09:30:00,27.4,27.69,27.39,27.68,200100.0,23.4148,23.6627,23.4063,23.6541,200100.0
2004-11-03 10:00:00,27.69,27.69,27.5,27.62,309800.0,23.6627,23.6627,23.5003,23.6028,309800.0
2004-11-03 10:30:00,27.62,27.72,27.6,27.7,138300.0,23.6028,23.6883,23.5857,23.6712,138300.0
2004-11-03 11:00:00,27.71,27.87,27.68,27.86,168800.0,23.6797,23.8165,23.6541,23.8079,168800.0
2004-11-03 11:30:00,27.82,27.95,27.79,27.81,157000.0,23.7737,23.8848,23.7481,23.7652,157000.0
2004-11-03 12:00:00,27.82,27.83,27.63,27.64,76500.0,23.7737,23.7823,23.6114,23.6199,76500.0
2004-11-03 12:30:00,27.65,27.71,27.61,27.66,64100.0,23.6285,23.6797,23.5943,23.637,64100.0
2004-11-03 13:00:00,27.67,27.84,27.66,27.67,147700.0,23.6456,23.7908,23.637,23.6456,147700.0
2004-11-03 13:30:00,27.66,27.73,27.66,27.71,66100.0,23.637,23.6968,23.637,23.6797,66100.0
2004-11-03 14:00:00,27.72,27.73,27.46,27.56,186000.0,23.6883,23.6968,23.4661,23.5516,186000.0
2004-11-03 14:30:00,27.55,27.59,27.46,27.49,166400.0,23.543,23.5772,23.4661,23.4917,166400.0
2004-11-03 15:00:00,27.49,27.51,27.32,27.35,135900.0,23.4917,23.5088,23.3465,23.3721,135900.0
2004-11-03 15:30:00,27.35,27.58,27.35,27.51,300600.0,23.3721,23.5686,23.3721,23.5088,300600.0
2004-11-04 09:30:00,27.54,27.58,27.35,27.41,116000.0,23.5345,23.5686,23.3721,23.4234,116000.0
2004-11-04 10:00:00,27.41,27.44,27.03,27.12,82100.0,23.4234,23.449,23.0986,23.1756,82100.0
2004-11-04 10:30:00,27.13,27.31,27.13,27.29,80200.0,23.1841,23.3379,23.1841,23.3208,80200.0
2004-11-04 11:00:00,27.29,27.36,27.23,27.36,76000.0,23.3208,23.3806,23.2696,23.3806,76000.0
2004-11-04 11:30:00,27.38,27.49,27.21,27.22,48700.0,23.3977,23.4917,23.2525,23.261,48700.0
2004-11-04 12:00:00,27.22,27.5,27.21,27.46,56200.0,23.261,23.5003,23.2525,23.4661,56200.0
2004-11-04 12:30:00,27.46,27.54,27.32,27.33,29000.0,23.4661,23.5345,23.3465,23.355,29000.0
2004-11-04 13:00:00,27.33,27.48,27.32,27.46,43100.0,23.355,23.4832,23.3465,23.4661,43100.0
2004-11-04 13:30:00,27.47,27.59,27.47,27.56,34800.0,23.4746,23.5772,23.4746,23.5516,34800.0
2004-11-04 14:00:00,27.56,27.62,27.47,27.52,61000.0,23.5516,23.6028,23.4746,23.5174,61000.0
2004-11-04 14:30:00,27.52,27.59,27.51,27.52,53500.0,23.5174,23.5772,23.5088,23.5174,53500.0
2004-11-04 15:00:00,27.52,27.67,27.52,27.62,153300.0,23.5174,23.6456,23.5174,23.6028,153300.0
2004-11-04 15:30:00,27.62,27.73,27.62,27.72,242100.0,23.6028,23.6968,23.6028,23.6883,242100.0
2004-11-05 09:30:00,28.03,28.03,27.83,27.97,171700.0,23.9532,23.9532,23.7823,23.9019,171700.0
2004-11-05 10:00:00,27.97,28.17,27.96,28.17,89000.0,23.9019,24.0728,23.8934,24.0728,89000.0
2004-11-05 10:30:00,28.21,28.21,27.88,27.91,58800.0,24.107,24.107,23.825,23.8507,58800.0
2004-11-05 11:00:00,27.91,27.93,27.8,27.87,55700.0,23.8507,23.8677,23.7567,23.8165,55700.0
2004-11-05 11:30:00,27.87,27.99,27.84,27.89,147400.0,23.8165,23.919,23.7908,23.8336,147400.0
2004-11-05 12:00:00,27.88,27.97,27.86,27.91,51400.0,23.825,23.9019,23.8079,23.8507,51400.0
2004-11-05 12:30:00,27.9,27.91,27.8,27.85,111200.0,23.8421,23.8507,23.7567,23.7994,111200.0
2004-11-05 13:00:00,27.84,27.9,27.81,27.9,122300.0,23.7908,23.8421,23.7652,23.8421,122300.0
2004-11-05 13:30:00,27.9,27.9,27.75,27.79,108400.0,23.8421,23.8421,23.7139,23.7481,108400.0
2004-11-05 14:00:00,27.8,27.85,27.77,27.8,79300.0,23.7567,23.7994,23.731,23.7567,79300.0
2004-11-05 14:30:00,27.8,27.94,27.79,27.84,215500.0,23.7567,23.8763,23.7481,23.7908,215500.0
2004-11-05 15:00:00,27.84,27.87,27.8,27.87,89100.0,23.7908,23.8165,23.7567,23.8165,89100.0
2004-11-05 15:30:00,27.87,27.94,27.87,27.93,263400.0,23.8165,23.8763,23.8165,23.8677,263400.0
2004-11-08 09:30:00,28.24,28.67,28.16,28.59,342300.0,24.1327,24.5001,24.0643,24.4318,342300.0
2004-11-08 10:00:00,28.63,28.67,28.54,28.63,157100.0,24.4659,24.5001,24.389,24.4659,157100.0
2004-11-08 10:30:00,28.64,28.65,28.48,28.53,101700.0,24.4745,24.483,24.3377,24.3805,101700.0
2004-11-08 11:00:00,28.53,28.54,28.33,28.41,129900.0,24.3805,24.389,24.2096,24.2779,129900.0
2004-11-08 11:30:00,28.42,28.42,28.3,28.39,83900.0,24.2865,24.2865,24.1839,24.2608,83900.0
2004-11-08 12:00:00,28.39,28.45,28.37,28.45,28900.0,24.2608,24.3121,24.2437,24.3121,28900.0
2004-11-08 12:30:00,28.47,28.47,28.33,28.38,28700.0,24.3292,24.3292,24.2096,24.2523,28700.0
2004-11-08 13:00:00,28.38,28.45,28.35,28.41,50100.0,24.2523,24.3121,24.2267,24.2779,50100.0
2004-11-08 13:30:00,28.41,28.42,28.36,28.42,31400.0,24.2779,24.2865,24.2352,24.2865,31400.0
2004-11-08 14:00:00,28.43,28.49,28.4,28.4,68900.0,24.295,24.3463,24.2694,24.2694,68900.0
2004-11-08 14:30:00,28.41,28.5,28.4,28.49,55000.0,24.2779,24.3548,24.2694,24.3463,55000.0
2004-11-08 15:00:00,28.49,28.5,28.42,28.44,60800.0,24.3463,24.3548,24.2865,24.3036,60800.0
2004-11-08 15:30:00,28.44,28.49,28.39,28.49,147800.0,24.3036,24.3463,24.2608,24.3463,147800.0
2004-11-09 09:30:00,28.4,28.75,28.38,28.72,142300.0,24.2694,24.5685,24.2523,24.5428,142300.0
2004-11-09 10:00:00,28.72,28.75,28.51,28.59,77500.0,24.5428,24.5685,24.3634,24.4318,77500.0
2004-11-09 10:30:00,28.6,28.75,28.53,28.71,67900.0,24.4403,24.5685,24.3805,24.5343,67900.0
2004-11-09 11:00:00,28.7,28.79,28.64,28.66,99600.0,24.5258,24.6027,24.4745,24.4916,99600.0
2004-11-09 11:30:00,28.68,28.72,28.62,28.67,52900.0,24.5087,24.5428,24.4574,24.5001,52900.0
2004-11-09 12:00:00,28.71,28.77,28.65,28.68,41900.0,24.5343,24.5856,24.483,24.5087,41900.0
2004-11-09 12:30:00,28.68,28.75,28.65,28.72,15800.0,24.5087,24.5685,24.483,24.5428,15800.0
2004-11-09 13:00:00,28.73,28.83,28.72,28.83,73600.0,24.5514,24.6368,24.5428,24.6368,73600.0
2004-11-09 13:30:00,28.83,29.09,28.8,28.99,124500.0,24.6368,24.859,24.6112,24.7736,124500.0
2004-11-09 14:00:00,28.97,29.1,28.95,29.05,110900.0,24.7565,24.8676,24.7394,24.8248,110900.0
2004-11-09 14:30:00,29.05,29.05,28.93,28.96,72400.0,24.8248,24.8248,24.7223,24.7479,72400.0
2004-11-09 15:00:00,28.96,29.0,28.89,28.89,161300.0,24.7479,24.7821,24.6881,24.6881,161300.0
2004-11-09 15:30:00,28.89,29.02,28.85,28.96,236400.0,24.6881,24.7992,24.6539,24.7479,236400.0
2004-11-10 09:30:00,29.2,29.2,29.01,29.16,146500.0,24.953,24.953,24.7907,24.9188,146500.0
2004-11-10 10:00:00,29.16,29.42,29.16,29.39,214100.0,24.9188,25.141,24.9188,25.1154,214100.0
2004-11-10 10:30:00,29.39,29.53,29.34,29.49,179400.0,25.1154,25.235,25.0727,25.2009,179400.0
2004-11-10 11:00:00,29.52,29.52,29.45,29.46,150600.0,25.2265,25.2265,25.1667,25.1752,150600.0
2004-11-10 11:30:00,29.5,29.5,29.46,29.46,110700.0,25.2094,25.2094,25.1752,25.1752,110700.0
2004-11-10 12:00:00,29.45,29.51,29.45,29.5,85300.0,25.1667,25.2179,25.1667,25.2094,85300.0
2004-11-10 12:30:00,29.49,29.53,29.45,29.5,119800.0,25.2009,25.235,25.1667,25.2094,119800.0
2004-11-10 13:00:00,29.5,29.51,29.36,29.36,152900.0,25.2094,25.2179,25.0898,25.0898,152900.0
2004-11-10 13:30:00,29.37,29.37,29.29,29.29,206100.0,25.0983,25.0983,25.0299,25.0299,206100.0
2004-11-10 14:00:00,29.29,29.4,29.25,29.39,206000.0,25.0299,25.1239,24.9958,25.1154,206000.0
2004-11-10 14:30:00,29.4,29.6,29.36,29.56,183300.0,25.1239,25.2949,25.0898,25.2607,183300.0
2004-11-10 15:00:00,29.54,29.56,29.4,29.44,213900.0,25.2436,25.2607,25.1239,25.1581,213900.0
2004-11-10 15:30:00,29.41,29.54,29.37,29.51,353900.0,25.1325,25.2436,25.0983,25.2179,353900.0
2004-11-11 09:30:00,29.75,29.75,29.43,29.57,195100.0,25.423,25.423,25.1496,25.2692,195100.0
2004-11-11 10:00:00,29.56,29.76,29.55,29.7,200300.0,25.2607,25.4316,25.2521,25.3803,200300.0
2004-11-11 10:30:00,29.7,29.9,29.69,29.88,134300.0,25.3803,25.5512,25.3718,25.5341,134300.0
2004-11-11 11:00:00,29.89,29.95,29.81,29.84,71000.0,25.5427,25.5939,25.4743,25.4999,71000.0
2004-11-11 11:30:00,29.85,29.96,29.83,29.9,89400.0,25.5085,25.6025,25.4914,25.5512,89400.0
2004-11-11 12:00:00,29.89,29.94,29.8,29.8,87900.0,25.5427,25.5854,25.4658,25.4658,87900.0
2004-11-11 12:30:00,29.8,29.81,29.73,29.73,45900.0,25.4658,25.4743,25.4059,25.4059,45900.0
2004-11-11 13:00:00,29.73,29.73,29.62,29.64,73900.0,25.4059,25.4059,25.3119,25.329,73900.0
2004-11-11 13:30:00,29.64,29.7,29.63,29.67,91400.0,25.329,25.3803,25.3205,25.3547,91400.0
2004-11-11 14:00:00,29.65,29.75,29.65,29.74,143400.0,25.3376,25.423,25.3376,25.4145,143400.0
2004-11-11 14:30:00,29.75,29.76,29.68,29.69,115500.0,25.423,25.4316,25.3632,25.3718,115500.0
2004-11-11 15:00:00,29.69,29.71,29.68,29.68,140800.0,25.3718,25.3889,25.3632,25.3632,140800.0
2004-11-11 15:30:00,29.69,29.71,29.65,29.7,245400.0,25.3718,25.3889,25.3376,25.3803,245400.0
2004-11-12 09:30:00,29.59,29.59,29.1,29.11,75100.0,25.2863,25.2863,24.8676,24.8761,75100.0
2004-11-12 10:00:00,29.13,29.29,29.1,29.18,94500.0,24.8932,25.0299,24.8676,24.9359,94500.0
2004-11-12 10:30:00,29.21,29.21,28.96,28.96,97600.0,24.9616,24.9616,24.7479,24.7479,97600.0
2004-11-12 11:00:00,28.96,29.18,28.92,29.16,114900.0,24.7479,24.9359,24.7138,24.9188,114900.0
2004-11-12 11:30:00,29.14,29.21,29.11,29.17,96700.0,24.9018,24.9616,24.8761,24.9274,96700.0
2004-11-12 12:00:00,29.18,29.32,29.16,29.29,51300.0,24.9359,25.0556,24.9188,25.0299,51300.0
2004-11-12 12:30:00,29.3,29.32,29.24,29.25,43700.0,25.0385,25.0556,24.9872,24.9958,43700.0
2004-11-12 13:00:00,29.26,29.32,29.26,29.32,21500.0,25.0043,25.0556,25.0043,25.0556,21500.0
2004-11-12 13:30:00,29.32,29.35,29.31,29.32,61000.0,25.0556,25.0812,25.047,25.0556,61000.0
2004-11-12 14:00:00,29.32,29.45,29.32,29.44,51600.0,25.0556,25.1667,25.0556,25.1581,51600.0
2004-11-12 14:30:00,29.44,29.5,29.43,29.44,40400.0,25.1581,25.2094,25.1496,25.1581,40400.0
2004-11-12 15:00:00,29.45,29.46,29.4,29.46,70900.0,25.1667,25.1752,25.1239,25.1752,70900.0
2004-11-12 15:30:00,29.46,29.55,29.44,29.55,122000.0,25.1752,25.2521,25.1581,25.2521,122000.0
2004-11-15 09:30:00,29.65,29.68,29.23,29.49,79000.0,25.3376,25.3632,24.9787,25.2009,79000.0
2004-11-15 10:00:00,29.48,29.6,29.48,29.55,126400.0,25.1923,25.2949,25.1923,25.2521,126400.0
2004-11-15 10:30:00,29.53,29.63,29.51,29.56,91200.0,25.235,25.3205,25.2179,25.2607,91200.0
2004-11-15 11:00:00,29.55,29.65,29.55,29.61,92400.0,25.2521,25.3376,25.2521,25.3034,92400.0
2004-11-15 11:30:00,29.6,29.68,29.55,29.62,61700.0,25.2949,25.3632,25.2521,25.3119,61700.0
2004-11-15 12:00:00,29.61,29.69,29.56,29.69,66600.0,25.3034,25.3718,25.2607,25.3718,66600.0
2004-11-15 12:30:00,29.69,29.73,29.65,29.7,32500.0,25.3718,25.4059,25.3376,25.3803,32500.0
2004-11-15 13:00:00,29.71,29.8,29.68,29.73,75200.0,25.3889,25.4658,25.3632,25.4059,75200.0
2004-11-15 13:30:00,29.73,29.75,29.68,29.69,227300.0,25.4059,25.423,25.3632,25.3718,227300.0
2004-11-15 14:00:00,29.68,29.76,29.68,29.74,55200.0,25.3632,25.4316,25.3632,25.4145,55200.0
2004-11-15 14:30:00,29.74,29.85,29.74,29.78,77200.0,25.4145,25.5085,25.4145,25.4487,77200.0
2004-11-15 15:00:00,29.78,29.81,29.73,29.73,60400.0,25.4487,25.4743,25.4059,25.4059,60400.0
2004-11-15 15:30:00,29.73,29.81,29.72,29.8,123900.0,25.4059,25.4743,25.3974,25.4658,123900.0
2004-11-16 09:30:00,29.61,29.65,29.53,29.56,77500.0,25.3034,25.3376,25.235,25.2607,77500.0
2004-11-16 10:00:00,29.55,29.55,29.46,29.46,58700.0,25.2521,25.2521,25.1752,25.1752,58700.0
2004-11-16 10:30:00,29.46,29.57,29.4,29.47,98100.0,25.1752,25.2692,25.1239,25.1838,98100.0
2004-11-16 11:00:00,29.47,29.52,29.47,29.5,53300.0,25.1838,25.2265,25.1838,25.2094,53300.0
2004-11-16 11:30:00,29.49,29.5,29.47,29.47,50300.0,25.2009,25.2094,25.1838,25.1838,50300.0
2004-11-16 12:00:00,29.47,29.5,29.4,29.42,161800.0,25.1838,25.2094,25.1239,25.141,161800.0
2004-11-16 12:30:00,29.42,29.46,29.4,29.44,87400.0,25.141,25.1752,25.1239,25.1581,87400.0
2004-11-16 13:00:00,29.44,29.47,29.33,29.35,73800.0,25.1581,25.1838,25.0641,25.0812,73800.0
2004-11-16 13:30:00,29.35,29.45,29.33,29.4,85900.0,25.0812,25.1667,25.0641,25.1239,85900.0
2004-11-16 14:00:00,29.38,29.4,29.36,29.38,50600.0,25.1069,25.1239,25.0898,25.1069,50600.0
2004-11-16 14:30:00,29.38,29.38,29.35,29.36,53300.0,25.1069,25.1069,25.0812,25.0898,53300.0
2004-11-16 15:00:00,29.35,29.45,29.35,29.39,84400.0,25.0812,25.1667,25.0812,25.1154,84400.0
2004-11-16 15:30:00,29.39,29.43,29.39,29.4,138600.0,25.1154,25.1496,25.1154,25.1239,138600.0
2004-11-17 09:30:00,29.37,29.6,29.37,29.46,99400.0,25.0983,25.2949,25.0983,25.1752,99400.0
2004-11-17 10:00:00,29.46,29.71,29.45,29.66,70900.0,25.1752,25.3889,25.1667,25.3461,70900.0
2004-11-17 10:30:00,29.68,29.68,29.47,29.5,96000.0,25.3632,25.3632,25.1838,25.2094,96000.0
2004-11-17 11:00:00,29.51,29.55,29.49,29.53,47700.0,25.2179,25.2521,25.2009,25.235,47700.0
2004-11-17 11:30:00,29.53,29.55,29.48,29.49,40300.0,25.235,25.2521,25.1923,25.2009,40300.0
2004-11-17 12:00:00,29.49,29.52,29.35,29.4,61400.0,25.2009,25.2265,25.0812,25.1239,61400.0
2004-11-17 12:30:00,29.4,29.4,29.3,29.3,103500.0,25.1239,25.1239,25.0385,25.0385,103500.0
2004-11-17 13:00:00,29.3,29.3,29.11,29.15,142700.0,25.0385,25.0385,24.8761,24.9103,142700.0
2004-11-17 13:30:00,29.16,29.26,29.15,29.25,177600.0,24.9188,25.0043,24.9103,24.9958,177600.0
2004-11-17 14:00:00,29.26,29.26,29.14,29.16,110200.0,25.0043,25.0043,24.9018,24.9188,110200.0
2004-11-17 14:30:00,29.14,29.22,29.07,29.19,167300.0,24.9018,24.9701,24.8419,24.9445,167300.0
2004-11-17 15:00:00,29.18,29.2,29.09,29.13,134400.0,24.9359,24.953,24.859,24.8932,134400.0
2004-11-17 15:30:00,29.13,29.16,29.0,29.1,359300.0,24.8932,24.9188,24.7821,24.8676,359300.0
2004-11-18 09:30:00,29.24,29.35,29.1,29.13,83300.0,24.9872,25.0812,24.8676,24.8932,83300.0
2004-11-18 10:00:00,29.12,29.15,29.05,29.1,58900.0,24.8847,24.9103,24.8248,24.8676,58900.0
2004-11-18 10:30:00,29.11,29.19,29.08,29.18,43900.0,24.8761,24.9445,24.8505,24.9359,43900.0
2004-11-18 11:00:00,29.18,29.18,29.05,29.12,78900.0,24.9359,24.9359,24.8248,24.8847,78900.0
2004-11-18 11:30:00,29.12,29.15,29.07,29.11,64300.0,24.8847,24.9103,24.8419,24.8761,64300.0
2004-11-18 12:00:00,29.11,29.15,29.02,29.06,59100.0,24.8761,24.9103,24.7992,24.8334,59100.0
2004-11-18 12:30:00,29.06,29.06,29.0,29.01,68100.0,24.8334,24.8334,24.7821,24.7907,68100.0
2004-11-18 13:00:00,29.01,29.01,28.95,29.0,82600.0,24.7907,24.7907,24.7394,24.7821,82600.0
2004-11-18 13:30:00,29.0,29.11,29.0,29.04,38800.0,24.7821,24.8761,24.7821,24.8163,38800.0
2004-11-18 14:00:00,29.04,29.05,28.93,28.94,44500.0,24.8163,24.8248,24.7223,24.7308,44500.0
2004-11-18 14:30:00,28.94,28.95,28.88,28.9,155500.0,24.7308,24.7394,24.6796,24.6967,155500.0
2004-11-18 15:00:00,28.9,28.98,28.9,28.97,170200.0,24.6967,24.765,24.6967,24.7565,170200.0
2004-11-18 15:30:00,28.97,28.99,28.85,28.87,293100.0,24.7565,24.7736,24.6539,24.671,293100.0
2004-11-19 09:30:00,28.86,28.92,28.62,28.63,110100.0,24.6625,24.7138,24.4574,24.4659,110100.0
2004-11-19 10:00:00,28.62,28.64,28.39,28.47,193700.0,24.4574,24.4745,24.2608,24.3292,193700.0
2004-11-19 10:30:00,28.48,28.56,28.41,28.55,88700.0,24.3377,24.4061,24.2779,24.3976,88700.0
2004-11-19 11:00:00,28.56,28.57,28.46,28.5,51000.0,24.4061,24.4147,24.3207,24.3548,51000.0
2004-11-19 11:30:00,28.5,28.53,28.5,28.53,67900.0,24.3548,24.3805,24.3548,24.3805,67900.0
2004-11-19 12:00:00,28.53,28.53,28.51,28.53,34600.0,24.3805,24.3805,24.3634,24.3805,34600.0
2004-11-19 12:30:00,28.53,28.6,28.53,28.58,32600.0,24.3805,24.4403,24.3805,24.4232,32600.0
2004-11-19 13:00:00,28.59,28.6,28.52,28.54,34400.0,24.4318,24.4403,24.3719,24.389,34400.0
2004-11-19 13:30:00,28.55,28.55,28.5,28.51,74300.0,24.3976,24.3976,24.3548,24.3634,74300.0
2004-11-19 14:00:00,28.51,28.51,28.43,28.45,34700.0,24.3634,24.3634,24.295,24.3121,34700.0
2004-11-19 14:30:00,28.46,28.52,28.44,28.45,58600.0,24.3207,24.3719,24.3036,24.3121,58600.0
2004-11-19 15:00:00,28.45,28.5,28.45,28.48,82500.0,24.3121,24.3548,24.3121,24.3377,82500.0
2004-11-19 15:30:00,28.48,28.5,28.44,28.44,174100.0,24.3377,24.3548,24.3036,24.3036,174100.0
2004-11-22 09:30:00,28.44,28.68,28.3,28.46,101100.0,24.3036,24.5087,24.1839,24.3207,101100.0
2004-11-22 10:00:00,28.45,28.55,28.35,28.55,75500.0,24.3121,24.3976,24.2267,24.3976,75500.0
2004-11-22 10:30:00,28.54,28.55,28.48,28.55,47300.0,24.389,24.3976,24.3377,24.3976,47300.0
2004-11-22 11:00:00,28.55,28.65,28.5,28.62,61600.0,24.3976,24.483,24.3548,24.4574,61600.0
2004-11-22 11:30:00,28.61,28.62,28.46,28.48,96100.0,24.4488,24.4574,24.3207,24.3377,96100.0
2004-11-22 12:00:00,28.47,28.58,28.46,28.58,46600.0,24.3292,24.4232,24.3207,24.4232,46600.0
2004-11-22 12:30:00,28.57,28.67,28.53,28.67,56300.0,24.4147,24.5001,24.3805,24.5001,56300.0
2004-11-22 13:00:00,28.67,28.68,28.57,28.68,98300.0,24.5001,24.5087,24.4147,24.5087,98300.0
2004-11-22 13:30:00,28.68,28.7,28.64,28.65,58700.0,24.5087,24.5258,24.4745,24.483,58700.0
2004-11-22 14:00:00,28.66,28.69,28.6,28.62,80200.0,24.4916,24.5172,24.4403,24.4574,80200.0
2004-11-22 14:30:00,28.62,28.75,28.61,28.74,139300.0,24.4574,24.5685,24.4488,24.5599,139300.0
2004-11-22 15:00:00,28.75,28.81,28.72,28.8,156700.0,24.5685,24.6198,24.5428,24.6112,156700.0
2004-11-22 15:30:00,28.82,28.84,28.69,28.82,175500.0,24.6283,24.6454,24.5172,24.6283,175500.0
2004-11-23 09:30:00,28.87,29.17,28.87,29.15,113800.0,24.671,24.9274,24.671,24.9103,113800.0
2004-11-23 10:00:00,29.15,29.2,29.12,29.19,76200.0,24.9103,24.953,24.8847,24.9445,76200.0
2004-11-23 10:30:00,29.19,29.39,29.18,29.25,120900.0,24.9445,25.1154,24.9359,24.9958,120900.0
2004-11-23 11:00:00,29.25,29.26,29.04,29.06,177200.0,24.9958,25.0043,24.8163,24.8334,177200.0
2004-11-23 11:30:00,29.06,29.14,28.99,28.99,104000.0,24.8334,24.9018,24.7736,24.7736,104000.0
2004-11-23 12:00:00,28.98,29.0,28.85,28.86,86400.0,24.765,24.7821,24.6539,24.6625,86400.0
2004-11-23 12:30:00,29.0,29.0,28.82,28.92,177300.0,24.7821,24.7821,24.6283,24.7138,177300.0
2004-11-23 13:00:00,28.91,28.91,28.8,28.86,87000.0,24.7052,24.7052,24.6112,24.6625,87000.0
2004-11-23 13:30:00,28.86,28.91,28.83,28.89,150800.0,24.6625,24.7052,24.6368,24.6881,150800.0
2004-11-23 14:00:00,28.9,29.06,28.89,29.01,136500.0,24.6967,24.8334,24.6881,24.7907,136500.0
2004-11-23 14:30:00,29.01,29.01,28.91,28.91,80600.0,24.7907,24.7907,24.7052,24.7052,80600.0
2004-11-23 15:00:00,28.91,29.0,28.91,29.0,123600.0,24.7052,24.7821,24.7052,24.7821,123600.0
2004-11-23 15:30:00,29.0,29.0,28.9,29.0,267200.0,24.7821,24.7821,24.6967,24.7821,267200.0
2004-11-24 09:30:00,29.15,29.18,29.06,29.17,50800.0,24.9103,24.9359,24.8334,24.9274,50800.0
2004-11-24 10:00:00,29.16,29.17,29.02,29.14,45500.0,24.9188,24.9274,24.7992,24.9018,45500.0
2004-11-24 10:30:00,29.14,29.24,29.03,29.23,44400.0,24.9018,24.9872,24.8078,24.9787,44400.0
2004-11-24 11:00:00,29.23,29.24,29.08,29.1,38700.0,24.9787,24.9872,24.8505,24.8676,38700.0
2004-11-24 11:30:00,29.09,29.13,28.97,28.97,138800.0,24.859,24.8932,24.7565,24.7565,138800.0
2004-11-24 12:00:00,28.99,29.0,28.9,28.99,40400.0,24.7736,24.7821,24.6967,24.7736,40400.0
2004-11-24 12:30:00,29.0,29.01,28.98,28.98,19900.0,24.7821,24.7907,24.765,24.765,19900.0
2004-11-24 13:00:00,28.99,29.03,28.97,28.98,42900.0,24.7736,24.8078,24.7565,24.765,42900.0
2004-11-24 13:30:00,28.98,29.0,28.93,28.94,29700.0,24.765,24.7821,24.7223,24.7308,29700.0
2004-11-24 14:00:00,28.94,29.0,28.92,28.97,25100.0,24.7308,24.7821,24.7138,24.7565,25100.0
2004-11-24 14:30:00,28.98,29.02,28.96,29.01,74100.0,24.765,24.7992,24.7479,24.7907,74100.0
2004-11-24 15:00:00,29.03,29.05,29.01,29.01,36300.0,24.8078,24.8248,24.7907,24.7907,36300.0
2004-11-24 15:30:00,29.01,29.08,28.96,29.0,176100.0,24.7907,24.8505,24.7479,24.7821,176100.0
2004-11-26 09:30:00,29.09,29.33,29.09,29.32,64300.0,24.859,25.0641,24.859,25.0556,64300.0
2004-11-26 10:00:00,29.31,29.35,29.2,29.24,23800.0,25.047,25.0812,24.953,24.9872,23800.0
2004-11-26 10:30:00,29.24,29.35,29.23,29.35,19400.0,24.9872,25.0812,24.9787,25.0812,19400.0
2004-11-26 11:00:00,29.33,29.35,29.29,29.29,33600.0,25.0641,25.0812,25.0299,25.0299,33600.0
2004-11-26 11:30:00,29.29,29.3,29.22,29.25,52100.0,25.0299,25.0385,24.9701,24.9958,52100.0
2004-11-26 12:00:00,29.25,29.26,29.2,29.2,28900.0,24.9958,25.0043,24.953,24.953,28900.0
2004-11-26 12:30:00,29.2,29.24,29.14,29.17,62500.0,24.953,24.9872,24.9018,24.9274,62500.0
2004-11-26 13:00:00,29.17,29.17,29.17,29.17,6900.0,24.9274,24.9274,24.9274,24.9274,6900.0
2004-11-26 13:30:00,29.17,29.17,29.17,29.17,0.0,24.9274,24.9274,24.9274,24.9274,0.0
2004-11-26 14:00:00,29.17,29.17,29.17,29.17,0.0,24.9274,24.9274,24.9274,24.9274,0.0
2004-11-26 14:30:00,29.17,29.17,29.17,29.17,0.0,24.9274,24.9274,24.9274,24.9274,0.0
2004-11-26 15:00:00,29.17,29.17,29.17,29.17,0.0,24.9274,24.9274,24.9274,24.9274,0.0
2004-11-26 15:30:00,29.17,29.17,29.17,29.17,0.0,24.9274,24.9274,24.9274,24.9274,0.0
2004-11-29 09:30:00,29.11,29.31,29.11,29.31,78200.0,24.9272,25.0985,24.9272,25.0985,78200.0
2004-11-29 10:00:00,29.3,29.31,29.25,29.26,61100.0,25.0899,25.0985,25.0471,25.0557,61100.0
2004-11-29 10:30:00,29.27,29.34,29.22,29.33,63700.0,25.0642,25.1242,25.0214,25.1156,63700.0
2004-11-29 11:00:00,29.32,29.32,29.12,29.16,138300.0,25.1071,25.1071,24.9358,24.9701,138300.0
2004-11-29 11:30:00,29.17,29.22,29.15,29.21,94600.0,24.9786,25.0214,24.9615,25.0129,94600.0
2004-11-29 12:00:00,29.22,29.25,29.19,29.22,50800.0,25.0214,25.0471,24.9957,25.0214,50800.0
2004-11-29 12:30:00,29.22,29.22,29.17,29.2,40600.0,25.0214,25.0214,24.9786,25.0043,40600.0
2004-11-29 13:00:00,29.2,29.24,29.16,29.24,106000.0,25.0043,25.0386,24.9701,25.0386,106000.0
2004-11-29 13:30:00,29.24,29.3,29.23,29.25,34500.0,25.0386,25.0899,25.03,25.0471,34500.0
2004-11-29 14:00:00,29.25,29.27,29.24,29.27,63500.0,25.0471,25.0642,25.0386,25.0642,63500.0
2004-11-29 14:30:00,29.26,29.46,29.26,29.36,70000.0,25.0557,25.2269,25.0557,25.1413,70000.0
2004-11-29 15:00:00,29.36,29.36,29.21,29.23,60300.0,25.1413,25.1413,25.0129,25.03,60300.0
2004-11-29 15:30:00,29.23,29.33,29.19,29.2,113700.0,25.03,25.1156,24.9957,25.0043,113700.0
2004-11-30 09:30:00,29.0,29.25,29.0,29.09,106700.0,24.833,25.0471,24.833,24.9101,106700.0
2004-11-30 10:00:00,29.09,29.18,29.07,29.08,43900.0,24.9101,24.9872,24.893,24.9015,43900.0
2004-11-30 10:30:00,29.09,29.15,29.07,29.09,38000.0,24.9101,24.9615,24.893,24.9101,38000.0
2004-11-30 11:00:00,29.1,29.2,29.1,29.18,37900.0,24.9187,25.0043,24.9187,24.9872,37900.0
2004-11-30 11:30:00,29.19,29.27,29.17,29.27,29700.0,24.9957,25.0642,24.9786,25.0642,29700.0
2004-11-30 12:00:00,29.27,29.38,29.25,29.35,48600.0,25.0642,25.1584,25.0471,25.1328,48600.0
2004-11-30 12:30:00,29.34,29.37,29.29,29.37,69900.0,25.1242,25.1499,25.0814,25.1499,69900.0
2004-11-30 13:00:00,29.37,29.5,29.36,29.46,91700.0,25.1499,25.2612,25.1413,25.2269,91700.0
2004-11-30 13:30:00,29.46,29.56,29.46,29.56,95400.0,25.2269,25.3126,25.2269,25.3126,95400.0
2004-11-30 14:00:00,29.56,29.56,29.54,29.54,72900.0,25.3126,25.3126,25.2954,25.2954,72900.0
2004-11-30 14:30:00,29.54,29.59,29.54,29.57,92600.0,25.2954,25.3383,25.2954,25.3211,92600.0
2004-11-30 15:00:00,29.57,29.58,29.52,29.57,94500.0,25.3211,25.3297,25.2783,25.3211,94500.0
2004-11-30 15:30:00,29.57,29.59,29.53,29.55,249700.0,25.3211,25.3383,25.2869,25.304,249700.0
2004-12-01 09:30:00,29.65,29.86,29.62,29.84,69200.0,25.3896,25.5695,25.364,25.5523,69200.0
2004-12-01 10:00:00,29.84,29.97,29.79,29.9,90900.0,25.5523,25.6637,25.5095,25.6037,90900.0
2004-12-01 10:30:00,29.9,30.03,29.9,30.01,184500.0,25.6037,25.715,25.6037,25.6979,184500.0
2004-12-01 11:00:00,30.01,30.02,29.9,29.95,138900.0,25.6979,25.7065,25.6037,25.6465,138900.0
2004-12-01 11:30:00,29.95,29.95,29.86,29.87,68000.0,25.6465,25.6465,25.5695,25.578,68000.0
2004-12-01 12:00:00,29.88,29.89,29.82,29.87,50200.0,25.5866,25.5952,25.5352,25.578,50200.0
2004-12-01 12:30:00,29.86,29.9,29.83,29.86,91800.0,25.5695,25.6037,25.5438,25.5695,91800.0
2004-12-01 13:00:00,29.86,29.93,29.85,29.91,32200.0,25.5695,25.6294,25.5609,25.6123,32200.0
2004-12-01 13:30:00,29.91,29.91,29.8,29.83,63200.0,25.6123,25.6123,25.5181,25.5438,63200.0
2004-12-01 14:00:00,29.82,29.86,29.79,29.83,42000.0,25.5352,25.5695,25.5095,25.5438,42000.0
2004-12-01 14:30:00,29.83,29.87,29.79,29.86,66700.0,25.5438,25.578,25.5095,25.5695,66700.0
2004-12-01 15:00:00,29.85,29.9,29.84,29.88,82400.0,25.5609,25.6037,25.5523,25.5866,82400.0
2004-12-01 15:30:00,29.88,29.88,29.81,29.82,91800.0,25.5866,25.5866,25.5267,25.5352,91800.0
2004-12-02 09:30:00,29.88,29.88,29.74,29.83,89200.0,25.5866,25.5866,25.4667,25.5438,89200.0
2004-12-02 10:00:00,29.82,30.05,29.8,30.0,78400.0,25.5352,25.7322,25.5181,25.6894,78400.0
2004-12-02 10:30:00,30.0,30.13,30.0,30.1,40300.0,25.6894,25.8007,25.6894,25.775,40300.0
2004-12-02 11:00:00,30.09,30.22,30.09,30.22,76200.0,25.7664,25.8777,25.7664,25.8777,76200.0
2004-12-02 11:30:00,30.22,30.28,30.22,30.28,109700.0,25.8777,25.9291,25.8777,25.9291,109700.0
2004-12-02 12:00:00,30.29,30.38,30.26,30.38,110500.0,25.9377,26.0148,25.912,26.0148,110500.0
2004-12-02 12:30:00,30.36,30.41,30.3,30.35,89700.0,25.9976,26.0404,25.9462,25.9891,89700.0
2004-12-02 13:00:00,30.35,30.38,30.27,30.3,78800.0,25.9891,26.0148,25.9206,25.9462,78800.0
2004-12-02 13:30:00,30.31,30.33,30.27,30.28,60700.0,25.9548,25.9719,25.9206,25.9291,60700.0
2004-12-02 14:00:00,30.29,30.32,30.24,30.25,136000.0,25.9377,25.9634,25.8949,25.9034,136000.0
2004-12-02 14:30:00,30.25,30.32,30.24,30.3,200700.0,25.9034,25.9634,25.8949,25.9462,200700.0
2004-12-02 15:00:00,30.3,30.38,30.3,30.38,107200.0,25.9462,26.0148,25.9462,26.0148,107200.0
2004-12-02 15:30:00,30.38,30.52,30.34,30.52,376900.0,26.0148,26.1346,25.9805,26.1346,376900.0
2004-12-03 09:30:00,30.4,30.58,30.3,30.5,96500.0,26.0319,26.186,25.9462,26.1175,96500.0
2004-12-03 10:00:00,30.5,30.65,30.31,30.34,82200.0,26.1175,26.246,25.9548,25.9805,82200.0
2004-12-03 10:30:00,30.33,30.44,30.31,30.4,43500.0,25.9719,26.0661,25.9548,26.0319,43500.0
2004-12-03 11:00:00,30.41,30.5,30.41,30.44,59100.0,26.0404,26.1175,26.0404,26.0661,59100.0
2004-12-03 11:30:00,30.43,30.45,30.35,30.44,57300.0,26.0576,26.0747,25.9891,26.0661,57300.0
2004-12-03 12:00:00,30.45,30.54,30.39,30.39,75000.0,26.0747,26.1518,26.0233,26.0233,75000.0
2004-12-03 12:30:00,30.4,30.44,30.24,30.24,41900.0,26.0319,26.0661,25.8949,25.8949,41900.0
2004-12-03 13:00:00,30.23,30.26,30.11,30.26,60400.0,25.8863,25.912,25.7835,25.912,60400.0
2004-12-03 13:30:00,30.26,30.3,30.21,30.21,66000.0,25.912,25.9462,25.8692,25.8692,66000.0
2004-12-03 14:00:00,30.21,30.24,30.2,30.22,39000.0,25.8692,25.8949,25.8606,25.8777,39000.0
2004-12-03 14:30:00,30.22,30.24,30.17,30.21,31600.0,25.8777,25.8949,25.8349,25.8692,31600.0
2004-12-03 15:00:00,30.21,30.29,30.21,30.29,77700.0,25.8692,25.9377,25.8692,25.9377,77700.0
2004-12-03 15:30:00,30.27,30.45,30.27,30.33,176500.0,25.9206,26.0747,25.9206,25.9719,176500.0
2004-12-06 09:30:00,30.16,30.4,30.11,30.32,72800.0,25.8264,26.0319,25.7835,25.9634,72800.0
2004-12-06 10:00:00,30.31,30.38,30.24,30.35,51800.0,25.9548,26.0148,25.8949,25.9891,51800.0
2004-12-06 10:30:00,30.36,30.45,30.33,30.4,50100.0,25.9976,26.0747,25.9719,26.0319,50100.0
2004-12-06 11:00:00,30.4,30.48,30.38,30.46,158000.0,26.0319,26.1004,26.0148,26.0833,158000.0
2004-12-06 11:30:00,30.46,30.6,30.44,30.6,69600.0,26.0833,26.2031,26.0661,26.2031,69600.0
2004-12-06 12:00:00,30.62,30.71,30.59,30.71,55300.0,26.2203,26.2973,26.1946,26.2973,55300.0
2004-12-06 12:30:00,30.71,30.82,30.71,30.81,105200.0,26.2973,26.3915,26.2973,26.383,105200.0
2004-12-06 13:00:00,30.81,31.0,30.8,30.99,196800.0,26.383,26.5457,26.3744,26.5371,196800.0
2004-12-06 13:30:00,30.99,31.02,30.93,31.0,96500.0,26.5371,26.5628,26.4857,26.5457,96500.0
2004-12-06 14:00:00,31.0,31.23,31.0,31.23,144600.0,26.5457,26.7426,26.5457,26.7426,144600.0
2004-12-06 14:30:00,31.23,31.44,31.22,31.38,312300.0,26.7426,26.9224,26.7341,26.8711,312300.0
2004-12-06 15:00:00,31.38,31.39,31.25,31.26,177200.0,26.8711,26.8796,26.7597,26.7683,177200.0
2004-12-06 15:30:00,31.26,31.26,31.09,31.16,483700.0,26.7683,26.7683,26.6227,26.6827,483700.0
2004-12-07 09:30:00,31.15,31.2,31.03,31.12,123000.0,26.6741,26.7169,26.5714,26.6484,123000.0
2004-12-07 10:00:00,31.12,31.13,31.06,31.11,56300.0,26.6484,26.657,26.597,26.6399,56300.0
2004-12-07 10:30:00,31.11,31.19,31.11,31.14,66200.0,26.6399,26.7084,26.6399,26.6655,66200.0
2004-12-07 11:00:00,31.14,31.14,31.1,31.11,45200.0,26.6655,26.6655,26.6313,26.6399,45200.0
2004-12-07 11:30:00,31.11,31.15,31.1,31.1,77000.0,26.6399,26.6741,26.6313,26.6313,77000.0
2004-12-07 12:00:00,31.1,31.14,31.08,31.12,81300.0,26.6313,26.6655,26.6142,26.6484,81300.0
2004-12-07 12:30:00,31.11,31.14,31.07,31.13,48300.0,26.6399,26.6655,26.6056,26.657,48300.0
2004-12-07 13:00:00,31.12,31.12,31.04,31.1,98000.0,26.6484,26.6484,26.5799,26.6313,98000.0
2004-12-07 13:30:00,31.1,31.15,31.09,31.12,112800.0,26.6313,26.6741,26.6227,26.6484,112800.0
2004-12-07 14:00:00,31.12,31.14,31.07,31.12,66600.0,26.6484,26.6655,26.6056,26.6484,66600.0
2004-12-07 14:30:00,31.12,31.14,31.08,31.1,85200.0,26.6484,26.6655,26.6142,26.6313,85200.0
2004-12-07 15:00:00,31.1,31.1,30.99,31.0,124600.0,26.6313,26.6313,26.5371,26.5457,124600.0
2004-12-07 15:30:00,31.0,31.07,30.99,31.01,207800.0,26.5457,26.6056,26.5371,26.5542,207800.0
2004-12-08 09:30:00,31.3,31.58,31.25,31.58,212000.0,26.8026,27.0423,26.7597,27.0423,212000.0
2004-12-08 10:00:00,31.54,31.87,31.5,31.78,156700.0,27.0081,27.2907,26.9738,27.2136,156700.0
2004-12-08 10:30:00,31.79,31.9,31.7,31.74,156000.0,27.2222,27.3163,27.1451,27.1793,156000.0
2004-12-08 11:00:00,31.74,31.82,31.71,31.8,136900.0,27.1793,27.2478,27.1536,27.2307,136900.0
2004-12-08 11:30:00,31.8,31.84,31.75,31.79,92800.0,27.2307,27.265,27.1879,27.2222,92800.0
2004-12-08 12:00:00,31.79,31.89,31.76,31.89,66400.0,27.2222,27.3078,27.1965,27.3078,66400.0
2004-12-08 12:30:00,31.88,31.91,31.85,31.86,58500.0,27.2992,27.3249,27.2735,27.2821,58500.0
2004-12-08 13:00:00,31.86,31.94,31.84,31.89,91300.0,27.2821,27.3506,27.265,27.3078,91300.0
2004-12-08 13:30:00,31.89,31.9,31.81,31.82,73000.0,27.3078,27.3163,27.2393,27.2478,73000.0
2004-12-08 14:00:00,31.81,31.85,31.7,31.71,56800.0,27.2393,27.2735,27.1451,27.1536,56800.0
2004-12-08 14:30:00,31.71,31.81,31.71,31.72,42000.0,27.1536,27.2393,27.1536,27.1622,42000.0
2004-12-08 15:00:00,31.72,31.85,31.71,31.8,120800.0,27.1622,27.2735,27.1536,27.2307,120800.0
2004-12-08 15:30:00,31.8,31.91,31.8,31.89,217800.0,27.2307,27.3249,27.2307,27.3078,217800.0
2004-12-09 09:30:00,31.89,31.95,31.79,31.82,110600.0,27.3078,27.3592,27.2222,27.2478,110600.0
2004-12-09 10:00:00,31.8,31.84,31.57,31.6,166200.0,27.2307,27.265,27.0338,27.0595,166200.0
2004-12-09 10:30:00,31.59,31.62,31.56,31.56,69900.0,27.0509,27.0766,27.0252,27.0252,69900.0
2004-12-09 11:00:00,31.57,31.62,31.55,31.57,55800.0,27.0338,27.0766,27.0166,27.0338,55800.0
2004-12-09 11:30:00,31.57,31.58,31.46,31.53,48100.0,27.0338,27.0423,26.9396,26.9995,48100.0
2004-12-09 12:00:00,31.53,31.6,31.53,31.59,96100.0,26.9995,27.0595,26.9995,27.0509,96100.0
2004-12-09 12:30:00,31.59,31.6,31.54,31.55,81200.0,27.0509,27.0595,27.0081,27.0166,81200.0
2004-12-09 13:00:00,31.55,31.63,31.55,31.6,146000.0,27.0166,27.0851,27.0166,27.0595,146000.0
2004-12-09 13:30:00,31.6,31.62,31.58,31.6,43300.0,27.0595,27.0766,27.0423,27.0595,43300.0
2004-12-09 14:00:00,31.6,31.6,31.5,31.53,31500.0,27.0595,27.0595,26.9738,26.9995,31500.0
2004-12-09 14:30:00,31.54,31.61,31.5,31.6,230800.0,27.0081,27.068,26.9738,27.0595,230800.0
2004-12-09 15:00:00,31.6,31.76,31.59,31.76,125800.0,27.0595,27.1965,27.0509,27.1965,125800.0
2004-12-09 15:30:00,31.75,31.8,31.74,31.78,137100.0,27.1879,27.2307,27.1793,27.2136,137100.0
2004-12-10 09:30:00,32.38,32.69,31.65,31.79,126900.0,27.7274,27.9928,27.1023,27.2222,126900.0
2004-12-10 10:00:00,31.77,31.91,31.75,31.75,67500.0,27.205,27.3249,27.1879,27.1879,67500.0
2004-12-10 10:30:00,31.75,31.85,31.75,31.82,43700.0,27.1879,27.2735,27.1879,27.2478,43700.0
2004-12-10 11:00:00,31.82,31.83,31.76,31.81,95600.0,27.2478,27.2564,27.1965,27.2393,95600.0
2004-12-10 11:30:00,31.81,31.83,31.75,31.77,42900.0,27.2393,27.2564,27.1879,27.205,42900.0
2004-12-10 12:00:00,31.78,31.8,31.76,31.79,28000.0,27.2136,27.2307,27.1965,27.2222,28000.0
2004-12-10 12:30:00,31.79,31.82,31.76,31.79,19500.0,27.2222,27.2478,27.1965,27.2222,19500.0
2004-12-10 13:00:00,31.79,31.81,31.76,31.81,37800.0,27.2222,27.2393,27.1965,27.2393,37800.0
2004-12-10 13:30:00,31.81,31.92,31.8,31.88,38200.0,27.2393,27.3335,27.2307,27.2992,38200.0
2004-12-10 14:00:00,31.89,31.95,31.83,31.9,70700.0,27.3078,27.3592,27.2564,27.3163,70700.0
2004-12-10 14:30:00,31.91,31.96,31.9,31.94,46400.0,27.3249,27.3677,27.3163,27.3506,46400.0
2004-12-10 15:00:00,31.91,31.96,31.91,31.93,67100.0,27.3249,27.3677,27.3249,27.342,67100.0
2004-12-10 15:30:00,31.92,32.02,31.92,31.99,265600.0,27.3335,27.4191,27.3335,27.3934,265600.0
2004-12-13 09:30:00,31.96,31.97,31.6,31.68,383200.0,27.3677,27.3763,27.0595,27.128,383200.0
2004-12-13 10:00:00,31.66,32.08,31.64,31.99,146000.0,27.1108,27.4705,27.0937,27.3934,146000.0
2004-12-13 10:30:00,31.97,32.15,31.96,32.15,81400.0,27.3763,27.5304,27.3677,27.5304,81400.0
2004-12-13 11:00:00,32.15,32.23,32.06,32.16,94300.0,27.5304,27.5989,27.4534,27.539,94300.0
2004-12-13 11:30:00,32.16,32.31,32.14,32.28,202700.0,27.539,27.6674,27.5219,27.6417,202700.0
2004-12-13 12:00:00,32.28,32.32,32.26,32.27,64100.0,27.6417,27.676,27.6246,27.6332,64100.0
2004-12-13 12:30:00,32.27,32.27,32.17,32.22,68700.0,27.6332,27.6332,27.5475,27.5904,68700.0
2004-12-13 13:00:00,32.21,32.29,32.21,32.27,74600.0,27.5818,27.6503,27.5818,27.6332,74600.0
2004-12-13 13:30:00,32.27,32.28,32.22,32.26,92500.0,27.6332,27.6417,27.5904,27.6246,92500.0
2004-12-13 14:00:00,32.26,32.27,32.18,32.2,63200.0,27.6246,27.6332,27.5561,27.5732,63200.0
2004-12-13 14:30:00,32.2,32.25,32.15,32.25,87500.0,27.5732,27.6161,27.5304,27.6161,87500.0
2004-12-13 15:00:00,32.25,32.28,32.17,32.28,178600.0,27.6161,27.6417,27.5475,27.6417,178600.0
2004-12-13 15:30:00,32.28,32.45,32.27,32.45,287300.0,27.6417,27.7873,27.6332,27.7873,287300.0
2004-12-14 09:30:00,32.3,32.46,32.3,32.43,74400.0,27.6589,27.7959,27.6589,27.7702,74400.0
2004-12-14 10:00:00,32.44,32.44,32.29,32.35,53500.0,27.7788,27.7788,27.6503,27.7017,53500.0
2004-12-14 10:30:00,32.34,32.4,32.25,32.26,62700.0,27.6931,27.7445,27.6161,27.6246,62700.0
2004-12-14 11:00:00,32.26,32.35,32.25,32.33,33100.0,27.6246,27.7017,27.6161,27.6846,33100.0
2004-12-14 11:30:00,32.34,32.36,32.28,32.29,33900.0,27.6931,27.7102,27.6417,27.6503,33900.0
2004-12-14 12:00:00,32.28,32.31,32.2,32.28,47700.0,27.6417,27.6674,27.5732,27.6417,47700.0
2004-12-14 12:30:00,32.28,32.28,32.22,32.25,28600.0,27.6417,27.6417,27.5904,27.6161,28600.0
2004-12-14 13:00:00,32.25,32.35,32.25,32.34,62400.0,27.6161,27.7017,27.6161,27.6931,62400.0
2004-12-14 13:30:00,32.33,32.35,32.27,32.3,49200.0,27.6846,27.7017,27.6332,27.6589,49200.0
2004-12-14 14:00:00,32.29,32.33,32.23,32.27,69800.0,27.6503,27.6846,27.5989,27.6332,69800.0
2004-12-14 14:30:00,32.29,32.33,32.23,32.29,54900.0,27.6503,27.6846,27.5989,27.6503,54900.0
2004-12-14 15:00:00,32.3,32.46,32.29,32.43,64600.0,27.6589,27.7959,27.6503,27.7702,64600.0
2004-12-14 15:30:00,32.43,32.52,32.4,32.51,141100.0,27.7702,27.8473,27.7445,27.8387,141100.0
2004-12-15 09:30:00,32.47,32.47,32.23,32.29,75100.0,27.8044,27.8044,27.5989,27.6503,75100.0
2004-12-15 10:00:00,32.29,32.38,32.15,32.24,48900.0,27.6503,27.7274,27.5304,27.6075,48900.0
2004-12-15 10:30:00,32.24,32.25,32.06,32.19,28400.0,27.6075,27.6161,27.4534,27.5647,28400.0
2004-12-15 11:00:00,32.19,32.3,32.19,32.29,60200.0,27.5647,27.6589,27.5647,27.6503,60200.0
2004-12-15 11:30:00,32.28,32.28,32.19,32.19,460500.0,27.6417,27.6417,27.5647,27.5647,460500.0
2004-12-15 12:00:00,32.2,32.22,32.13,32.2,44600.0,27.5732,27.5904,27.5133,27.5732,44600.0
2004-12-15 12:30:00,32.2,32.22,32.15,32.22,54200.0,27.5732,27.5904,27.5304,27.5904,54200.0
2004-12-15 13:00:00,32.22,32.34,32.19,32.29,140400.0,27.5904,27.6931,27.5647,27.6503,140400.0
2004-12-15 13:30:00,32.31,32.35,32.26,32.3,55500.0,27.6674,27.7017,27.6246,27.6589,55500.0
2004-12-15 14:00:00,32.3,32.33,32.28,32.33,59000.0,27.6589,27.6846,27.6417,27.6846,59000.0
2004-12-15 14:30:00,32.25,32.29,32.2,32.23,107800.0,27.6161,27.6503,27.5732,27.5989,107800.0
2004-12-15 15:00:00,32.21,32.4,32.2,32.34,190800.0,27.5818,27.7445,27.5732,27.6931,190800.0
2004-12-15 15:30:00,32.35,32.58,32.35,32.5,249600.0,27.7017,27.8986,27.7017,27.8301,249600.0
2004-12-16 09:30:00,32.51,32.67,32.33,32.52,101100.0,27.8387,27.9757,27.6846,27.8473,101100.0
2004-12-16 10:00:00,32.53,32.57,32.42,32.49,59500.0,27.8558,27.8901,27.7616,27.8216,59500.0
2004-12-16 10:30:00,32.5,32.51,32.38,32.48,66900.0,27.8301,27.8387,27.7274,27.813,66900.0
2004-12-16 11:00:00,32.47,32.51,32.45,32.5,94700.0,27.8044,27.8387,27.7873,27.8301,94700.0
2004-12-16 11:30:00,32.5,32.5,32.44,32.46,35200.0,27.8301,27.8301,27.7788,27.7959,35200.0
2004-12-16 12:00:00,32.47,32.55,32.47,32.51,39900.0,27.8044,27.8729,27.8044,27.8387,39900.0
2004-12-16 12:30:00,32.51,32.64,32.5,32.58,50000.0,27.8387,27.95,27.8301,27.8986,50000.0
2004-12-16 13:00:00,32.58,32.6,32.5,32.53,46800.0,27.8986,27.9158,27.8301,27.8558,46800.0
2004-12-16 13:30:00,32.5,32.52,32.44,32.48,57400.0,27.8301,27.8473,27.7788,27.813,57400.0
2004-12-16 14:00:00,32.46,32.5,32.3,32.37,89900.0,27.7959,27.8301,27.6589,27.7188,89900.0
2004-12-16 14:30:00,32.35,32.45,32.29,32.29,106400.0,27.7017,27.7873,27.6503,27.6503,106400.0
2004-12-16 15:00:00,32.29,32.53,32.26,32.52,67700.0,27.6503,27.8558,27.6246,27.8473,67700.0
2004-12-16 15:30:00,32.52,32.53,32.39,32.39,93800.0,27.8473,27.8558,27.7359,27.7359,93800.0
2004-12-17 09:30:00,31.9,31.9,31.6,31.6,529500.0,27.3163,27.3163,27.0595,27.0595,529500.0
2004-12-17 10:00:00,31.6,31.65,31.42,31.64,166800.0,27.0595,27.1023,26.9053,27.0937,166800.0
2004-12-17 10:30:00,31.65,31.7,31.54,31.59,88000.0,27.1023,27.1451,27.0081,27.0509,88000.0
2004-12-17 11:00:00,31.59,31.59,31.39,31.45,104900.0,27.0509,27.0509,26.8796,26.931,104900.0
2004-12-17 11:30:00,31.44,31.45,31.33,31.34,139200.0,26.9224,26.931,26.8282,26.8368,139200.0
2004-12-17 12:00:00,31.35,31.41,31.21,31.39,176800.0,26.8454,26.8968,26.7255,26.8796,176800.0
2004-12-17 12:30:00,31.38,31.47,31.33,31.44,52100.0,26.8711,26.9481,26.8282,26.9224,52100.0
2004-12-17 13:00:00,31.45,31.55,31.43,31.54,66300.0,26.931,27.0166,26.9139,27.0081,66300.0
2004-12-17 13:30:00,31.53,31.6,31.5,31.56,57700.0,26.9995,27.0595,26.9738,27.0252,57700.0
2004-12-17 14:00:00,31.56,31.7,31.54,31.7,82100.0,27.0252,27.1451,27.0081,27.1451,82100.0
2004-12-17 14:30:00,31.71,31.8,31.69,31.8,155000.0,27.1536,27.2307,27.1365,27.2307,155000.0
2004-12-17 15:00:00,31.8,31.94,31.78,31.94,268800.0,27.2307,27.3506,27.2136,27.3506,268800.0
2004-12-17 15:30:00,31.94,32.01,31.9,31.96,238200.0,27.3506,27.4105,27.3163,27.3677,238200.0
2004-12-20 09:30:00,31.95,32.29,31.91,32.21,71200.0,27.3592,27.6503,27.3249,27.5818,71200.0
2004-12-20 10:00:00,32.2,32.24,32.1,32.14,53700.0,27.5732,27.6075,27.4876,27.5219,53700.0
2004-12-20 10:30:00,32.14,32.2,32.08,32.12,39200.0,27.5219,27.5732,27.4705,27.5047,39200.0
2004-12-20 11:00:00,32.13,32.14,31.87,31.87,58700.0,27.5133,27.5219,27.2907,27.2907,58700.0
2004-12-20 11:30:00,31.89,31.96,31.88,31.95,55300.0,27.3078,27.3677,27.2992,27.3592,55300.0
2004-12-20 12:00:00,31.95,31.96,31.9,31.93,59500.0,27.3592,27.3677,27.3163,27.342,59500.0
2004-12-20 12:30:00,31.93,31.94,31.91,31.93,29900.0,27.342,27.3506,27.3249,27.342,29900.0
2004-12-20 13:00:00,31.93,31.96,31.93,31.96,33200.0,27.342,27.3677,27.342,27.3677,33200.0
2004-12-20 13:30:00,31.96,31.97,31.9,31.9,137600.0,27.3677,27.3763,27.3163,27.3163,137600.0
2004-12-20 14:00:00,31.9,32.0,31.9,31.98,107800.0,27.3163,27.402,27.3163,27.3849,107800.0
2004-12-20 14:30:00,31.98,32.08,31.96,32.07,68800.0,27.3849,27.4705,27.3677,27.4619,68800.0
2004-12-20 15:00:00,32.07,32.08,32.04,32.06,47800.0,27.4619,27.4705,27.4362,27.4534,47800.0
2004-12-20 15:30:00,32.06,32.08,32.02,32.04,107500.0,27.4534,27.4705,27.4191,27.4362,107500.0
2004-12-21 09:30:00,32.25,32.5,32.2,32.42,122700.0,27.6161,27.8301,27.5732,27.7616,122700.0
2004-12-21 10:00:00,32.43,32.44,32.28,32.43,73200.0,27.7702,27.7788,27.6417,27.7702,73200.0
2004-12-21 10:30:00,32.43,32.43,32.35,32.4,70800.0,27.7702,27.7702,27.7017,27.7445,70800.0
2004-12-21 11:00:00,32.4,32.48,32.36,32.46,84800.0,27.7445,27.813,27.7102,27.7959,84800.0
2004-12-21 11:30:00,32.44,32.52,32.42,32.51,101700.0,27.7788,27.8473,27.7616,27.8387,101700.0
2004-12-21 12:00:00,32.5,32.6,32.49,32.58,66600.0,27.8301,27.9158,27.8216,27.8986,66600.0
2004-12-21 12:30:00,32.57,32.65,32.54,32.63,41800.0,27.8901,27.9586,27.8644,27.9415,41800.0
2004-12-21 13:00:00,32.63,32.64,32.51,32.6,71700.0,27.9415,27.95,27.8387,27.9158,71700.0
2004-12-21 13:30:00,32.59,32.62,32.58,32.62,73700.0,27.9072,27.9329,27.8986,27.9329,73700.0
2004-12-21 14:00:00,32.62,32.65,32.6,32.65,67200.0,27.9329,27.9586,27.9158,27.9586,67200.0
2004-12-21 14:30:00,32.65,32.7,32.65,32.68,83400.0,27.9586,28.0014,27.9586,27.9843,83400.0
2004-12-21 15:00:00,32.68,32.71,32.66,32.69,302700.0,27.9843,28.01,27.9671,27.9928,302700.0
2004-12-21 15:30:00,32.7,32.72,32.56,32.57,310800.0,28.0014,28.0185,27.8815,27.8901,310800.0
2004-12-22 09:30:00,31.62,31.62,30.5,30.8,1492500.0,27.0766,27.0766,26.1175,26.3744,1492500.0
2004-12-22 10:00:00,30.81,31.21,30.8,31.1,655400.0,26.383,26.7255,26.3744,26.6313,655400.0
2004-12-22 10:30:00,31.1,31.16,30.86,30.88,467000.0,26.6313,26.6827,26.4258,26.4429,467000.0
2004-12-22 11:00:00,30.88,31.04,30.82,31.02,533500.0,26.4429,26.5799,26.3915,26.5628,533500.0
2004-12-22 11:30:00,31.03,31.1,31.01,31.04,213800.0,26.5714,26.6313,26.5542,26.5799,213800.0
2004-12-22 12:00:00,31.04,31.11,31.01,31.09,148500.0,26.5799,26.6399,26.5542,26.6227,148500.0
2004-12-22 12:30:00,31.1,31.19,31.06,31.07,144200.0,26.6313,26.7084,26.597,26.6056,144200.0
2004-12-22 13:00:00,31.07,31.07,30.95,30.99,89700.0,26.6056,26.6056,26.5028,26.5371,89700.0
2004-12-22 13:30:00,30.99,31.03,30.9,30.95,126500.0,26.5371,26.5714,26.46,26.5028,126500.0
2004-12-22 14:00:00,30.95,31.03,30.95,31.0,164500.0,26.5028,26.5714,26.5028,26.5457,164500.0
2004-12-22 14:30:00,31.0,31.01,30.9,30.92,321500.0,26.5457,26.5542,26.46,26.4772,321500.0
2004-12-22 15:00:00,30.92,31.0,30.91,30.99,282700.0,26.4772,26.5457,26.4686,26.5371,282700.0
2004-12-22 15:30:00,31.0,31.04,30.97,31.03,583900.0,26.5457,26.5799,26.52,26.5714,583900.0
2004-12-23 09:30:00,30.6,30.94,30.2,30.87,656500.0,26.2031,26.4943,25.8606,26.4343,656500.0
2004-12-23 10:00:00,30.87,30.88,30.63,30.66,197200.0,26.4343,26.4429,26.2288,26.2545,197200.0
2004-12-23 10:30:00,30.65,30.75,30.45,30.74,474700.0,26.246,26.3316,26.0747,26.323,474700.0
2004-12-23 11:00:00,30.75,30.79,30.68,30.7,159100.0,26.3316,26.3658,26.2716,26.2888,159100.0
2004-12-23 11:30:00,30.71,30.71,30.55,30.69,279300.0,26.2973,26.2973,26.1603,26.2802,279300.0
2004-12-23 12:00:00,30.69,30.7,30.63,30.69,173200.0,26.2802,26.2888,26.2288,26.2802,173200.0
2004-12-23 12:30:00,30.68,30.69,30.64,30.64,57600.0,26.2716,26.2802,26.2374,26.2374,57600.0
2004-12-23 13:00:00,30.65,30.7,30.64,30.67,61900.0,26.246,26.2888,26.2374,26.2631,61900.0
2004-12-23 13:30:00,30.67,30.7,30.65,30.69,64900.0,26.2631,26.2888,26.246,26.2802,64900.0
2004-12-23 14:00:00,30.68,30.78,30.68,30.69,120300.0,26.2716,26.3573,26.2716,26.2802,120300.0
2004-12-23 14:30:00,30.69,30.69,30.59,30.63,283100.0,26.2802,26.2802,26.1946,26.2288,283100.0
2004-12-23 15:00:00,30.62,30.63,30.54,30.6,417400.0,26.2203,26.2288,26.1518,26.2031,417400.0
2004-12-23 15:30:00,30.6,30.64,30.57,30.57,350400.0,26.2031,26.2374,26.1775,26.1775,350400.0
2004-12-27 09:30:00,30.7,30.75,30.32,30.75,143800.0,26.2888,26.3316,25.9634,26.3316,143800.0
2004-12-27 10:00:00,30.76,31.02,30.75,30.87,493800.0,26.3401,26.5628,26.3316,26.4343,493800.0
2004-12-27 10:30:00,30.88,31.06,30.86,31.03,283600.0,26.4429,26.597,26.4258,26.5714,283600.0
2004-12-27 11:00:00,31.03,31.05,30.94,30.94,114800.0,26.5714,26.5885,26.4943,26.4943,114800.0
2004-12-27 11:30:00,30.94,30.94,30.73,30.82,71000.0,26.4943,26.4943,26.3145,26.3915,71000.0
2004-12-27 12:00:00,30.82,31.04,30.8,30.91,68200.0,26.3915,26.5799,26.3744,26.4686,68200.0
2004-12-27 12:30:00,30.91,31.14,30.84,30.98,182200.0,26.4686,26.6655,26.4087,26.5285,182200.0
2004-12-27 13:00:00,30.99,30.99,30.79,30.82,27900.0,26.5371,26.5371,26.3658,26.3915,27900.0
2004-12-27 13:30:00,30.81,30.98,30.78,30.97,68700.0,26.383,26.5285,26.3573,26.52,68700.0
2004-12-27 14:00:00,30.94,30.94,30.8,30.89,53600.0,26.4943,26.4943,26.3744,26.4515,53600.0
2004-12-27 14:30:00,30.9,31.06,30.86,31.01,100800.0,26.46,26.597,26.4258,26.5542,100800.0
2004-12-27 15:00:00,31.01,31.03,30.9,30.9,97300.0,26.5542,26.5714,26.46,26.46,97300.0
2004-12-27 15:30:00,30.91,30.95,30.82,30.91,150300.0,26.4686,26.5028,26.3915,26.4686,150300.0
2004-12-28 09:30:00,30.85,31.0,30.7,30.97,147200.0,26.4172,26.5457,26.2888,26.52,147200.0
2004-12-28 10:00:00,30.97,31.25,30.97,31.04,161600.0,26.52,26.7597,26.52,26.5799,161600.0
2004-12-28 10:30:00,31.04,31.14,31.03,31.05,58600.0,26.5799,26.6655,26.5714,26.5885,58600.0
2004-12-28 11:00:00,31.06,31.17,31.04,31.13,53200.0,26.597,26.6912,26.5799,26.657,53200.0
2004-12-28 11:30:00,31.12,31.13,31.04,31.07,52200.0,26.6484,26.657,26.5799,26.6056,52200.0
2004-12-28 12:00:00,31.07,31.25,31.05,31.24,116600.0,26.6056,26.7597,26.5885,26.7512,116600.0
2004-12-28 12:30:00,31.24,31.25,31.1,31.17,91600.0,26.7512,26.7597,26.6313,26.6912,91600.0
2004-12-28 13:00:00,31.17,31.22,31.14,31.15,94900.0,26.6912,26.7341,26.6655,26.6741,94900.0
2004-12-28 13:30:00,31.16,31.17,31.07,31.07,62700.0,26.6827,26.6912,26.6056,26.6056,62700.0
2004-12-28 14:00:00,31.06,31.1,31.03,31.1,48500.0,26.597,26.6313,26.5714,26.6313,48500.0
2004-12-28 14:30:00,31.1,31.22,31.09,31.19,122200.0,26.6313,26.7341,26.6227,26.7084,122200.0
2004-12-28 15:00:00,31.19,31.21,31.16,31.2,104400.0,26.7084,26.7255,26.6827,26.7169,104400.0
2004-12-28 15:30:00,31.19,31.28,31.18,31.28,198300.0,26.7084,26.7854,26.6998,26.7854,198300.0
2004-12-29 09:30:00,31.25,31.28,31.02,31.02,85500.0,26.7597,26.7854,26.5628,26.5628,85500.0
2004-12-29 10:00:00,31.03,31.35,31.03,31.34,94700.0,26.5714,26.8454,26.5714,26.8368,94700.0
2004-12-29 10:30:00,31.34,31.34,31.24,31.26,85100.0,26.8368,26.8368,26.7512,26.7683,85100.0
2004-12-29 11:00:00,31.26,31.4,31.25,31.35,142600.0,26.7683,26.8882,26.7597,26.8454,142600.0
2004-12-29 11:30:00,31.35,31.39,31.3,31.31,29200.0,26.8454,26.8796,26.8026,26.8111,29200.0
2004-12-29 12:00:00,31.31,31.36,31.29,31.31,55000.0,26.8111,26.8539,26.794,26.8111,55000.0
2004-12-29 12:30:00,31.31,31.36,31.3,31.33,44700.0,26.8111,26.8539,26.8026,26.8282,44700.0
2004-12-29 13:00:00,31.34,31.34,31.29,31.29,18400.0,26.8368,26.8368,26.794,26.794,18400.0
2004-12-29 13:30:00,31.3,31.37,31.3,31.32,75300.0,26.8026,26.8625,26.8026,26.8197,75300.0
2004-12-29 14:00:00,31.35,31.38,31.33,31.33,22900.0,26.8454,26.8711,26.8282,26.8282,22900.0
2004-12-29 14:30:00,31.34,31.41,31.33,31.41,65200.0,26.8368,26.8968,26.8282,26.8968,65200.0
2004-12-29 15:00:00,31.41,31.44,31.37,31.41,58500.0,26.8968,26.9224,26.8625,26.8968,58500.0
2004-12-29 15:30:00,31.4,31.43,31.37,31.42,91500.0,26.8882,26.9139,26.8625,26.9053,91500.0
2004-12-30 09:30:00,31.32,31.44,31.31,31.38,133200.0,26.8197,26.9224,26.8111,26.8711,133200.0
2004-12-30 10:00:00,31.39,31.4,31.31,31.33,51700.0,26.8796,26.8882,26.8111,26.8282,51700.0
2004-12-30 10:30:00,31.33,31.37,31.31,31.37,60300.0,26.8282,26.8625,26.8111,26.8625,60300.0
2004-12-30 11:00:00,31.37,31.42,31.34,31.38,185900.0,26.8625,26.9053,26.8368,26.8711,185900.0
2004-12-30 11:30:00,31.39,31.41,31.36,31.38,48600.0,26.8796,26.8968,26.8539,26.8711,48600.0
2004-12-30 12:00:00,31.37,31.46,31.37,31.46,39900.0,26.8625,26.9396,26.8625,26.9396,39900.0
2004-12-30 12:30:00,31.46,31.48,31.41,31.46,31400.0,26.9396,26.9567,26.8968,26.9396,31400.0
2004-12-30 13:00:00,31.47,31.54,31.46,31.53,49400.0,26.9481,27.0081,26.9396,26.9995,49400.0
2004-12-30 13:30:00,31.53,31.53,31.5,31.53,77100.0,26.9995,26.9995,26.9738,26.9995,77100.0
2004-12-30 14:00:00,31.54,31.64,31.54,31.63,47900.0,27.0081,27.0937,27.0081,27.0851,47900.0
2004-12-30 14:30:00,31.63,31.72,31.63,31.66,58700.0,27.0851,27.1622,27.0851,27.1108,58700.0
2004-12-30 15:00:00,31.64,31.67,31.62,31.65,84400.0,27.0937,27.1194,27.0766,27.1023,84400.0
2004-12-30 15:30:00,31.65,31.69,31.56,31.58,204000.0,27.1023,27.1365,27.0252,27.0423,204000.0
2004-12-31 09:30:00,31.6,31.6,31.41,31.41,73000.0,27.0595,27.0595,26.8968,26.8968,73000.0
2004-12-31 10:00:00,31.4,31.45,31.34,31.34,56000.0,26.8882,26.931,26.8368,26.8368,56000.0
2004-12-31 10:30:00,31.34,31.36,31.29,31.34,46100.0,26.8368,26.8539,26.794,26.8368,46100.0
2004-12-31 11:00:00,31.34,31.55,31.34,31.54,91000.0,26.8368,27.0166,26.8368,27.0081,91000.0
2004-12-31 11:30:00,31.54,31.56,31.51,31.51,39200.0,27.0081,27.0252,26.9824,26.9824,39200.0
2004-12-31 12:00:00,31.52,31.55,31.47,31.48,33700.0,26.9909,27.0166,26.9481,26.9567,33700.0
2004-12-31 12:30:00,31.48,31.55,31.47,31.55,49500.0,26.9567,27.0166,26.9481,27.0166,49500.0
2004-12-31 13:00:00,31.56,31.63,31.55,31.61,70500.0,27.0252,27.0851,27.0166,27.068,70500.0
2004-12-31 13:30:00,31.62,31.64,31.58,31.59,46100.0,27.0766,27.0937,27.0423,27.0509,46100.0
2004-12-31 14:00:00,31.59,31.67,31.58,31.58,58000.0,27.0509,27.1194,27.0423,27.0423,58000.0
2004-12-31 14:30:00,31.59,31.68,31.59,31.62,86500.0,27.0509,27.128,27.0509,27.0766,86500.0
2004-12-31 15:00:00,31.62,31.62,31.59,31.6,54900.0,27.0766,27.0766,27.0509,27.0595,54900.0
2004-12-31 15:30:00,31.59,31.6,31.42,31.42,218800.0,27.0509,27.0595,26.9053,26.9053,218800.0
2005-01-03 09:30:00,31.41,31.42,31.16,31.42,213200.0,26.8968,26.9053,26.6827,26.9053,213200.0
2005-01-03 10:00:00,31.41,31.48,31.33,31.4,154900.0,26.8968,26.9567,26.8282,26.8882,154900.0
2005-01-03 10:30:00,31.39,31.39,31.14,31.17,193800.0,26.8796,26.8796,26.6655,26.6912,193800.0
2005-01-03 11:00:00,31.18,31.25,31.14,31.23,92000.0,26.6998,26.7597,26.6655,26.7426,92000.0
2005-01-03 11:30:00,31.22,31.26,31.2,31.25,52600.0,26.7341,26.7683,26.7169,26.7597,52600.0
2005-01-03 12:00:00,31.23,31.25,31.17,31.18,80600.0,26.7426,26.7597,26.6912,26.6998,80600.0
2005-01-03 12:30:00,31.18,31.21,31.15,31.21,21700.0,26.6998,26.7255,26.6741,26.7255,21700.0
2005-01-03 13:00:00,31.2,31.22,31.13,31.14,56700.0,26.7169,26.7341,26.657,26.6655,56700.0
2005-01-03 13:30:00,31.14,31.17,31.03,31.05,100100.0,26.6655,26.6912,26.5714,26.5885,100100.0
2005-01-03 14:00:00,31.04,31.1,31.0,31.1,72600.0,26.5799,26.6313,26.5457,26.6313,72600.0
2005-01-03 14:30:00,31.09,31.17,31.09,31.13,127000.0,26.6227,26.6912,26.6227,26.657,127000.0
2005-01-03 15:00:00,31.12,31.15,31.09,31.1,171000.0,26.6484,26.6741,26.6227,26.6313,171000.0
2005-01-03 15:30:00,31.09,31.15,31.05,31.07,237400.0,26.6227,26.6741,26.5885,26.6056,237400.0
2005-01-04 09:30:00,31.07,31.25,30.69,30.8,472800.0,26.6056,26.7597,26.2802,26.3744,472800.0
2005-01-04 10:00:00,30.75,30.78,30.54,30.58,411300.0,26.3316,26.3573,26.1518,26.186,411300.0
2005-01-04 10:30:00,30.58,30.65,30.49,30.56,312500.0,26.186,26.246,26.1089,26.1689,312500.0
2005-01-04 11:00:00,30.59,30.68,30.53,30.63,352100.0,26.1946,26.2716,26.1432,26.2288,352100.0
2005-01-04 11:30:00,30.63,30.65,30.45,30.49,273800.0,26.2288,26.246,26.0747,26.1089,273800.0
2005-01-04 12:00:00,30.48,30.48,30.33,30.38,251800.0,26.1004,26.1004,25.9719,26.0148,251800.0
2005-01-04 12:30:00,30.37,30.85,30.37,30.59,403200.0,26.0062,26.4172,26.0062,26.1946,403200.0
2005-01-04 13:00:00,30.6,30.73,30.6,30.64,95600.0,26.2031,26.3145,26.2031,26.2374,95600.0
2005-01-04 13:30:00,30.69,30.7,30.64,30.69,43100.0,26.2802,26.2888,26.2374,26.2802,43100.0
2005-01-04 14:00:00,30.68,30.7,30.6,30.6,159300.0,26.2716,26.2888,26.2031,26.2031,159300.0
2005-01-04 14:30:00,30.6,30.68,30.59,30.66,117900.0,26.2031,26.2716,26.1946,26.2545,117900.0
2005-01-04 15:00:00,30.67,30.7,30.58,30.68,115400.0,26.2631,26.2888,26.186,26.2716,115400.0
2005-01-04 15:30:00,30.68,30.74,30.67,30.71,193600.0,26.2716,26.323,26.2631,26.2973,193600.0
2005-01-05 09:30:00,30.57,30.7,30.4,30.61,98400.0,26.1775,26.2888,26.0319,26.2117,98400.0
2005-01-05 10:00:00,30.64,30.75,30.56,30.7,119200.0,26.2374,26.3316,26.1689,26.2888,119200.0
2005-01-05 10:30:00,30.7,30.83,30.67,30.83,165700.0,26.2888,26.4001,26.2631,26.4001,165700.0
2005-01-05 11:00:00,30.82,30.89,30.72,30.73,91200.0,26.3915,26.4515,26.3059,26.3145,91200.0
2005-01-05 11:30:00,30.73,30.78,30.7,30.76,92500.0,26.3145,26.3573,26.2888,26.3401,92500.0
2005-01-05 12:00:00,30.76,30.77,30.74,30.75,61700.0,26.3401,26.3487,26.323,26.3316,61700.0
2005-01-05 12:30:00,30.75,30.77,30.71,30.74,71800.0,26.3316,26.3487,26.2973,26.323,71800.0
2005-01-05 13:00:00,30.75,30.8,30.72,30.76,115100.0,26.3316,26.3744,26.3059,26.3401,115100.0
2005-01-05 13:30:00,30.74,30.79,30.73,30.75,45300.0,26.323,26.3658,26.3145,26.3316,45300.0
2005-01-05 14:00:00,30.74,30.79,30.69,30.76,101800.0,26.323,26.3658,26.2802,26.3401,101800.0
2005-01-05 14:30:00,30.77,30.77,30.73,30.75,55200.0,26.3487,26.3487,26.3145,26.3316,55200.0
2005-01-05 15:00:00,30.74,30.81,30.7,30.72,133300.0,26.323,26.383,26.2888,26.3059,133300.0
2005-01-05 15:30:00,30.72,30.74,30.64,30.66,151300.0,26.3059,26.323,26.2374,26.2545,151300.0
2005-01-06 09:30:00,30.57,31.0,30.57,30.67,69500.0,26.1775,26.5457,26.1775,26.2631,69500.0
2005-01-06 10:00:00,30.67,30.75,30.63,30.73,38600.0,26.2631,26.3316,26.2288,26.3145,38600.0
2005-01-06 10:30:00,30.71,30.78,30.69,30.75,41400.0,26.2973,26.3573,26.2802,26.3316,41400.0
2005-01-06 11:00:00,30.75,30.91,30.67,30.91,49400.0,26.3316,26.4686,26.2631,26.4686,49400.0
2005-01-06 11:30:00,30.92,30.99,30.92,30.97,97700.0,26.4772,26.5371,26.4772,26.52,97700.0
2005-01-06 12:00:00,30.97,31.0,30.96,30.99,49000.0,26.52,26.5457,26.5114,26.5371,49000.0
2005-01-06 12:30:00,31.0,31.0,30.94,30.95,28600.0,26.5457,26.5457,26.4943,26.5028,28600.0
2005-01-06 13:00:00,30.95,31.07,30.9,31.03,145700.0,26.5028,26.6056,26.46,26.5714,145700.0
2005-01-06 13:30:00,31.04,31.4,31.0,31.39,154600.0,26.5799,26.8882,26.5457,26.8796,154600.0
2005-01-06 14:00:00,31.38,31.38,31.23,31.32,342400.0,26.8711,26.8711,26.7426,26.8197,342400.0
2005-01-06 14:30:00,31.32,31.36,31.3,31.32,48500.0,26.8197,26.8539,26.8026,26.8197,48500.0
2005-01-06 15:00:00,31.32,31.32,31.15,31.15,65000.0,26.8197,26.8197,26.6741,26.6741,65000.0
2005-01-06 15:30:00,31.16,31.19,31.14,31.15,185200.0,26.6827,26.7084,26.6655,26.6741,185200.0
2005-01-07 09:30:00,31.07,31.08,30.85,30.91,82900.0,26.6056,26.6142,26.4172,26.4686,82900.0
2005-01-07 10:00:00,30.93,31.0,30.76,30.78,66800.0,26.4857,26.5457,26.3401,26.3573,66800.0
2005-01-07 10:30:00,30.77,30.82,30.59,30.63,112000.0,26.3487,26.3915,26.1946,26.2288,112000.0
2005-01-07 11:00:00,30.67,30.85,30.66,30.83,52100.0,26.2631,26.4172,26.2545,26.4001,52100.0
2005-01-07 11:30:00,30.83,30.99,30.83,30.94,91900.0,26.4001,26.5371,26.4001,26.4943,91900.0
2005-01-07 12:00:00,30.92,31.01,30.91,31.0,31000.0,26.4772,26.5542,26.4686,26.5457,31000.0
2005-01-07 12:30:00,31.0,31.05,30.96,31.04,25200.0,26.5457,26.5885,26.5114,26.5799,25200.0
2005-01-07 13:00:00,31.04,31.06,30.97,30.97,69400.0,26.5799,26.597,26.52,26.52,69400.0
2005-01-07 13:30:00,30.98,31.02,30.93,30.96,115400.0,26.5285,26.5628,26.4857,26.5114,115400.0
2005-01-07 14:00:00,30.95,30.99,30.9,30.93,394600.0,26.5028,26.5371,26.46,26.4857,394600.0
2005-01-07 14:30:00,30.93,30.96,30.88,30.9,72400.0,26.4857,26.5114,26.4429,26.46,72400.0
2005-01-07 15:00:00,30.9,30.95,30.88,30.94,85600.0,26.46,26.5028,26.4429,26.4943,85600.0
2005-01-07 15:30:00,30.95,30.98,30.88,30.89,229200.0,26.5028,26.5285,26.4429,26.4515,229200.0
2005-01-10 09:30:00,30.66,30.75,30.59,30.66,216500.0,26.2545,26.3316,26.1946,26.2545,216500.0
2005-01-10 10:00:00,30.66,30.72,30.5,30.66,123700.0,26.2545,26.3059,26.1175,26.2545,123700.0
2005-01-10 10:30:00,30.66,30.67,30.52,30.54,115500.0,26.2545,26.2631,26.1346,26.1518,115500.0
2005-01-10 11:00:00,30.54,30.66,30.53,30.62,103800.0,26.1518,26.2545,26.1432,26.2203,103800.0
2005-01-10 11:30:00,30.62,30.84,30.6,30.84,420200.0,26.2203,26.4087,26.2031,26.4087,420200.0
2005-01-10 12:00:00,30.84,31.05,30.84,31.05,67200.0,26.4087,26.5885,26.4087,26.5885,67200.0
2005-01-10 12:30:00,31.05,31.1,31.02,31.04,80800.0,26.5885,26.6313,26.5628,26.5799,80800.0
2005-01-10 13:00:00,31.07,31.07,30.97,30.99,102300.0,26.6056,26.6056,26.52,26.5371,102300.0
2005-01-10 13:30:00,30.99,31.04,30.99,31.03,96600.0,26.5371,26.5799,26.5371,26.5714,96600.0
2005-01-10 14:00:00,31.04,31.05,30.98,31.04,89200.0,26.5799,26.5885,26.5285,26.5799,89200.0
2005-01-10 14:30:00,31.04,31.08,31.02,31.07,88700.0,26.5799,26.6142,26.5628,26.6056,88700.0
2005-01-10 15:00:00,31.06,31.17,31.06,31.15,428600.0,26.597,26.6912,26.597,26.6741,428600.0
2005-01-10 15:30:00,31.15,31.29,31.07,31.25,534500.0,26.6741,26.794,26.6056,26.7597,534500.0
2005-01-11 09:30:00,31.2,31.45,31.07,31.12,233800.0,26.7169,26.931,26.6056,26.6484,233800.0
2005-01-11 10:00:00,31.13,31.15,31.01,31.04,136000.0,26.657,26.6741,26.5542,26.5799,136000.0
2005-01-11 10:30:00,31.04,31.15,31.01,31.1,115400.0,26.5799,26.6741,26.5542,26.6313,115400.0
2005-01-11 11:00:00,31.1,31.2,31.07,31.17,52000.0,26.6313,26.7169,26.6056,26.6912,52000.0
2005-01-11 11:30:00,31.18,31.3,31.16,31.24,133100.0,26.6998,26.8026,26.6827,26.7512,133100.0
2005-01-11 12:00:00,31.23,31.23,31.14,31.16,60800.0,26.7426,26.7426,26.6655,26.6827,60800.0
2005-01-11 12:30:00,31.17,31.21,31.1,31.14,68000.0,26.6912,26.7255,26.6313,26.6655,68000.0
2005-01-11 13:00:00,31.14,31.19,31.09,31.16,50700.0,26.6655,26.7084,26.6227,26.6827,50700.0
2005-01-11 13:30:00,31.18,31.25,31.11,31.24,96400.0,26.6998,26.7597,26.6399,26.7512,96400.0
2005-01-11 14:00:00,31.23,31.28,31.2,31.2,47600.0,26.7426,26.7854,26.7169,26.7169,47600.0
2005-01-11 14:30:00,31.2,31.29,31.2,31.24,53500.0,26.7169,26.794,26.7169,26.7512,53500.0
2005-01-11 15:00:00,31.24,31.28,31.21,31.24,93000.0,26.7512,26.7854,26.7255,26.7512,93000.0
2005-01-11 15:30:00,31.23,31.31,31.21,31.24,177600.0,26.7426,26.8111,26.7255,26.7512,177600.0
2005-01-12 09:30:00,31.1,31.26,31.06,31.08,103500.0,26.6313,26.7683,26.597,26.6142,103500.0
2005-01-12 10:00:00,31.09,31.29,31.02,31.06,155800.0,26.6227,26.794,26.5628,26.597,155800.0
2005-01-12 10:30:00,31.05,31.11,30.84,30.85,99400.0,26.5885,26.6399,26.4087,26.4172,99400.0
2005-01-12 11:00:00,30.84,30.96,30.84,30.94,31600.0,26.4087,26.5114,26.4087,26.4943,31600.0
2005-01-12 11:30:00,30.94,31.17,30.94,31.15,72300.0,26.4943,26.6912,26.4943,26.6741,72300.0
2005-01-12 12:00:00,31.15,31.18,31.14,31.16,57200.0,26.6741,26.6998,26.6655,26.6827,57200.0
2005-01-12 12:30:00,31.16,31.26,31.16,31.2,130800.0,26.6827,26.7683,26.6827,26.7169,130800.0
2005-01-12 13:00:00,31.18,31.22,31.17,31.18,48000.0,26.6998,26.7341,26.6912,26.6998,48000.0
2005-01-12 13:30:00,31.18,31.21,31.1,31.15,42500.0,26.6998,26.7255,26.6313,26.6741,42500.0
2005-01-12 14:00:00,31.16,31.3,31.15,31.29,183200.0,26.6827,26.8026,26.6741,26.794,183200.0
2005-01-12 14:30:00,31.29,31.35,31.26,31.26,57300.0,26.794,26.8454,26.7683,26.7683,57300.0
2005-01-12 15:00:00,31.27,31.27,31.16,31.22,98400.0,26.7769,26.7769,26.6827,26.7341,98400.0
2005-01-12 15:30:00,31.25,31.32,31.23,31.24,228900.0,26.7597,26.8197,26.7426,26.7512,228900.0
2005-01-13 09:30:00,31.98,32.08,31.57,32.04,673400.0,27.3849,27.4705,27.0338,27.4362,673400.0
2005-01-13 10:00:00,32.03,32.24,32.01,32.06,273600.0,27.4277,27.6075,27.4105,27.4534,273600.0
2005-01-13 10:30:00,32.06,32.06,31.75,31.81,496500.0,27.4534,27.4534,27.1879,27.2393,496500.0
2005-01-13 11:00:00,31.81,31.87,31.75,31.86,140400.0,27.2393,27.2907,27.1879,27.2821,140400.0
2005-01-13 11:30:00,31.85,31.85,31.62,31.67,163000.0,27.2735,27.2735,27.0766,27.1194,163000.0
2005-01-13 12:00:00,31.67,31.8,31.67,31.8,52700.0,27.1194,27.2307,27.1194,27.2307,52700.0
2005-01-13 12:30:00,31.8,31.83,31.77,31.82,40300.0,27.2307,27.2564,27.205,27.2478,40300.0
2005-01-13 13:00:00,31.83,31.9,31.69,31.69,118300.0,27.2564,27.3163,27.1365,27.1365,118300.0
2005-01-13 13:30:00,31.68,31.71,31.62,31.62,189600.0,27.128,27.1536,27.0766,27.0766,189600.0
2005-01-13 14:00:00,31.62,31.66,31.6,31.65,173400.0,27.0766,27.1108,27.0595,27.1023,173400.0
2005-01-13 14:30:00,31.66,31.7,31.63,31.69,200400.0,27.1108,27.1451,27.0851,27.1365,200400.0
2005-01-13 15:00:00,31.69,31.7,31.57,31.57,240200.0,27.1365,27.1451,27.0338,27.0338,240200.0
2005-01-13 15:30:00,31.57,31.63,31.53,31.53,268200.0,27.0338,27.0851,26.9995,26.9995,268200.0
2005-01-14 09:30:00,31.54,31.73,31.24,31.36,120000.0,27.0081,27.1708,26.7512,26.8539,120000.0
2005-01-14 10:00:00,31.35,31.35,31.17,31.21,107200.0,26.8454,26.8454,26.6912,26.7255,107200.0
2005-01-14 10:30:00,31.2,31.28,31.18,31.2,106900.0,26.7169,26.7854,26.6998,26.7169,106900.0
2005-01-14 11:00:00,31.19,31.27,31.18,31.25,50700.0,26.7084,26.7769,26.6998,26.7597,50700.0
2005-01-14 11:30:00,31.26,31.3,31.06,31.09,98700.0,26.7683,26.8026,26.597,26.6227,98700.0
2005-01-14 12:00:00,31.05,31.2,31.05,31.11,73100.0,26.5885,26.7169,26.5885,26.6399,73100.0
2005-01-14 12:30:00,31.11,31.13,31.03,31.04,104300.0,26.6399,26.657,26.5714,26.5799,104300.0
2005-01-14 13:00:00,31.04,31.1,30.91,31.1,124500.0,26.5799,26.6313,26.4686,26.6313,124500.0
2005-01-14 13:30:00,31.1,31.13,31.02,31.06,42800.0,26.6313,26.657,26.5628,26.597,42800.0
2005-01-14 14:00:00,31.04,31.04,30.96,30.99,75800.0,26.5799,26.5799,26.5114,26.5371,75800.0
2005-01-14 14:30:00,30.99,31.05,30.97,31.04,130800.0,26.5371,26.5885,26.52,26.5799,130800.0
2005-01-14 15:00:00,31.06,31.07,31.0,31.04,145200.0,26.597,26.6056,26.5457,26.5799,145200.0
2005-01-14 15:30:00,31.04,31.06,31.0,31.05,220500.0,26.5799,26.597,26.5457,26.5885,220500.0
2005-01-18 09:30:00,31.0,31.0,30.85,30.99,73600.0,26.5457,26.5457,26.4172,26.5371,73600.0
2005-01-18 10:00:00,30.99,31.12,30.98,31.12,43500.0,26.5371,26.6484,26.5285,26.6484,43500.0
2005-01-18 10:30:00,31.12,31.2,31.12,31.19,41000.0,26.6484,26.7169,26.6484,26.7084,41000.0
2005-01-18 11:00:00,31.19,31.22,31.11,31.17,41700.0,26.7084,26.7341,26.6399,26.6912,41700.0
2005-01-18 11:30:00,31.17,31.33,31.17,31.25,23400.0,26.6912,26.8282,26.6912,26.7597,23400.0
2005-01-18 12:00:00,31.22,31.37,31.19,31.2,22900.0,26.7341,26.8625,26.7084,26.7169,22900.0
2005-01-18 12:30:00,31.19,31.22,31.1,31.15,40400.0,26.7084,26.7341,26.6313,26.6741,40400.0
2005-01-18 13:00:00,31.13,31.15,31.06,31.07,50900.0,26.657,26.6741,26.597,26.6056,50900.0
2005-01-18 13:30:00,31.07,31.21,31.06,31.2,74500.0,26.6056,26.7255,26.597,26.7169,74500.0
2005-01-18 14:00:00,31.21,31.23,31.16,31.21,34800.0,26.7255,26.7426,26.6827,26.7255,34800.0
2005-01-18 14:30:00,31.22,31.24,31.09,31.2,51300.0,26.7341,26.7512,26.6227,26.7169,51300.0
2005-01-18 15:00:00,31.2,31.29,31.15,31.27,52800.0,26.7169,26.794,26.6741,26.7769,52800.0
2005-01-18 15:30:00,31.27,31.28,31.18,31.19,109100.0,26.7769,26.7854,26.6998,26.7084,109100.0
2005-01-19 09:30:00,31.09,31.2,30.86,30.86,107400.0,26.6227,26.7169,26.4258,26.4258,107400.0
2005-01-19 10:00:00,30.87,31.09,30.87,31.03,164400.0,26.4343,26.6227,26.4343,26.5714,164400.0
2005-01-19 10:30:00,31.05,31.1,30.98,31.05,162700.0,26.5885,26.6313,26.5285,26.5885,162700.0
2005-01-19 11:00:00,31.06,31.1,31.01,31.05,30300.0,26.597,26.6313,26.5542,26.5885,30300.0
2005-01-19 11:30:00,31.04,31.04,30.94,30.94,63800.0,26.5799,26.5799,26.4943,26.4943,63800.0
2005-01-19 12:00:00,30.93,30.94,30.67,30.67,139400.0,26.4857,26.4943,26.2631,26.2631,139400.0
2005-01-19 12:30:00,30.68,30.7,30.64,30.69,111500.0,26.2716,26.2888,26.2374,26.2802,111500.0
2005-01-19 13:00:00,30.69,30.69,30.66,30.67,66500.0,26.2802,26.2802,26.2545,26.2631,66500.0
2005-01-19 13:30:00,30.67,30.69,30.54,30.55,168300.0,26.2631,26.2802,26.1518,26.1603,168300.0
2005-01-19 14:00:00,30.54,30.55,30.35,30.45,276100.0,26.1518,26.1603,25.9891,26.0747,276100.0
2005-01-19 14:30:00,30.45,30.45,30.29,30.42,222800.0,26.0747,26.0747,25.9377,26.049,222800.0
2005-01-19 15:00:00,30.41,30.49,30.39,30.39,186600.0,26.0404,26.1089,26.0233,26.0233,186600.0
2005-01-19 15:30:00,30.39,30.45,30.32,30.39,275400.0,26.0233,26.0747,25.9634,26.0233,275400.0
2005-01-20 09:30:00,30.36,30.69,30.36,30.58,317100.0,25.9976,26.2802,25.9976,26.186,317100.0
2005-01-20 10:00:00,30.58,30.9,30.52,30.79,366600.0,26.186,26.46,26.1346,26.3658,366600.0
2005-01-20 10:30:00,30.79,30.91,30.75,30.86,170100.0,26.3658,26.4686,26.3316,26.4258,170100.0
2005-01-20 11:00:00,30.86,31.06,30.85,31.02,287500.0,26.4258,26.597,26.4172,26.5628,287500.0
2005-01-20 11:30:00,31.03,31.17,31.01,31.16,58300.0,26.5714,26.6912,26.5542,26.6827,58300.0
2005-01-20 12:00:00,31.16,31.2,31.07,31.1,59300.0,26.6827,26.7169,26.6056,26.6313,59300.0
2005-01-20 12:30:00,31.11,31.22,31.08,31.2,39900.0,26.6399,26.7341,26.6142,26.7169,39900.0
2005-01-20 13:00:00,31.19,31.32,31.09,31.13,123200.0,26.7084,26.8197,26.6227,26.657,123200.0
2005-01-20 13:30:00,31.14,31.15,31.01,31.01,73400.0,26.6655,26.6741,26.5542,26.5542,73400.0
2005-01-20 14:00:00,31.01,31.15,30.98,30.99,154800.0,26.5542,26.6741,26.5285,26.5371,154800.0
2005-01-20 14:30:00,30.98,31.09,30.97,30.99,81400.0,26.5285,26.6227,26.52,26.5371,81400.0
2005-01-20 15:00:00,31.0,31.04,30.92,31.0,120500.0,26.5457,26.5799,26.4772,26.5457,120500.0
2005-01-20 15:30:00,31.0,31.11,30.98,31.01,172600.0,26.5457,26.6399,26.5285,26.5542,172600.0
2005-01-21 09:30:00,30.94,31.17,30.89,30.99,107300.0,26.4943,26.6912,26.4515,26.5371,107300.0
2005-01-21 10:00:00,31.0,31.07,30.94,31.01,146400.0,26.5457,26.6056,26.4943,26.5542,146400.0
2005-01-21 10:30:00,31.0,31.05,30.98,31.04,44300.0,26.5457,26.5885,26.5285,26.5799,44300.0
2005-01-21 11:00:00,31.04,31.12,30.99,31.08,69200.0,26.5799,26.6484,26.5371,26.6142,69200.0
2005-01-21 11:30:00,31.08,31.1,31.0,31.06,29400.0,26.6142,26.6313,26.5457,26.597,29400.0
2005-01-21 12:00:00,31.06,31.06,30.99,31.04,19400.0,26.597,26.597,26.5371,26.5799,19400.0
2005-01-21 12:30:00,31.03,31.08,31.03,31.06,24100.0,26.5714,26.6142,26.5714,26.597,24100.0
2005-01-21 13:00:00,31.07,31.07,30.95,30.98,35700.0,26.6056,26.6056,26.5028,26.5285,35700.0
2005-01-21 13:30:00,30.97,30.99,30.78,30.85,47800.0,26.52,26.5371,26.3573,26.4172,47800.0
2005-01-21 14:00:00,30.84,31.0,30.81,30.99,42800.0,26.4087,26.5457,26.383,26.5371,42800.0
2005-01-21 14:30:00,30.98,31.0,30.93,30.95,89800.0,26.5285,26.5457,26.4857,26.5028,89800.0
2005-01-21 15:00:00,30.94,30.98,30.85,30.92,86300.0,26.4943,26.5285,26.4172,26.4772,86300.0
2005-01-21 15:30:00,30.92,30.92,30.83,30.86,108400.0,26.4772,26.4772,26.4001,26.4258,108400.0
2005-01-24 09:30:00,30.81,31.11,30.81,30.9,71600.0,26.383,26.6399,26.383,26.46,71600.0
2005-01-24 10:00:00,30.91,31.03,30.86,30.94,64400.0,26.4686,26.5714,26.4258,26.4943,64400.0
2005-01-24 10:30:00,30.91,31.08,30.85,30.88,38900.0,26.4686,26.6142,26.4172,26.4429,38900.0
2005-01-24 11:00:00,30.88,31.05,30.86,31.0,38300.0,26.4429,26.5885,26.4258,26.5457,38300.0
2005-01-24 11:30:00,30.99,31.09,30.98,31.07,86700.0,26.5371,26.6227,26.5285,26.6056,86700.0
2005-01-24 12:00:00,31.06,31.1,31.02,31.08,59400.0,26.597,26.6313,26.5628,26.6142,59400.0
2005-01-24 12:30:00,31.07,31.1,31.03,31.08,267000.0,26.6056,26.6313,26.5714,26.6142,267000.0
2005-01-24 13:00:00,31.09,31.16,31.07,31.14,88500.0,26.6227,26.6827,26.6056,26.6655,88500.0
2005-01-24 13:30:00,31.14,31.14,31.07,31.09,34000.0,26.6655,26.6655,26.6056,26.6227,34000.0
2005-01-24 14:00:00,31.08,31.1,31.04,31.04,155400.0,26.6142,26.6313,26.5799,26.5799,155400.0
2005-01-24 14:30:00,31.05,31.07,30.86,30.9,147700.0,26.5885,26.6056,26.4258,26.46,147700.0
2005-01-24 15:00:00,30.9,30.95,30.82,30.93,79100.0,26.46,26.5028,26.3915,26.4857,79100.0
2005-01-24 15:30:00,30.94,30.98,30.83,30.86,149400.0,26.4943,26.5285,26.4001,26.4258,149400.0
2005-01-25 09:30:00,30.95,31.15,30.77,31.01,90100.0,26.5028,26.6741,26.3487,26.5542,90100.0
2005-01-25 10:00:00,31.05,31.07,30.93,30.95,47100.0,26.5885,26.6056,26.4857,26.5028,47100.0
2005-01-25 10:30:00,30.94,30.95,30.81,30.87,68200.0,26.4943,26.5028,26.383,26.4343,68200.0
2005-01-25 11:00:00,30.87,30.94,30.81,30.83,110500.0,26.4343,26.4943,26.383,26.4001,110500.0
2005-01-25 11:30:00,30.82,30.84,30.58,30.68,196100.0,26.3915,26.4087,26.186,26.2716,196100.0
2005-01-25 12:00:00,30.68,30.81,30.68,30.79,91900.0,26.2716,26.383,26.2716,26.3658,91900.0
2005-01-25 12:30:00,30.8,30.84,30.72,30.83,104000.0,26.3744,26.4087,26.3059,26.4001,104000.0
2005-01-25 13:00:00,30.83,30.9,30.82,30.83,114100.0,26.4001,26.46,26.3915,26.4001,114100.0
2005-01-25 13:30:00,30.84,30.84,30.65,30.68,100300.0,26.4087,26.4087,26.246,26.2716,100300.0
2005-01-25 14:00:00,30.67,30.69,30.51,30.52,148500.0,26.2631,26.2802,26.1261,26.1346,148500.0
2005-01-25 14:30:00,30.52,30.54,30.37,30.4,142400.0,26.1346,26.1518,26.0062,26.0319,142400.0
2005-01-25 15:00:00,30.4,30.41,30.17,30.18,208100.0,26.0319,26.0404,25.8349,25.8435,208100.0
2005-01-25 15:30:00,30.18,30.28,30.17,30.26,263200.0,25.8435,25.9291,25.8349,25.912,263200.0
2005-01-26 09:30:00,30.45,30.69,30.39,30.58,106000.0,26.0747,26.2802,26.0233,26.186,106000.0
2005-01-26 10:00:00,30.6,30.72,30.6,30.7,37500.0,26.2031,26.3059,26.2031,26.2888,37500.0
2005-01-26 10:30:00,30.7,30.73,30.56,30.65,77700.0,26.2888,26.3145,26.1689,26.246,77700.0
2005-01-26 11:00:00,30.65,30.71,30.33,30.49,76800.0,26.246,26.2973,25.9719,26.1089,76800.0
2005-01-26 11:30:00,30.48,30.58,30.45,30.57,56000.0,26.1004,26.186,26.0747,26.1775,56000.0
2005-01-26 12:00:00,30.57,30.57,30.46,30.48,54600.0,26.1775,26.1775,26.0833,26.1004,54600.0
2005-01-26 12:30:00,30.47,30.58,30.47,30.51,33700.0,26.0918,26.186,26.0918,26.1261,33700.0
2005-01-26 13:00:00,30.5,30.58,30.5,30.51,51800.0,26.1175,26.186,26.1175,26.1261,51800.0
2005-01-26 13:30:00,30.48,30.57,30.48,30.55,43000.0,26.1004,26.1775,26.1004,26.1603,43000.0
2005-01-26 14:00:00,30.55,30.55,30.42,30.47,66500.0,26.1603,26.1603,26.049,26.0918,66500.0
2005-01-26 14:30:00,30.44,30.47,30.4,30.44,53300.0,26.0661,26.0918,26.0319,26.0661,53300.0
2005-01-26 15:00:00,30.43,30.44,30.37,30.37,109100.0,26.0576,26.0661,26.0062,26.0062,109100.0
2005-01-26 15:30:00,30.36,30.44,30.28,30.39,191400.0,25.9976,26.0661,25.9291,26.0233,191400.0
2005-01-27 09:30:00,30.18,30.55,30.13,30.51,45100.0,25.8435,26.1603,25.8007,26.1261,45100.0
2005-01-27 10:00:00,30.5,30.7,30.47,30.6,98800.0,26.1175,26.2888,26.0918,26.2031,98800.0
2005-01-27 10:30:00,30.62,30.67,30.55,30.58,80300.0,26.2203,26.2631,26.1603,26.186,80300.0
2005-01-27 11:00:00,30.59,30.61,30.52,30.54,91600.0,26.1946,26.2117,26.1346,26.1518,91600.0
2005-01-27 11:30:00,30.54,30.55,30.48,30.5,125000.0,26.1518,26.1603,26.1004,26.1175,125000.0
2005-01-27 12:00:00,30.5,30.51,30.39,30.42,56700.0,26.1175,26.1261,26.0233,26.049,56700.0
2005-01-27 12:30:00,30.42,30.47,30.4,30.41,44600.0,26.049,26.0918,26.0319,26.0404,44600.0
2005-01-27 13:00:00,30.41,30.43,30.32,30.34,47400.0,26.0404,26.0576,25.9634,25.9805,47400.0
2005-01-27 13:30:00,30.32,30.39,30.32,30.35,38900.0,25.9634,26.0233,25.9634,25.9891,38900.0
2005-01-27 14:00:00,30.36,30.4,30.28,30.34,28500.0,25.9976,26.0319,25.9291,25.9805,28500.0
2005-01-27 14:30:00,30.35,30.45,30.28,30.32,230500.0,25.9891,26.0747,25.9291,25.9634,230500.0
2005-01-27 15:00:00,30.3,30.43,30.3,30.42,116000.0,25.9462,26.0576,25.9462,26.049,116000.0
2005-01-27 15:30:00,30.42,30.46,30.32,30.37,156800.0,26.049,26.0833,25.9634,26.0062,156800.0
2005-01-28 09:30:00,32.4,34.0,32.4,33.4,1426100.0,27.7445,29.1146,27.7445,28.6008,1426100.0
2005-01-28 10:00:00,33.43,33.49,33.01,33.25,1082100.0,28.6265,28.6779,28.2669,28.4724,1082100.0
2005-01-28 10:30:00,33.25,33.35,32.9,33.06,708500.0,28.4724,28.558,28.1727,28.3097,708500.0
2005-01-28 11:00:00,33.05,33.18,32.91,33.02,500000.0,28.3011,28.4124,28.1812,28.2754,500000.0
2005-01-28 11:30:00,33.02,33.16,32.93,33.11,297600.0,28.2754,28.3953,28.1983,28.3525,297600.0
2005-01-28 12:00:00,33.11,33.31,33.02,33.28,279400.0,28.3525,28.5237,28.2754,28.4981,279400.0
2005-01-28 12:30:00,33.28,33.34,33.22,33.32,465800.0,28.4981,28.5494,28.4467,28.5323,465800.0
2005-01-28 13:00:00,33.32,33.34,33.19,33.31,321800.0,28.5323,28.5494,28.421,28.5237,321800.0
2005-01-28 13:30:00,33.3,33.31,33.11,33.28,259400.0,28.5152,28.5237,28.3525,28.4981,259400.0
2005-01-28 14:00:00,33.27,33.49,33.27,33.45,281600.0,28.4895,28.6779,28.4895,28.6436,281600.0
2005-01-28 14:30:00,33.45,33.45,33.37,33.44,234900.0,28.6436,28.6436,28.5751,28.6351,234900.0
2005-01-28 15:00:00,33.44,33.52,33.29,33.3,478800.0,28.6351,28.7036,28.5066,28.5152,478800.0
2005-01-28 15:30:00,33.3,33.52,33.18,33.5,904700.0,28.5152,28.7036,28.4124,28.6864,904700.0
2005-01-31 09:30:00,33.54,34.06,33.35,33.76,445500.0,28.7207,29.166,28.558,28.9091,445500.0
2005-01-31 10:00:00,33.77,34.22,33.76,34.19,574800.0,28.9176,29.303,28.9091,29.2773,574800.0
2005-01-31 10:30:00,34.17,34.43,34.14,34.39,174700.0,29.2602,29.4828,29.2345,29.4486,174700.0
2005-01-31 11:00:00,34.34,34.51,34.16,34.5,263000.0,29.4057,29.5513,29.2516,29.5428,263000.0
2005-01-31 11:30:00,34.49,34.65,34.44,34.61,212300.0,29.5342,29.6712,29.4914,29.6369,212300.0
2005-01-31 12:00:00,34.61,34.61,34.43,34.51,158700.0,29.6369,29.6369,29.4828,29.5513,158700.0
2005-01-31 12:30:00,34.5,34.66,34.46,34.63,134200.0,29.5428,29.6798,29.5085,29.6541,134200.0
2005-01-31 13:00:00,34.63,34.63,34.42,34.49,87700.0,29.6541,29.6541,29.4743,29.5342,87700.0
2005-01-31 13:30:00,34.5,34.63,34.45,34.55,98800.0,29.5428,29.6541,29.4999,29.5856,98800.0
2005-01-31 14:00:00,34.56,34.7,34.52,34.64,149200.0,29.5941,29.714,29.5599,29.6626,149200.0
2005-01-31 14:30:00,34.62,34.7,34.46,34.46,268700.0,29.6455,29.714,29.5085,29.5085,268700.0
2005-01-31 15:00:00,34.47,34.49,34.22,34.38,335200.0,29.5171,29.5342,29.303,29.44,335200.0
2005-01-31 15:30:00,34.38,34.47,34.31,34.47,427100.0,29.44,29.5171,29.3801,29.5171,427100.0
2005-02-01 09:30:00,34.49,35.7,34.49,35.62,691400.0,29.5342,30.5703,29.5342,30.5018,691400.0
2005-02-01 10:00:00,35.62,35.65,35.28,35.4,549000.0,30.5018,30.5275,30.2107,30.3134,549000.0
2005-02-01 10:30:00,35.4,35.5,35.31,35.38,414700.0,30.3134,30.3991,30.2364,30.2963,414700.0
2005-02-01 11:00:00,35.38,35.46,35.24,35.4,262600.0,30.2963,30.3648,30.1764,30.3134,262600.0
2005-02-01 11:30:00,35.4,35.72,35.4,35.58,266000.0,30.3134,30.5875,30.3134,30.4676,266000.0
2005-02-01 12:00:00,35.57,35.65,35.52,35.53,176000.0,30.459,30.5275,30.4162,30.4248,176000.0
2005-02-01 12:30:00,35.53,35.59,35.43,35.51,234900.0,30.4248,30.4761,30.3391,30.4076,234900.0
2005-02-01 13:00:00,35.51,35.59,35.48,35.52,230400.0,30.4076,30.4761,30.3819,30.4162,230400.0
2005-02-01 13:30:00,35.52,35.6,35.46,35.58,264400.0,30.4162,30.4847,30.3648,30.4676,264400.0
2005-02-01 14:00:00,35.6,35.73,35.58,35.69,249400.0,30.4847,30.596,30.4676,30.5618,249400.0
2005-02-01 14:30:00,35.68,35.69,35.56,35.6,156400.0,30.5532,30.5618,30.4504,30.4847,156400.0
2005-02-01 15:00:00,35.6,35.67,35.58,35.59,160800.0,30.4847,30.5446,30.4676,30.4761,160800.0
2005-02-01 15:30:00,35.58,35.59,35.4,35.54,312500.0,30.4676,30.4761,30.3134,30.4333,312500.0
2005-02-02 09:30:00,35.62,35.89,35.49,35.65,225600.0,30.5018,30.733,30.3905,30.5275,225600.0
2005-02-02 10:00:00,35.64,35.8,35.45,35.66,271500.0,30.519,30.656,30.3563,30.5361,271500.0
2005-02-02 10:30:00,35.64,35.74,35.6,35.69,90200.0,30.519,30.6046,30.4847,30.5618,90200.0
2005-02-02 11:00:00,35.69,35.82,35.68,35.72,175200.0,30.5618,30.6731,30.5532,30.5875,175200.0
2005-02-02 11:30:00,35.72,35.89,35.7,35.86,98400.0,30.5875,30.733,30.5703,30.7073,98400.0
2005-02-02 12:00:00,35.86,35.86,35.79,35.79,92200.0,30.7073,30.7073,30.6474,30.6474,92200.0
2005-02-02 12:30:00,35.8,35.9,35.74,35.82,94200.0,30.656,30.7416,30.6046,30.6731,94200.0
2005-02-02 13:00:00,35.82,35.93,35.82,35.93,117900.0,30.6731,30.7673,30.6731,30.7673,117900.0
2005-02-02 13:30:00,35.93,35.98,35.91,35.98,151900.0,30.7673,30.8101,30.7502,30.8101,151900.0
2005-02-02 14:00:00,35.98,36.0,35.8,35.97,160300.0,30.8101,30.8272,30.656,30.8015,160300.0
2005-02-02 14:30:00,35.98,35.98,35.75,35.76,189100.0,30.8101,30.8101,30.6131,30.6217,189100.0
2005-02-02 15:00:00,35.76,35.92,35.76,35.86,159700.0,30.6217,30.7587,30.6217,30.7073,159700.0
2005-02-02 15:30:00,35.87,35.99,35.85,35.91,211200.0,30.7159,30.8187,30.6988,30.7502,211200.0
2005-02-03 09:30:00,35.92,36.57,35.8,36.51,500800.0,30.7587,31.3153,30.656,31.2639,500800.0
2005-02-03 10:00:00,36.51,36.67,36.35,36.4,381000.0,31.2639,31.401,31.1269,31.1697,381000.0
2005-02-03 10:30:00,36.4,36.41,36.2,36.22,265700.0,31.1697,31.1783,30.9985,31.0156,265700.0
2005-02-03 11:00:00,36.22,36.35,36.17,36.31,305300.0,31.0156,31.1269,30.9728,31.0927,305300.0
2005-02-03 11:30:00,36.31,36.41,36.31,36.39,140600.0,31.0927,31.1783,31.0927,31.1612,140600.0
2005-02-03 12:00:00,36.39,36.45,36.38,36.41,83100.0,31.1612,31.2126,31.1526,31.1783,83100.0
2005-02-03 12:30:00,36.41,36.45,36.35,36.42,113100.0,31.1783,31.2126,31.1269,31.1869,113100.0
2005-02-03 13:00:00,36.42,36.43,36.38,36.43,114900.0,31.1869,31.1954,31.1526,31.1954,114900.0
2005-02-03 13:30:00,36.43,36.47,36.42,36.45,111500.0,31.1954,31.2297,31.1869,31.2126,111500.0
2005-02-03 14:00:00,36.46,36.48,36.45,36.45,83300.0,31.2211,31.2383,31.2126,31.2126,83300.0
2005-02-03 14:30:00,36.45,36.5,36.42,36.44,290900.0,31.2126,31.2554,31.1869,31.204,290900.0
2005-02-03 15:00:00,36.45,36.5,36.39,36.49,328600.0,31.2126,31.2554,31.1612,31.2468,328600.0
2005-02-03 15:30:00,36.5,36.62,36.49,36.55,529900.0,31.2554,31.3581,31.2468,31.2982,529900.0
2005-02-04 09:30:00,35.75,36.72,35.5,36.4,612400.0,30.6131,31.4438,30.3991,31.1697,612400.0
2005-02-04 10:00:00,36.45,36.73,36.38,36.48,362300.0,31.2126,31.4523,31.1526,31.2383,362300.0
2005-02-04 10:30:00,36.52,36.66,36.3,36.42,268000.0,31.2725,31.3924,31.0841,31.1869,268000.0
2005-02-04 11:00:00,36.42,36.54,36.42,36.48,100200.0,31.1869,31.2896,31.1869,31.2383,100200.0
2005-02-04 11:30:00,36.45,36.48,36.04,36.05,298900.0,31.2126,31.2383,30.8615,30.87,298900.0
2005-02-04 12:00:00,36.05,36.25,36.03,36.15,147200.0,30.87,31.0413,30.8529,30.9557,147200.0
2005-02-04 12:30:00,36.17,36.2,36.15,36.18,85500.0,30.9728,30.9985,30.9557,30.9814,85500.0
2005-02-04 13:00:00,36.2,36.2,36.13,36.19,58500.0,30.9985,30.9985,30.9385,30.9899,58500.0
2005-02-04 13:30:00,36.19,36.2,36.06,36.06,122100.0,30.9899,30.9985,30.8786,30.8786,122100.0
2005-02-04 14:00:00,36.07,36.2,36.07,36.18,298700.0,30.8872,30.9985,30.8872,30.9814,298700.0
2005-02-04 14:30:00,36.18,36.27,36.1,36.16,186100.0,30.9814,31.0584,30.9129,30.9642,186100.0
2005-02-04 15:00:00,36.15,36.26,36.12,36.22,128700.0,30.9557,31.0499,30.93,31.0156,128700.0
2005-02-04 15:30:00,36.25,36.43,36.25,36.34,233100.0,31.0413,31.1954,31.0413,31.1184,233100.0
2005-02-07 09:30:00,36.11,36.17,35.8,36.17,205300.0,30.9214,30.9728,30.656,30.9728,205300.0
2005-02-07 10:00:00,36.19,36.4,36.17,36.38,184200.0,30.9899,31.1697,30.9728,31.1526,184200.0
2005-02-07 10:30:00,36.38,36.4,36.29,36.38,94800.0,31.1526,31.1697,31.0756,31.1526,94800.0
2005-02-07 11:00:00,36.39,36.49,36.39,36.4,56500.0,31.1612,31.2468,31.1612,31.1697,56500.0
2005-02-07 11:30:00,36.4,36.43,36.3,36.43,33900.0,31.1697,31.1954,31.0841,31.1954,33900.0
2005-02-07 12:00:00,36.42,36.5,36.36,36.49,74400.0,31.1869,31.2554,31.1355,31.2468,74400.0
2005-02-07 12:30:00,36.49,36.54,36.49,36.5,73200.0,31.2468,31.2896,31.2468,31.2554,73200.0
2005-02-07 13:00:00,36.49,36.49,36.38,36.39,32000.0,31.2468,31.2468,31.1526,31.1612,32000.0
2005-02-07 13:30:00,36.39,36.4,36.16,36.16,60300.0,31.1612,31.1697,30.9642,30.9642,60300.0
2005-02-07 14:00:00,36.17,36.31,36.16,36.3,58400.0,30.9728,31.0927,30.9642,31.0841,58400.0
2005-02-07 14:30:00,36.27,36.3,36.26,36.26,51000.0,31.0584,31.0841,31.0499,31.0499,51000.0
2005-02-07 15:00:00,36.25,36.33,36.22,36.33,71200.0,31.0413,31.1098,31.0156,31.1098,71200.0
2005-02-07 15:30:00,36.33,36.38,36.25,36.3,212800.0,31.1098,31.1526,31.0413,31.0841,212800.0
2005-02-08 09:30:00,36.25,36.36,36.15,36.35,150000.0,31.0413,31.1355,30.9557,31.1269,150000.0
2005-02-08 10:00:00,36.25,36.57,36.25,36.56,235800.0,31.0413,31.3153,31.0413,31.3068,235800.0
2005-02-08 10:30:00,36.55,36.63,36.54,36.61,205000.0,31.2982,31.3667,31.2896,31.3496,205000.0
2005-02-08 11:00:00,36.62,36.74,36.59,36.74,98500.0,31.3581,31.4609,31.3324,31.4609,98500.0
2005-02-08 11:30:00,36.73,36.8,36.71,36.73,121400.0,31.4523,31.5123,31.4352,31.4523,121400.0
2005-02-08 12:00:00,36.72,36.77,36.67,36.71,210700.0,31.4438,31.4866,31.401,31.4352,210700.0
2005-02-08 12:30:00,36.71,36.78,36.71,36.76,95200.0,31.4352,31.4951,31.4352,31.478,95200.0
2005-02-08 13:00:00,36.76,36.86,36.73,36.8,103100.0,31.478,31.5637,31.4523,31.5123,103100.0
2005-02-08 13:30:00,36.8,36.8,36.72,36.76,72200.0,31.5123,31.5123,31.4438,31.478,72200.0
2005-02-08 14:00:00,36.76,36.82,36.73,36.74,75800.0,31.478,31.5294,31.4523,31.4609,75800.0
2005-02-08 14:30:00,36.73,36.79,36.72,36.73,93400.0,31.4523,31.5037,31.4438,31.4523,93400.0
2005-02-08 15:00:00,36.74,36.89,36.73,36.81,290900.0,31.4609,31.5893,31.4523,31.5208,290900.0
2005-02-08 15:30:00,36.81,36.88,36.77,36.85,392400.0,31.5208,31.5808,31.4866,31.5551,392400.0
2005-02-09 09:30:00,36.76,36.9,36.68,36.69,135600.0,31.478,31.5979,31.4095,31.4181,135600.0
2005-02-09 10:00:00,36.69,36.96,36.67,36.93,217100.0,31.4181,31.6493,31.401,31.6236,217100.0
2005-02-09 10:30:00,36.93,36.94,36.77,36.81,280700.0,31.6236,31.6322,31.4866,31.5208,280700.0
2005-02-09 11:00:00,36.81,36.85,36.47,36.52,343600.0,31.5208,31.5551,31.2297,31.2725,343600.0
2005-02-09 11:30:00,36.52,36.66,36.49,36.58,86400.0,31.2725,31.3924,31.2468,31.3239,86400.0
2005-02-09 12:00:00,36.58,36.58,36.39,36.42,115800.0,31.3239,31.3239,31.1612,31.1869,115800.0
2005-02-09 12:30:00,36.43,36.47,36.37,36.38,59600.0,31.1954,31.2297,31.1441,31.1526,59600.0
2005-02-09 13:00:00,36.37,36.51,36.36,36.5,53500.0,31.1441,31.2639,31.1355,31.2554,53500.0
2005-02-09 13:30:00,36.48,36.59,36.48,36.54,83900.0,31.2383,31.3324,31.2383,31.2896,83900.0
2005-02-09 14:00:00,36.53,36.6,36.37,36.37,223000.0,31.2811,31.341,31.1441,31.1441,223000.0
2005-02-09 14:30:00,36.38,36.38,36.3,36.3,61800.0,31.1526,31.1526,31.0841,31.0841,61800.0
2005-02-09 15:00:00,36.3,36.37,36.28,36.35,92200.0,31.0841,31.1441,31.067,31.1269,92200.0
2005-02-09 15:30:00,36.35,36.39,36.19,36.24,134900.0,31.1269,31.1612,30.9899,31.0327,134900.0
2005-02-10 09:30:00,36.24,36.4,35.9,36.09,111100.0,31.0327,31.1697,30.7416,30.9043,111100.0
2005-02-10 10:00:00,36.08,36.22,36.08,36.2,52600.0,30.8957,31.0156,30.8957,30.9985,52600.0
2005-02-10 10:30:00,36.2,36.27,36.1,36.21,50100.0,30.9985,31.0584,30.9129,31.007,50100.0
2005-02-10 11:00:00,36.21,36.3,36.17,36.27,65900.0,31.007,31.0841,30.9728,31.0584,65900.0
2005-02-10 11:30:00,36.26,36.27,36.09,36.1,115700.0,31.0499,31.0584,30.9043,30.9129,115700.0
2005-02-10 12:00:00,36.1,36.12,36.0,36.05,66700.0,30.9129,30.93,30.8272,30.87,66700.0
2005-02-10 12:30:00,36.06,36.1,36.02,36.1,41600.0,30.8786,30.9129,30.8443,30.9129,41600.0
2005-02-10 13:00:00,36.1,36.14,35.96,36.14,67300.0,30.9129,30.9471,30.793,30.9471,67300.0
2005-02-10 13:30:00,36.12,36.15,36.07,36.1,56600.0,30.93,30.9557,30.8872,30.9129,56600.0
2005-02-10 14:00:00,36.1,36.15,36.07,36.09,66900.0,30.9129,30.9557,30.8872,30.9043,66900.0
2005-02-10 14:30:00,36.08,36.15,36.01,36.11,47100.0,30.8957,30.9557,30.8358,30.9214,47100.0
2005-02-10 15:00:00,36.11,36.15,36.09,36.12,58500.0,30.9214,30.9557,30.9043,30.93,58500.0
2005-02-10 15:30:00,36.11,36.16,36.11,36.14,89100.0,30.9214,30.9642,30.9214,30.9471,89100.0
2005-02-11 09:30:00,36.0,36.17,35.84,36.13,108400.0,30.8272,30.9728,30.6902,30.9385,108400.0
2005-02-11 10:00:00,36.11,36.15,36.03,36.1,86400.0,30.9214,30.9557,30.8529,30.9129,86400.0
2005-02-11 10:30:00,36.1,36.2,36.06,36.16,133900.0,30.9129,30.9985,30.8786,30.9642,133900.0
2005-02-11 11:00:00,36.17,36.36,36.13,36.36,341600.0,30.9728,31.1355,30.9385,31.1355,341600.0
2005-02-11 11:30:00,36.36,36.49,36.36,36.44,154100.0,31.1355,31.2468,31.1355,31.204,154100.0
2005-02-11 12:00:00,36.44,36.5,36.43,36.46,114200.0,31.204,31.2554,31.1954,31.2211,114200.0
2005-02-11 12:30:00,36.46,36.5,36.45,36.49,49300.0,31.2211,31.2554,31.2126,31.2468,49300.0
2005-02-11 13:00:00,36.49,36.51,36.4,36.43,61700.0,31.2468,31.2639,31.1697,31.1954,61700.0
2005-02-11 13:30:00,36.43,36.44,36.38,36.41,37900.0,31.1954,31.204,31.1526,31.1783,37900.0
2005-02-11 14:00:00,36.4,36.41,36.36,36.37,40000.0,31.1697,31.1783,31.1355,31.1441,40000.0
2005-02-11 14:30:00,36.37,36.41,36.33,36.33,47900.0,31.1441,31.1783,31.1098,31.1098,47900.0
2005-02-11 15:00:00,36.34,36.39,36.28,36.36,95300.0,31.1184,31.1612,31.067,31.1355,95300.0
2005-02-11 15:30:00,36.36,36.42,36.3,36.33,136900.0,31.1355,31.1869,31.0841,31.1098,136900.0
2005-02-14 09:30:00,36.2,36.41,36.2,36.37,88700.0,30.9985,31.1783,30.9985,31.1441,88700.0
2005-02-14 10:00:00,36.36,36.44,36.15,36.43,58800.0,31.1355,31.204,30.9557,31.1954,58800.0
2005-02-14 10:30:00,36.42,36.49,36.36,36.41,43900.0,31.1869,31.2468,31.1355,31.1783,43900.0
2005-02-14 11:00:00,36.43,36.47,36.35,36.44,78000.0,31.1954,31.2297,31.1269,31.204,78000.0
2005-02-14 11:30:00,36.45,36.48,36.43,36.48,40800.0,31.2126,31.2383,31.1954,31.2383,40800.0
2005-02-14 12:00:00,36.47,36.49,36.45,36.49,46600.0,31.2297,31.2468,31.2126,31.2468,46600.0
2005-02-14 12:30:00,36.47,36.49,36.44,36.46,46500.0,31.2297,31.2468,31.204,31.2211,46500.0
2005-02-14 13:00:00,36.46,36.57,36.45,36.56,47600.0,31.2211,31.3153,31.2126,31.3068,47600.0
2005-02-14 13:30:00,36.56,36.58,36.46,36.49,31600.0,31.3068,31.3239,31.2211,31.2468,31600.0
2005-02-14 14:00:00,36.47,36.5,36.43,36.48,27300.0,31.2297,31.2554,31.1954,31.2383,27300.0
2005-02-14 14:30:00,36.49,36.5,36.41,36.46,60000.0,31.2468,31.2554,31.1783,31.2211,60000.0
2005-02-14 15:00:00,36.47,36.49,36.42,36.48,42300.0,31.2297,31.2468,31.1869,31.2383,42300.0
2005-02-14 15:30:00,36.47,36.49,36.44,36.46,90300.0,31.2297,31.2468,31.204,31.2211,90300.0
2005-02-15 09:30:00,36.29,36.43,36.16,36.27,132100.0,31.0756,31.1954,30.9642,31.0584,132100.0
2005-02-15 10:00:00,36.26,36.29,36.09,36.09,109600.0,31.0499,31.0756,30.9043,30.9043,109600.0
2005-02-15 10:30:00,36.09,36.3,36.09,36.28,117600.0,30.9043,31.0841,30.9043,31.067,117600.0
2005-02-15 11:00:00,36.28,36.35,36.22,36.35,79600.0,31.067,31.1269,31.0156,31.1269,79600.0
2005-02-15 11:30:00,36.37,36.39,36.32,36.35,82400.0,31.1441,31.1612,31.1012,31.1269,82400.0
2005-02-15 12:00:00,36.35,36.36,36.26,36.28,37900.0,31.1269,31.1355,31.0499,31.067,37900.0
2005-02-15 12:30:00,36.29,36.31,36.2,36.2,51800.0,31.0756,31.0927,30.9985,30.9985,51800.0
2005-02-15 13:00:00,36.19,36.19,35.97,35.97,90400.0,30.9899,30.9899,30.8015,30.8015,90400.0
2005-02-15 13:30:00,36.0,36.01,35.95,35.97,117400.0,30.8272,30.8358,30.7844,30.8015,117400.0
2005-02-15 14:00:00,35.98,35.98,35.86,35.88,76000.0,30.8101,30.8101,30.7073,30.7245,76000.0
2005-02-15 14:30:00,35.88,36.01,35.86,36.0,64600.0,30.7245,30.8358,30.7073,30.8272,64600.0
2005-02-15 15:00:00,36.0,36.08,35.99,36.01,120000.0,30.8272,30.8957,30.8187,30.8358,120000.0
2005-02-15 15:30:00,36.01,36.06,36.0,36.06,337400.0,30.8358,30.8786,30.8272,30.8786,337400.0
2005-02-16 09:30:00,35.9,36.23,35.84,35.97,101300.0,30.7416,31.0242,30.6902,30.8015,101300.0
2005-02-16 10:00:00,35.95,36.13,35.86,36.11,89400.0,30.7844,30.9385,30.7073,30.9214,89400.0
2005-02-16 10:30:00,36.11,36.11,35.9,35.97,105800.0,30.9214,30.9214,30.7416,30.8015,105800.0
2005-02-16 11:00:00,35.97,36.19,35.96,36.19,47200.0,30.8015,30.9899,30.793,30.9899,47200.0
2005-02-16 11:30:00,36.17,36.25,36.17,36.25,66500.0,30.9728,31.0413,30.9728,31.0413,66500.0
2005-02-16 12:00:00,36.24,36.25,36.18,36.2,45000.0,31.0327,31.0413,30.9814,30.9985,45000.0
2005-02-16 12:30:00,36.2,36.38,36.2,36.34,67100.0,30.9985,31.1526,30.9985,31.1184,67100.0
2005-02-16 13:00:00,36.34,36.46,36.34,36.43,51700.0,31.1184,31.2211,31.1184,31.1954,51700.0
2005-02-16 13:30:00,36.44,36.45,36.36,36.41,56800.0,31.204,31.2126,31.1355,31.1783,56800.0
2005-02-16 14:00:00,36.4,36.47,36.4,36.44,182500.0,31.1697,31.2297,31.1697,31.204,182500.0
2005-02-16 14:30:00,36.47,36.62,36.43,36.62,132300.0,31.2297,31.3581,31.1954,31.3581,132300.0
2005-02-16 15:00:00,36.61,36.73,36.59,36.62,99800.0,31.3496,31.4523,31.3324,31.3581,99800.0
2005-02-16 15:30:00,36.62,36.67,36.55,36.63,111000.0,31.3581,31.401,31.2982,31.3667,111000.0
2005-02-17 09:30:00,36.43,36.8,36.43,36.68,80400.0,31.1954,31.5123,31.1954,31.4095,80400.0
2005-02-17 10:00:00,36.69,36.85,36.68,36.82,187500.0,31.4181,31.5551,31.4095,31.5294,187500.0
2005-02-17 10:30:00,36.82,36.91,36.69,36.8,142800.0,31.5294,31.6065,31.4181,31.5123,142800.0
2005-02-17 11:00:00,36.79,36.89,36.73,36.86,175300.0,31.5037,31.5893,31.4523,31.5637,175300.0
2005-02-17 11:30:00,36.84,36.87,36.74,36.75,53500.0,31.5465,31.5722,31.4609,31.4695,53500.0
2005-02-17 12:00:00,36.75,36.87,36.75,36.76,29400.0,31.4695,31.5722,31.4695,31.478,29400.0
2005-02-17 12:30:00,36.75,36.81,36.64,36.76,90700.0,31.4695,31.5208,31.3753,31.478,90700.0
2005-02-17 13:00:00,36.75,36.78,36.71,36.76,65400.0,31.4695,31.4951,31.4352,31.478,65400.0
2005-02-17 13:30:00,36.76,36.81,36.68,36.76,67600.0,31.478,31.5208,31.4095,31.478,67600.0
2005-02-17 14:00:00,36.77,36.8,36.74,36.77,83400.0,31.4866,31.5123,31.4609,31.4866,83400.0
2005-02-17 14:30:00,36.77,36.87,36.75,36.85,155200.0,31.4866,31.5722,31.4695,31.5551,155200.0
2005-02-17 15:00:00,36.85,36.86,36.81,36.81,194100.0,31.5551,31.5637,31.5208,31.5208,194100.0
2005-02-17 15:30:00,36.81,36.82,36.72,36.72,229700.0,31.5208,31.5294,31.4438,31.4438,229700.0
2005-02-18 09:30:00,36.71,36.82,36.66,36.76,231000.0,31.4352,31.5294,31.3924,31.478,231000.0
2005-02-18 10:00:00,36.77,36.92,36.77,36.85,70300.0,31.4866,31.615,31.4866,31.5551,70300.0
2005-02-18 10:30:00,36.83,36.84,36.7,36.74,93300.0,31.538,31.5465,31.4266,31.4609,93300.0
2005-02-18 11:00:00,36.75,36.85,36.74,36.82,45100.0,31.4695,31.5551,31.4609,31.5294,45100.0
2005-02-18 11:30:00,36.82,36.85,36.65,36.7,97500.0,31.5294,31.5551,31.3838,31.4266,97500.0
2005-02-18 12:00:00,36.71,36.97,36.71,36.9,70800.0,31.4352,31.6578,31.4352,31.5979,70800.0
2005-02-18 12:30:00,36.89,36.95,36.85,36.9,49800.0,31.5893,31.6407,31.5551,31.5979,49800.0
2005-02-18 13:00:00,36.91,36.91,36.84,36.86,37900.0,31.6065,31.6065,31.5465,31.5637,37900.0
2005-02-18 13:30:00,36.86,36.87,36.83,36.86,47400.0,31.5637,31.5722,31.538,31.5637,47400.0
2005-02-18 14:00:00,36.86,36.86,36.77,36.79,42200.0,31.5637,31.5637,31.4866,31.5037,42200.0
2005-02-18 14:30:00,36.79,36.81,36.75,36.8,44800.0,31.5037,31.5208,31.4695,31.5123,44800.0
2005-02-18 15:00:00,36.79,36.91,36.78,36.88,97200.0,31.5037,31.6065,31.4951,31.5808,97200.0
2005-02-18 15:30:00,36.88,36.92,36.76,36.82,141400.0,31.5808,31.615,31.478,31.5294,141400.0
2005-02-22 09:30:00,36.5,37.0,36.46,36.95,175600.0,31.2554,31.6835,31.2211,31.6407,175600.0
2005-02-22 10:00:00,36.97,37.25,36.95,36.99,320900.0,31.6578,31.8976,31.6407,31.675,320900.0
2005-02-22 10:30:00,37.0,37.12,36.96,37.06,119600.0,31.6835,31.7863,31.6493,31.7349,119600.0
2005-02-22 11:00:00,37.06,37.12,37.03,37.06,136400.0,31.7349,31.7863,31.7092,31.7349,136400.0
2005-02-22 11:30:00,37.08,37.16,36.95,36.98,142600.0,31.752,31.8205,31.6407,31.6664,142600.0
2005-02-22 12:00:00,36.98,37.09,36.85,36.95,117000.0,31.6664,31.7606,31.5551,31.6407,117000.0
2005-02-22 12:30:00,36.94,37.02,36.87,36.96,121200.0,31.6322,31.7007,31.5722,31.6493,121200.0
2005-02-22 13:00:00,36.97,37.01,36.94,36.99,75900.0,31.6578,31.6921,31.6322,31.675,75900.0
2005-02-22 13:30:00,36.99,36.99,36.86,36.89,46700.0,31.675,31.675,31.5637,31.5893,46700.0
2005-02-22 14:00:00,36.9,36.93,36.79,36.83,100500.0,31.5979,31.6236,31.5037,31.538,100500.0
2005-02-22 14:30:00,36.83,36.87,36.77,36.77,98500.0,31.538,31.5722,31.4866,31.4866,98500.0
2005-02-22 15:00:00,36.78,36.8,36.57,36.59,74100.0,31.4951,31.5123,31.3153,31.3324,74100.0
2005-02-22 15:30:00,36.6,36.6,36.46,36.46,186300.0,31.341,31.341,31.2211,31.2211,186300.0
2005-02-23 09:30:00,36.4,36.79,36.36,36.79,107000.0,31.1697,31.5037,31.1355,31.5037,107000.0
2005-02-23 10:00:00,36.76,36.78,36.59,36.63,105500.0,31.478,31.4951,31.3324,31.3667,105500.0
2005-02-23 10:30:00,36.61,36.65,36.59,36.64,151700.0,31.3496,31.3838,31.3324,31.3753,151700.0
2005-02-23 11:00:00,36.65,36.87,36.65,36.79,51500.0,31.3838,31.5722,31.3838,31.5037,51500.0
2005-02-23 11:30:00,36.79,36.82,36.75,36.77,48800.0,31.5037,31.5294,31.4695,31.4866,48800.0
2005-02-23 12:00:00,36.78,36.91,36.76,36.81,66100.0,31.4951,31.6065,31.478,31.5208,66100.0
2005-02-23 12:30:00,36.79,36.81,36.73,36.77,39100.0,31.5037,31.5208,31.4523,31.4866,39100.0
2005-02-23 13:00:00,36.76,36.84,36.7,36.72,49600.0,31.478,31.5465,31.4266,31.4438,49600.0
2005-02-23 13:30:00,36.72,36.83,36.72,36.79,55200.0,31.4438,31.538,31.4438,31.5037,55200.0
2005-02-23 14:00:00,36.79,36.83,36.77,36.83,61700.0,31.5037,31.538,31.4866,31.538,61700.0
2005-02-23 14:30:00,36.81,36.95,36.81,36.92,84100.0,31.5208,31.6407,31.5208,31.615,84100.0
2005-02-23 15:00:00,36.92,36.95,36.84,36.89,101800.0,31.615,31.6407,31.5465,31.5893,101800.0
2005-02-23 15:30:00,36.9,36.94,36.83,36.88,149900.0,31.5979,31.6322,31.538,31.5808,149900.0
2005-02-24 09:30:00,36.95,37.15,36.77,37.15,180800.0,31.6407,31.812,31.4866,31.812,180800.0
2005-02-24 10:00:00,37.14,37.22,36.97,37.07,95200.0,31.8034,31.8719,31.6578,31.7435,95200.0
2005-02-24 10:30:00,37.07,37.25,36.97,36.98,146400.0,31.7435,31.8976,31.6578,31.6664,146400.0
2005-02-24 11:00:00,36.99,37.1,36.95,37.02,146700.0,31.675,31.7692,31.6407,31.7007,146700.0
2005-02-24 11:30:00,37.03,37.12,37.0,37.11,55800.0,31.7092,31.7863,31.6835,31.7777,55800.0
2005-02-24 12:00:00,37.11,37.11,37.05,37.05,107500.0,31.7777,31.7777,31.7264,31.7264,107500.0
2005-02-24 12:30:00,37.05,37.12,37.0,37.07,31700.0,31.7264,31.7863,31.6835,31.7435,31700.0
2005-02-24 13:00:00,37.06,37.1,37.0,37.07,108400.0,31.7349,31.7692,31.6835,31.7435,108400.0
2005-02-24 13:30:00,37.07,37.14,37.04,37.12,78700.0,31.7435,31.8034,31.7178,31.7863,78700.0
2005-02-24 14:00:00,37.11,37.29,37.08,37.24,164400.0,31.7777,31.9319,31.752,31.889,164400.0
2005-02-24 14:30:00,37.24,37.3,37.23,37.29,135500.0,31.889,31.9404,31.8805,31.9319,135500.0
2005-02-24 15:00:00,37.3,37.35,37.29,37.29,62000.0,31.9404,31.9832,31.9319,31.9319,62000.0
2005-02-24 15:30:00,37.29,37.36,37.29,37.36,90900.0,31.9319,31.9918,31.9319,31.9918,90900.0
2005-02-25 09:30:00,37.3,37.66,37.2,37.49,243500.0,31.9911,32.2999,31.9054,32.1541,243500.0
2005-02-25 10:00:00,37.48,37.62,37.48,37.62,107500.0,32.1455,32.2656,32.1455,32.2656,107500.0
2005-02-25 10:30:00,37.63,37.66,37.41,37.45,158000.0,32.2742,32.2999,32.0855,32.1198,158000.0
2005-02-25 11:00:00,37.45,37.57,37.43,37.57,104500.0,32.1198,32.2227,32.1026,32.2227,104500.0
2005-02-25 11:30:00,37.57,37.65,37.51,37.63,78700.0,32.2227,32.2913,32.1713,32.2742,78700.0
2005-02-25 12:00:00,37.63,37.67,37.62,37.67,62100.0,32.2742,32.3085,32.2656,32.3085,62100.0
2005-02-25 12:30:00,37.67,37.73,37.67,37.72,80700.0,32.3085,32.3599,32.3085,32.3514,80700.0
2005-02-25 13:00:00,37.72,37.73,37.5,37.56,96300.0,32.3514,32.3599,32.1627,32.2141,96300.0
2005-02-25 13:30:00,37.56,37.74,37.56,37.73,67600.0,32.2141,32.3685,32.2141,32.3599,67600.0
2005-02-25 14:00:00,37.74,37.75,37.65,37.73,67100.0,32.3685,32.3771,32.2913,32.3599,67100.0
2005-02-25 14:30:00,37.73,37.83,37.73,37.81,68400.0,32.3599,32.4457,32.3599,32.4286,68400.0
2005-02-25 15:00:00,37.81,37.82,37.71,37.75,45300.0,32.4286,32.4371,32.3428,32.3771,45300.0
2005-02-25 15:30:00,37.75,37.81,37.75,37.79,129700.0,32.3771,32.4286,32.3771,32.4114,129700.0
2005-02-28 09:30:00,37.58,37.65,37.3,37.39,144200.0,32.2313,32.2913,31.9911,32.0683,144200.0
2005-02-28 10:00:00,37.39,37.5,37.35,37.48,234400.0,32.0683,32.1627,32.034,32.1455,234400.0
2005-02-28 10:30:00,37.47,37.55,37.35,37.38,95100.0,32.1369,32.2056,32.034,32.0598,95100.0
2005-02-28 11:00:00,37.37,37.39,37.31,37.36,101700.0,32.0512,32.0683,31.9997,32.0426,101700.0
2005-02-28 11:30:00,37.35,37.43,37.35,37.36,48200.0,32.034,32.1026,32.034,32.0426,48200.0
2005-02-28 12:00:00,37.37,37.37,37.16,37.17,143700.0,32.0512,32.0512,31.8711,31.8796,143700.0
2005-02-28 12:30:00,37.16,37.72,37.14,37.22,77800.0,31.8711,32.3514,31.8539,31.9225,77800.0
2005-02-28 13:00:00,37.23,37.26,37.2,37.25,60100.0,31.9311,31.9568,31.9054,31.9483,60100.0
2005-02-28 13:30:00,37.25,37.26,37.1,37.19,73800.0,31.9483,31.9568,31.8196,31.8968,73800.0
2005-02-28 14:00:00,37.19,37.21,37.08,37.16,55800.0,31.8968,31.914,31.8025,31.8711,55800.0
2005-02-28 14:30:00,37.17,37.23,37.16,37.22,58600.0,31.8796,31.9311,31.8711,31.9225,58600.0
2005-02-28 15:00:00,37.22,37.39,37.22,37.39,138300.0,31.9225,32.0683,31.9225,32.0683,138300.0
2005-02-28 15:30:00,37.4,37.48,37.24,37.25,201400.0,32.0769,32.1455,31.9397,31.9483,201400.0
2005-03-01 09:30:00,37.3,37.61,37.23,37.29,149000.0,31.9911,32.257,31.9311,31.9826,149000.0
2005-03-01 10:00:00,37.29,37.52,37.2,37.41,204800.0,31.9826,32.1798,31.9054,32.0855,204800.0
2005-03-01 10:30:00,37.44,37.66,37.4,37.65,174200.0,32.1112,32.2999,32.0769,32.2913,174200.0
2005-03-01 11:00:00,37.64,37.65,37.49,37.57,103300.0,32.2827,32.2913,32.1541,32.2227,103300.0
2005-03-01 11:30:00,37.58,37.61,37.53,37.61,193100.0,32.2313,32.257,32.1884,32.257,193100.0
2005-03-01 12:00:00,37.61,37.66,37.61,37.64,42800.0,32.257,32.2999,32.257,32.2827,42800.0
2005-03-01 12:30:00,37.65,37.84,37.64,37.82,122000.0,32.2913,32.4543,32.2827,32.4371,122000.0
2005-03-01 13:00:00,37.83,37.88,37.75,37.79,55200.0,32.4457,32.4886,32.3771,32.4114,55200.0
2005-03-01 13:30:00,37.79,37.84,37.76,37.76,54800.0,32.4114,32.4543,32.3857,32.3857,54800.0
2005-03-01 14:00:00,37.76,37.84,37.76,37.83,53000.0,32.3857,32.4543,32.3857,32.4457,53000.0
2005-03-01 14:30:00,37.84,38.06,37.83,37.95,296000.0,32.4543,32.643,32.4457,32.5486,296000.0
2005-03-01 15:00:00,37.95,37.96,37.8,37.9,174500.0,32.5486,32.5572,32.42,32.5057,174500.0
2005-03-01 15:30:00,37.89,37.91,37.78,37.89,218200.0,32.4972,32.5143,32.4028,32.4972,218200.0
2005-03-02 09:30:00,37.9,38.01,37.59,37.82,143700.0,32.5057,32.6001,32.2399,32.4371,143700.0
2005-03-02 10:00:00,37.83,37.94,37.77,37.9,196600.0,32.4457,32.5401,32.3942,32.5057,196600.0
2005-03-02 10:30:00,37.9,37.92,37.8,37.89,162600.0,32.5057,32.5229,32.42,32.4972,162600.0
2005-03-02 11:00:00,37.84,37.9,37.8,37.84,163900.0,32.4543,32.5057,32.42,32.4543,163900.0
2005-03-02 11:30:00,37.84,37.84,37.75,37.77,51100.0,32.4543,32.4543,32.3771,32.3942,51100.0
2005-03-02 12:00:00,37.77,37.79,37.74,37.74,70200.0,32.3942,32.4114,32.3685,32.3685,70200.0
2005-03-02 12:30:00,37.73,37.73,37.55,37.67,45000.0,32.3599,32.3599,32.2056,32.3085,45000.0
2005-03-02 13:00:00,37.69,37.78,37.65,37.71,49400.0,32.3256,32.4028,32.2913,32.3428,49400.0
2005-03-02 13:30:00,37.72,37.73,37.5,37.54,71300.0,32.3514,32.3599,32.1627,32.197,71300.0
2005-03-02 14:00:00,37.56,37.58,37.51,37.56,128400.0,32.2141,32.2313,32.1713,32.2141,128400.0
2005-03-02 14:30:00,37.55,37.56,37.2,37.38,95900.0,32.2056,32.2141,31.9054,32.0598,95900.0
2005-03-02 15:00:00,37.37,37.4,37.31,37.32,87400.0,32.0512,32.0769,31.9997,32.0083,87400.0
2005-03-02 15:30:00,37.32,37.36,37.11,37.24,268700.0,32.0083,32.0426,31.8282,31.9397,268700.0
2005-03-03 09:30:00,37.21,37.5,37.13,37.33,222800.0,31.914,32.1627,31.8453,32.0169,222800.0
2005-03-03 10:00:00,37.33,37.34,37.15,37.22,229300.0,32.0169,32.0254,31.8625,31.9225,229300.0
2005-03-03 10:30:00,37.26,37.26,37.0,37.09,322200.0,31.9568,31.9568,31.7338,31.811,322200.0
2005-03-03 11:00:00,37.1,37.15,37.0,37.0,227500.0,31.8196,31.8625,31.7338,31.7338,227500.0
2005-03-03 11:30:00,37.0,37.04,36.71,36.81,93400.0,31.7338,31.7681,31.4851,31.5709,93400.0
2005-03-03 12:00:00,36.81,36.9,36.78,36.89,80000.0,31.5709,31.6481,31.5452,31.6395,80000.0
2005-03-03 12:30:00,36.88,36.91,36.83,36.83,132800.0,31.6309,31.6566,31.588,31.588,132800.0
2005-03-03 13:00:00,36.84,36.94,36.83,36.88,172700.0,31.5966,31.6824,31.588,31.6309,172700.0
2005-03-03 13:30:00,36.89,37.13,36.89,37.11,209300.0,31.6395,31.8453,31.6395,31.8282,209300.0
2005-03-03 14:00:00,37.11,37.21,37.09,37.12,135300.0,31.8282,31.914,31.811,31.8368,135300.0
2005-03-03 14:30:00,37.11,37.19,37.11,37.15,198000.0,31.8282,31.8968,31.8282,31.8625,198000.0
2005-03-03 15:00:00,37.15,37.15,37.09,37.1,245100.0,31.8625,31.8625,31.811,31.8196,245100.0
2005-03-03 15:30:00,37.09,37.31,37.09,37.18,239900.0,31.811,31.9997,31.811,31.8882,239900.0
2005-03-04 09:30:00,37.43,37.75,37.35,37.69,83600.0,32.1026,32.3771,32.034,32.3256,83600.0
2005-03-04 10:00:00,37.68,37.77,37.55,37.55,117000.0,32.3171,32.3942,32.2056,32.2056,117000.0
2005-03-04 10:30:00,37.55,37.66,37.43,37.46,99200.0,32.2056,32.2999,32.1026,32.1284,99200.0
2005-03-04 11:00:00,37.45,37.5,37.43,37.49,88700.0,32.1198,32.1627,32.1026,32.1541,88700.0
2005-03-04 11:30:00,37.5,37.69,37.48,37.67,66500.0,32.1627,32.3256,32.1455,32.3085,66500.0
2005-03-04 12:00:00,37.67,37.77,37.62,37.67,62600.0,32.3085,32.3942,32.2656,32.3085,62600.0
2005-03-04 12:30:00,37.66,37.75,37.62,37.74,51000.0,32.2999,32.3771,32.2656,32.3685,51000.0
2005-03-04 13:00:00,37.75,37.76,37.69,37.76,72800.0,32.3771,32.3857,32.3256,32.3857,72800.0
2005-03-04 13:30:00,37.76,38.0,37.75,38.0,157500.0,32.3857,32.5915,32.3771,32.5915,157500.0
2005-03-04 14:00:00,37.99,38.07,37.91,38.0,119500.0,32.5829,32.6515,32.5143,32.5915,119500.0
2005-03-04 14:30:00,38.02,38.11,38.01,38.09,76600.0,32.6087,32.6859,32.6001,32.6687,76600.0
2005-03-04 15:00:00,38.08,38.24,38.07,38.14,184900.0,32.6601,32.7974,32.6515,32.7116,184900.0
2005-03-04 15:30:00,38.14,38.3,38.14,38.2,339000.0,32.7116,32.8488,32.7116,32.763,339000.0
2005-03-07 09:30:00,38.1,38.4,37.95,38.21,158600.0,32.6773,32.9346,32.5486,32.7716,158600.0
2005-03-07 10:00:00,38.23,38.39,38.18,38.33,47000.0,32.7888,32.926,32.7459,32.8745,47000.0
2005-03-07 10:30:00,38.33,38.45,38.32,38.41,81200.0,32.8745,32.9775,32.866,32.9432,81200.0
2005-03-07 11:00:00,38.4,38.48,38.34,38.47,64000.0,32.9346,33.0032,32.8831,32.9946,64000.0
2005-03-07 11:30:00,38.47,38.47,38.31,38.31,95900.0,32.9946,32.9946,32.8574,32.8574,95900.0
2005-03-07 12:00:00,38.3,38.38,38.3,38.36,64000.0,32.8488,32.9174,32.8488,32.9003,64000.0
2005-03-07 12:30:00,38.36,38.38,38.3,38.37,39200.0,32.9003,32.9174,32.8488,32.9088,39200.0
2005-03-07 13:00:00,38.36,38.39,38.32,38.36,29300.0,32.9003,32.926,32.866,32.9003,29300.0
2005-03-07 13:30:00,38.35,38.4,38.34,38.38,31000.0,32.8917,32.9346,32.8831,32.9174,31000.0
2005-03-07 14:00:00,38.38,38.44,38.35,38.37,55000.0,32.9174,32.9689,32.8917,32.9088,55000.0
2005-03-07 14:30:00,38.38,38.49,38.37,38.48,92000.0,32.9174,33.0118,32.9088,33.0032,92000.0
2005-03-07 15:00:00,38.49,38.53,38.46,38.5,108000.0,33.0118,33.0461,32.986,33.0203,108000.0
2005-03-07 15:30:00,38.49,38.56,38.35,38.44,267300.0,33.0118,33.0718,32.8917,32.9689,267300.0
2005-03-08 09:30:00,38.25,38.42,37.95,37.95,90600.0,32.8059,32.9517,32.5486,32.5486,90600.0
2005-03-08 10:00:00,37.94,38.0,37.71,37.73,89900.0,32.5401,32.5915,32.3428,32.3599,89900.0
2005-03-08 10:30:00,37.75,38.04,37.74,37.98,341600.0,32.3771,32.6258,32.3685,32.5744,341600.0
2005-03-08 11:00:00,37.98,38.13,37.95,38.04,65400.0,32.5744,32.703,32.5486,32.6258,65400.0
2005-03-08 11:30:00,38.06,38.25,38.06,38.19,217300.0,32.643,32.8059,32.643,32.7545,217300.0
2005-03-08 12:00:00,38.19,38.25,38.12,38.2,84700.0,32.7545,32.8059,32.6944,32.763,84700.0
2005-03-08 12:30:00,38.21,38.28,38.16,38.21,59400.0,32.7716,32.8317,32.7287,32.7716,59400.0
2005-03-08 13:00:00,38.22,38.35,38.21,38.29,54100.0,32.7802,32.8917,32.7716,32.8402,54100.0
2005-03-08 13:30:00,38.29,38.33,38.19,38.25,80400.0,32.8402,32.8745,32.7545,32.8059,80400.0
2005-03-08 14:00:00,38.25,38.34,38.24,38.33,80200.0,32.8059,32.8831,32.7974,32.8745,80200.0
2005-03-08 14:30:00,38.33,38.42,38.32,38.42,185300.0,32.8745,32.9517,32.866,32.9517,185300.0
2005-03-08 15:00:00,38.42,38.42,38.35,38.39,103700.0,32.9517,32.9517,32.8917,32.926,103700.0
2005-03-08 15:30:00,38.39,38.39,38.17,38.23,340800.0,32.926,32.926,32.7373,32.7888,340800.0
2005-03-09 09:30:00,38.25,38.44,38.05,38.05,129700.0,32.8059,32.9689,32.6344,32.6344,129700.0
2005-03-09 10:00:00,38.05,38.22,38.0,38.09,78400.0,32.6344,32.7802,32.5915,32.6687,78400.0
2005-03-09 10:30:00,38.1,38.37,38.1,38.27,115200.0,32.6773,32.9088,32.6773,32.8231,115200.0
2005-03-09 11:00:00,38.27,38.3,38.05,38.06,80700.0,32.8231,32.8488,32.6344,32.643,80700.0
2005-03-09 11:30:00,38.06,38.2,38.06,38.19,49500.0,32.643,32.763,32.643,32.7545,49500.0
2005-03-09 12:00:00,38.2,38.2,38.06,38.11,101900.0,32.763,32.763,32.643,32.6859,101900.0
2005-03-09 12:30:00,38.13,38.15,37.96,37.99,111900.0,32.703,32.7202,32.5572,32.5829,111900.0
2005-03-09 13:00:00,37.99,38.13,37.95,38.13,181600.0,32.5829,32.703,32.5486,32.703,181600.0
2005-03-09 13:30:00,38.13,38.2,38.11,38.2,81000.0,32.703,32.763,32.6859,32.763,81000.0
2005-03-09 14:00:00,38.2,38.34,38.2,38.32,87000.0,32.763,32.8831,32.763,32.866,87000.0
2005-03-09 14:30:00,38.32,38.37,38.28,38.36,67900.0,32.866,32.9088,32.8317,32.9003,67900.0
2005-03-09 15:00:00,38.36,38.43,38.25,38.26,193500.0,32.9003,32.9603,32.8059,32.8145,193500.0
2005-03-09 15:30:00,38.29,38.3,37.96,38.0,372500.0,32.8402,32.8488,32.5572,32.5915,372500.0
2005-03-10 09:30:00,38.0,38.27,38.0,38.23,124500.0,32.5915,32.8231,32.5915,32.7888,124500.0
2005-03-10 10:00:00,38.26,38.26,38.08,38.11,76900.0,32.8145,32.8145,32.6601,32.6859,76900.0
2005-03-10 10:30:00,38.11,38.21,38.11,38.12,35700.0,32.6859,32.7716,32.6859,32.6944,35700.0
2005-03-10 11:00:00,38.13,38.14,37.9,37.96,125700.0,32.703,32.7116,32.5057,32.5572,125700.0
2005-03-10 11:30:00,37.96,37.97,37.87,37.96,33800.0,32.5572,32.5658,32.48,32.5572,33800.0
2005-03-10 12:00:00,37.97,38.04,37.93,37.96,54300.0,32.5658,32.6258,32.5315,32.5572,54300.0
2005-03-10 12:30:00,37.96,37.96,37.87,37.94,181300.0,32.5572,32.5572,32.48,32.5401,181300.0
2005-03-10 13:00:00,37.94,37.99,37.83,37.99,56800.0,32.5401,32.5829,32.4457,32.5829,56800.0
2005-03-10 13:30:00,37.99,38.1,37.95,37.96,73900.0,32.5829,32.6773,32.5486,32.5572,73900.0
2005-03-10 14:00:00,37.97,38.03,37.93,38.0,85500.0,32.5658,32.6172,32.5315,32.5915,85500.0
2005-03-10 14:30:00,38.0,38.0,37.88,37.88,65400.0,32.5915,32.5915,32.4886,32.4886,65400.0
2005-03-10 15:00:00,37.86,37.91,37.8,37.82,67200.0,32.4714,32.5143,32.42,32.4371,67200.0
2005-03-10 15:30:00,37.82,37.85,37.76,37.79,191500.0,32.4371,32.4629,32.3857,32.4114,191500.0
2005-03-11 09:30:00,37.75,37.93,37.7,37.79,180400.0,32.3771,32.5315,32.3342,32.4114,180400.0
2005-03-11 10:00:00,37.8,38.0,37.74,38.0,157100.0,32.42,32.5915,32.3685,32.5915,157100.0
2005-03-11 10:30:00,37.99,38.06,37.78,37.83,186000.0,32.5829,32.643,32.4028,32.4457,186000.0
2005-03-11 11:00:00,37.83,37.85,37.76,37.8,176000.0,32.4457,32.4629,32.3857,32.42,176000.0
2005-03-11 11:30:00,37.81,37.81,37.77,37.79,76600.0,32.4286,32.4286,32.3942,32.4114,76600.0
2005-03-11 12:00:00,37.8,37.81,37.77,37.8,165300.0,32.42,32.4286,32.3942,32.42,165300.0
2005-03-11 12:30:00,37.79,37.82,37.78,37.79,23000.0,32.4114,32.4371,32.4028,32.4114,23000.0
2005-03-11 13:00:00,37.8,37.83,37.78,37.83,44200.0,32.42,32.4457,32.4028,32.4457,44200.0
2005-03-11 13:30:00,37.83,37.87,37.77,37.81,187000.0,32.4457,32.48,32.3942,32.4286,187000.0
2005-03-11 14:00:00,37.82,37.94,37.81,37.88,34500.0,32.4371,32.5401,32.4286,32.4886,34500.0
2005-03-11 14:30:00,37.88,37.89,37.69,37.79,201500.0,32.4886,32.4972,32.3256,32.4114,201500.0
2005-03-11 15:00:00,37.8,37.81,37.68,37.74,43500.0,32.42,32.4286,32.3171,32.3685,43500.0
2005-03-11 15:30:00,37.74,37.74,37.64,37.64,295200.0,32.3685,32.3685,32.2827,32.2827,295200.0
2005-03-14 09:30:00,37.65,37.82,37.56,37.63,81700.0,32.2913,32.4371,32.2141,32.2742,81700.0
2005-03-14 10:00:00,37.63,37.65,37.5,37.6,86800.0,32.2742,32.2913,32.1627,32.2484,86800.0
2005-03-14 10:30:00,37.6,37.7,37.6,37.68,37000.0,32.2484,32.3342,32.2484,32.3171,37000.0
2005-03-14 11:00:00,37.68,37.75,37.56,37.68,87400.0,32.3171,32.3771,32.2141,32.3171,87400.0
2005-03-14 11:30:00,37.67,37.67,37.5,37.56,37100.0,32.3085,32.3085,32.1627,32.2141,37100.0
2005-03-14 12:00:00,37.56,37.68,37.56,37.65,75500.0,32.2141,32.3171,32.2141,32.2913,75500.0
2005-03-14 12:30:00,37.65,37.81,37.63,37.8,39900.0,32.2913,32.4286,32.2742,32.42,39900.0
2005-03-14 13:00:00,37.8,37.81,37.68,37.68,35100.0,32.42,32.4286,32.3171,32.3171,35100.0
2005-03-14 13:30:00,37.68,37.71,37.63,37.65,25400.0,32.3171,32.3428,32.2742,32.2913,25400.0
2005-03-14 14:00:00,37.65,37.75,37.65,37.73,28800.0,32.2913,32.3771,32.2913,32.3599,28800.0
2005-03-14 14:30:00,37.73,37.8,37.7,37.78,56600.0,32.3599,32.42,32.3342,32.4028,56600.0
2005-03-14 15:00:00,37.79,37.98,37.77,37.98,78600.0,32.4114,32.5744,32.3942,32.5744,78600.0
2005-03-14 15:30:00,37.98,38.05,37.96,37.99,148900.0,32.5744,32.6344,32.5572,32.5829,148900.0
2005-03-15 09:30:00,37.93,37.93,37.75,37.75,89400.0,32.5315,32.5315,32.3771,32.3771,89400.0
2005-03-15 10:00:00,37.74,37.79,37.66,37.71,63700.0,32.3685,32.4114,32.2999,32.3428,63700.0
2005-03-15 10:30:00,37.69,37.78,37.6,37.75,31000.0,32.3256,32.4028,32.2484,32.3771,31000.0
2005-03-15 11:00:00,37.74,37.78,37.7,37.7,38600.0,32.3685,32.4028,32.3342,32.3342,38600.0
2005-03-15 11:30:00,37.69,37.7,37.46,37.55,82900.0,32.3256,32.3342,32.1284,32.2056,82900.0
2005-03-15 12:00:00,37.55,37.55,37.35,37.53,53500.0,32.2056,32.2056,32.034,32.1884,53500.0
2005-03-15 12:30:00,37.52,37.56,37.4,37.4,48500.0,32.1798,32.2141,32.0769,32.0769,48500.0
2005-03-15 13:00:00,37.41,37.41,37.3,37.31,43600.0,32.0855,32.0855,31.9911,31.9997,43600.0
2005-03-15 13:30:00,37.3,37.36,37.29,37.3,64600.0,31.9911,32.0426,31.9826,31.9911,64600.0
2005-03-15 14:00:00,37.31,37.46,37.25,37.27,55900.0,31.9997,32.1284,31.9483,31.9654,55900.0
2005-03-15 14:30:00,37.27,37.27,37.05,37.12,134900.0,31.9654,31.9654,31.7767,31.8368,134900.0
2005-03-15 15:00:00,37.11,37.15,37.02,37.05,131300.0,31.8282,31.8625,31.751,31.7767,131300.0
2005-03-15 15:30:00,37.06,37.17,36.96,36.97,177400.0,31.7853,31.8796,31.6995,31.7081,177400.0
2005-03-16 09:30:00,36.9,37.05,36.6,36.62,144100.0,31.6481,31.7767,31.3908,31.4079,144100.0
2005-03-16 10:00:00,36.61,36.67,36.42,36.67,194100.0,31.3993,31.4508,31.2364,31.4508,194100.0
2005-03-16 10:30:00,36.67,36.72,36.5,36.61,115800.0,31.4508,31.4937,31.305,31.3993,115800.0
2005-03-16 11:00:00,36.62,36.69,36.53,36.56,72600.0,31.4079,31.468,31.3307,31.3565,72600.0
2005-03-16 11:30:00,36.56,36.63,36.55,36.58,95500.0,31.3565,31.4165,31.3479,31.3736,95500.0
2005-03-16 12:00:00,36.58,36.63,36.55,36.63,46000.0,31.3736,31.4165,31.3479,31.4165,46000.0
2005-03-16 12:30:00,36.64,36.72,36.62,36.72,35900.0,31.4251,31.4937,31.4079,31.4937,35900.0
2005-03-16 13:00:00,36.73,36.78,36.66,36.66,25000.0,31.5023,31.5452,31.4422,31.4422,25000.0
2005-03-16 13:30:00,36.66,36.66,36.54,36.62,87200.0,31.4422,31.4422,31.3393,31.4079,87200.0
2005-03-16 14:00:00,36.61,36.87,36.59,36.8,108900.0,31.3993,31.6223,31.3822,31.5623,108900.0
2005-03-16 14:30:00,36.79,36.8,36.62,36.64,72500.0,31.5537,31.5623,31.4079,31.4251,72500.0
2005-03-16 15:00:00,36.64,36.77,36.63,36.71,112600.0,31.4251,31.5366,31.4165,31.4851,112600.0
2005-03-16 15:30:00,36.72,36.86,36.7,36.78,146200.0,31.4937,31.6138,31.4765,31.5452,146200.0
2005-03-17 09:30:00,36.99,36.99,36.66,36.86,58600.0,31.7253,31.7253,31.4422,31.6138,58600.0
2005-03-17 10:00:00,36.87,37.31,36.82,37.3,90600.0,31.6223,31.9997,31.5795,31.9911,90600.0
2005-03-17 10:30:00,37.29,37.3,36.99,37.16,81100.0,31.9826,31.9911,31.7253,31.8711,81100.0
2005-03-17 11:00:00,37.16,37.16,37.02,37.08,41500.0,31.8711,31.8711,31.751,31.8025,41500.0
2005-03-17 11:30:00,37.1,37.13,37.08,37.12,51500.0,31.8196,31.8453,31.8025,31.8368,51500.0
2005-03-17 12:00:00,37.14,37.14,36.98,37.12,51400.0,31.8539,31.8539,31.7167,31.8368,51400.0
2005-03-17 12:30:00,37.12,37.15,37.03,37.05,26000.0,31.8368,31.8625,31.7596,31.7767,26000.0
2005-03-17 13:00:00,37.06,37.11,37.05,37.08,29500.0,31.7853,31.8282,31.7767,31.8025,29500.0
2005-03-17 13:30:00,37.1,37.14,37.07,37.1,33900.0,31.8196,31.8539,31.7939,31.8196,33900.0
2005-03-17 14:00:00,37.11,37.15,37.02,37.14,58500.0,31.8282,31.8625,31.751,31.8539,58500.0
2005-03-17 14:30:00,37.14,37.31,37.14,37.23,93400.0,31.8539,31.9997,31.8539,31.9311,93400.0
2005-03-17 15:00:00,37.23,37.31,37.22,37.25,41700.0,31.9311,31.9997,31.9225,31.9483,41700.0
2005-03-17 15:30:00,37.25,37.28,37.13,37.25,91100.0,31.9483,31.974,31.8453,31.9483,91100.0
2005-03-18 09:30:00,37.24,37.31,37.0,37.0,261200.0,31.9397,31.9997,31.7338,31.7338,261200.0
2005-03-18 10:00:00,36.99,37.22,36.94,37.16,79200.0,31.7253,31.9225,31.6824,31.8711,79200.0
2005-03-18 10:30:00,37.13,37.19,37.0,37.09,77100.0,31.8453,31.8968,31.7338,31.811,77100.0
2005-03-18 11:00:00,37.09,37.2,37.02,37.12,48300.0,31.811,31.9054,31.751,31.8368,48300.0
2005-03-18 11:30:00,37.15,37.2,36.95,36.95,40300.0,31.8625,31.9054,31.691,31.691,40300.0
2005-03-18 12:00:00,36.96,37.1,36.95,36.95,40700.0,31.6995,31.8196,31.691,31.691,40700.0
2005-03-18 12:30:00,36.96,37.02,36.94,36.96,20800.0,31.6995,31.751,31.6824,31.6995,20800.0
2005-03-18 13:00:00,36.97,37.04,36.9,36.96,49400.0,31.7081,31.7681,31.6481,31.6995,49400.0
2005-03-18 13:30:00,36.96,37.01,36.83,36.87,51000.0,31.6995,31.7424,31.588,31.6223,51000.0
2005-03-18 14:00:00,36.89,36.99,36.89,36.99,35900.0,31.6395,31.7253,31.6395,31.7253,35900.0
2005-03-18 14:30:00,36.99,37.12,36.9,36.9,70800.0,31.7253,31.8368,31.6481,31.6481,70800.0
2005-03-18 15:00:00,36.89,36.91,36.8,36.87,58100.0,31.6395,31.6566,31.5623,31.6223,58100.0
2005-03-18 15:30:00,36.87,37.16,36.87,37.04,130500.0,31.6223,31.8711,31.6223,31.7681,130500.0
2005-03-21 09:30:00,37.34,37.42,37.04,37.22,148100.0,32.0254,32.0941,31.7681,31.9225,148100.0
2005-03-21 10:00:00,37.22,37.23,37.06,37.08,97600.0,31.9225,31.9311,31.7853,31.8025,97600.0
2005-03-21 10:30:00,37.08,37.2,37.0,37.2,137000.0,31.8025,31.9054,31.7338,31.9054,137000.0
2005-03-21 11:00:00,37.2,37.25,36.98,37.24,144600.0,31.9054,31.9483,31.7167,31.9397,144600.0
2005-03-21 11:30:00,37.23,37.29,37.19,37.22,58300.0,31.9311,31.9826,31.8968,31.9225,58300.0
2005-03-21 12:00:00,37.21,37.39,37.21,37.25,47000.0,31.914,32.0683,31.914,31.9483,47000.0
2005-03-21 12:30:00,37.23,37.25,37.16,37.25,46000.0,31.9311,31.9483,31.8711,31.9483,46000.0
2005-03-21 13:00:00,37.25,37.32,37.17,37.22,103700.0,31.9483,32.0083,31.8796,31.9225,103700.0
2005-03-21 13:30:00,37.21,37.3,37.21,37.3,56900.0,31.914,31.9911,31.914,31.9911,56900.0
2005-03-21 14:00:00,37.28,37.32,37.25,37.26,68100.0,31.974,32.0083,31.9483,31.9568,68100.0
2005-03-21 14:30:00,37.24,37.35,37.23,37.31,86400.0,31.9397,32.034,31.9311,31.9997,86400.0
2005-03-21 15:00:00,37.31,37.36,37.25,37.33,35100.0,31.9997,32.0426,31.9483,32.0169,35100.0
2005-03-21 15:30:00,37.32,37.32,37.1,37.15,95900.0,32.0083,32.0083,31.8196,31.8625,95900.0
2005-03-22 09:30:00,37.05,37.52,36.97,37.45,122800.0,31.7767,32.1798,31.7081,32.1198,122800.0
2005-03-22 10:00:00,37.44,37.51,37.37,37.51,98500.0,32.1112,32.1713,32.0512,32.1713,98500.0
2005-03-22 10:30:00,37.52,37.61,37.51,37.59,70400.0,32.1798,32.257,32.1713,32.2399,70400.0
2005-03-22 11:00:00,37.59,37.59,37.5,37.59,71100.0,32.2399,32.2399,32.1627,32.2399,71100.0
2005-03-22 11:30:00,37.6,37.78,37.58,37.76,86500.0,32.2484,32.4028,32.2313,32.3857,86500.0
2005-03-22 12:00:00,37.75,37.75,37.69,37.71,27700.0,32.3771,32.3771,32.3256,32.3428,27700.0
2005-03-22 12:30:00,37.7,37.72,37.68,37.69,55700.0,32.3342,32.3514,32.3171,32.3256,55700.0
2005-03-22 13:00:00,37.69,37.75,37.67,37.74,72700.0,32.3256,32.3771,32.3085,32.3685,72700.0
2005-03-22 13:30:00,37.74,37.78,37.72,37.78,74700.0,32.3685,32.4028,32.3514,32.4028,74700.0
2005-03-22 14:00:00,37.76,37.79,37.47,37.71,246700.0,32.3857,32.4114,32.1369,32.3428,246700.0
2005-03-22 14:30:00,37.72,37.84,37.66,37.71,189000.0,32.3514,32.4543,32.2999,32.3428,189000.0
2005-03-22 15:00:00,37.71,37.71,37.4,37.5,136100.0,32.3428,32.3428,32.0769,32.1627,136100.0
2005-03-22 15:30:00,37.48,37.51,37.37,37.4,111700.0,32.1455,32.1713,32.0512,32.0769,111700.0
2005-03-23 09:30:00,37.46,37.68,37.35,37.63,113400.0,32.1284,32.3171,32.034,32.2742,113400.0
2005-03-23 10:00:00,37.63,37.97,37.62,37.89,102900.0,32.2742,32.5658,32.2656,32.4972,102900.0
2005-03-23 10:30:00,37.9,37.98,37.81,37.93,102600.0,32.5057,32.5744,32.4286,32.5315,102600.0
2005-03-23 11:00:00,37.94,38.12,37.88,38.12,101300.0,32.5401,32.6944,32.4886,32.6944,101300.0
2005-03-23 11:30:00,38.12,38.12,37.9,37.94,71700.0,32.6944,32.6944,32.5057,32.5401,71700.0
2005-03-23 12:00:00,37.94,38.01,37.94,37.98,83000.0,32.5401,32.6001,32.5401,32.5744,83000.0
2005-03-23 12:30:00,37.98,38.1,37.97,38.03,63100.0,32.5744,32.6773,32.5658,32.6172,63100.0
2005-03-23 13:00:00,38.03,38.21,37.96,38.14,89000.0,32.6172,32.7716,32.5572,32.7116,89000.0
2005-03-23 13:30:00,38.14,38.35,38.12,38.33,92000.0,32.7116,32.8917,32.6944,32.8745,92000.0
2005-03-23 14:00:00,38.36,38.39,38.24,38.29,96200.0,32.9003,32.926,32.7974,32.8402,96200.0
2005-03-23 14:30:00,38.28,38.32,38.11,38.12,114900.0,32.8317,32.866,32.6859,32.6944,114900.0
2005-03-23 15:00:00,38.11,38.34,38.02,38.29,146800.0,32.6859,32.8831,32.6087,32.8402,146800.0
2005-03-23 15:30:00,38.3,38.31,38.11,38.14,171100.0,32.8488,32.8574,32.6859,32.7116,171100.0
2005-03-24 09:30:00,38.04,38.38,37.95,37.95,171100.0,32.6258,32.9174,32.5486,32.5486,171100.0
2005-03-24 10:00:00,38.02,38.18,38.01,38.07,104500.0,32.6087,32.7459,32.6001,32.6515,104500.0
2005-03-24 10:30:00,38.07,38.17,38.04,38.1,102500.0,32.6515,32.7373,32.6258,32.6773,102500.0
2005-03-24 11:00:00,38.11,38.14,37.95,38.04,90000.0,32.6859,32.7116,32.5486,32.6258,90000.0
2005-03-24 11:30:00,38.03,38.08,37.93,37.96,75700.0,32.6172,32.6601,32.5315,32.5572,75700.0
2005-03-24 12:00:00,37.96,38.06,37.95,38.03,64100.0,32.5572,32.643,32.5486,32.6172,64100.0
2005-03-24 12:30:00,38.04,38.19,38.04,38.08,43500.0,32.6258,32.7545,32.6258,32.6601,43500.0
2005-03-24 13:00:00,38.1,38.17,38.07,38.14,48400.0,32.6773,32.7373,32.6515,32.7116,48400.0
2005-03-24 13:30:00,38.15,38.28,38.08,38.11,47300.0,32.7202,32.8317,32.6601,32.6859,47300.0
2005-03-24 14:00:00,38.1,38.34,38.1,38.24,69600.0,32.6773,32.8831,32.6773,32.7974,69600.0
2005-03-24 14:30:00,38.25,38.27,38.15,38.17,46100.0,32.8059,32.8231,32.7202,32.7373,46100.0
2005-03-24 15:00:00,38.17,38.2,38.01,38.06,92300.0,32.7373,32.763,32.6001,32.643,92300.0
2005-03-24 15:30:00,38.06,38.17,38.04,38.09,124500.0,32.643,32.7373,32.6258,32.6687,124500.0
2005-03-28 09:30:00,35.55,36.76,35.5,36.6,766600.0,30.4902,31.528,30.4473,31.3908,766600.0
2005-03-28 10:00:00,36.6,36.9,36.54,36.7,860900.0,31.3908,31.6481,31.3393,31.4765,860900.0
2005-03-28 10:30:00,36.7,36.84,36.2,36.2,569200.0,31.4765,31.5966,31.0477,31.0477,569200.0
2005-03-28 11:00:00,36.2,36.37,36.02,36.02,173700.0,31.0477,31.1935,30.8933,30.8933,173700.0
2005-03-28 11:30:00,36.02,36.1,35.85,36.05,196600.0,30.8933,30.9619,30.7475,30.9191,196600.0
2005-03-28 12:00:00,36.05,36.05,35.65,35.67,170000.0,30.9191,30.9191,30.576,30.5931,170000.0
2005-03-28 12:30:00,35.67,35.71,35.35,35.36,416900.0,30.5931,30.6274,30.3187,30.3273,416900.0
2005-03-28 13:00:00,35.39,35.77,35.35,35.75,224800.0,30.353,30.6789,30.3187,30.6618,224800.0
2005-03-28 13:30:00,35.77,36.14,35.75,36.0,239600.0,30.6789,30.9962,30.6618,30.8762,239600.0
2005-03-28 14:00:00,36.0,36.14,35.88,35.99,261100.0,30.8762,30.9962,30.7732,30.8676,261100.0
2005-03-28 14:30:00,36.0,36.2,36.0,36.11,269800.0,30.8762,31.0477,30.8762,30.9705,269800.0
2005-03-28 15:00:00,36.11,36.17,36.04,36.16,324700.0,30.9705,31.022,30.9105,31.0134,324700.0
2005-03-28 15:30:00,36.17,36.27,36.13,36.15,448500.0,31.022,31.1077,30.9877,31.0048,448500.0
2005-03-29 09:30:00,36.22,36.66,36.2,36.54,254300.0,31.0649,31.4422,31.0477,31.3393,254300.0
2005-03-29 10:00:00,36.54,36.75,36.46,36.6,117300.0,31.3393,31.5194,31.2707,31.3908,117300.0
2005-03-29 10:30:00,36.61,36.81,36.6,36.75,201700.0,31.3993,31.5709,31.3908,31.5194,201700.0
2005-03-29 11:00:00,36.76,36.76,36.59,36.64,74300.0,31.528,31.528,31.3822,31.4251,74300.0
2005-03-29 11:30:00,36.63,36.63,36.5,36.59,82300.0,31.4165,31.4165,31.305,31.3822,82300.0
2005-03-29 12:00:00,36.6,36.6,36.52,36.54,60500.0,31.3908,31.3908,31.3222,31.3393,60500.0
2005-03-29 12:30:00,36.54,36.6,36.52,36.58,62000.0,31.3393,31.3908,31.3222,31.3736,62000.0
2005-03-29 13:00:00,36.58,36.64,36.45,36.49,107900.0,31.3736,31.4251,31.2621,31.2964,107900.0
2005-03-29 13:30:00,36.49,36.62,36.49,36.54,87200.0,31.2964,31.4079,31.2964,31.3393,87200.0
2005-03-29 14:00:00,36.54,36.54,36.32,36.39,106200.0,31.3393,31.3393,31.1506,31.2107,106200.0
2005-03-29 14:30:00,36.39,36.43,36.32,36.42,68400.0,31.2107,31.245,31.1506,31.2364,68400.0
2005-03-29 15:00:00,36.42,36.42,36.26,36.34,111000.0,31.2364,31.2364,31.0992,31.1678,111000.0
2005-03-29 15:30:00,36.34,36.38,36.21,36.3,228300.0,31.1678,31.2021,31.0563,31.1335,228300.0
2005-03-30 09:30:00,36.43,36.87,36.39,36.83,255300.0,31.245,31.6223,31.2107,31.588,255300.0
2005-03-30 10:00:00,36.83,37.0,36.79,36.98,334400.0,31.588,31.7338,31.5537,31.7167,334400.0
2005-03-30 10:30:00,36.97,37.28,36.95,37.19,245800.0,31.7081,31.974,31.691,31.8968,245800.0
2005-03-30 11:00:00,37.16,37.29,37.14,37.24,109400.0,31.8711,31.9826,31.8539,31.9397,109400.0
2005-03-30 11:30:00,37.24,37.25,36.99,37.11,229300.0,31.9397,31.9483,31.7253,31.8282,229300.0
2005-03-30 12:00:00,37.11,37.2,37.0,37.18,95500.0,31.8282,31.9054,31.7338,31.8882,95500.0
2005-03-30 12:30:00,37.18,37.3,37.18,37.29,70800.0,31.8882,31.9911,31.8882,31.9826,70800.0
2005-03-30 13:00:00,37.29,37.46,37.29,37.36,79300.0,31.9826,32.1284,31.9826,32.0426,79300.0
2005-03-30 13:30:00,37.36,37.44,37.3,37.42,53500.0,32.0426,32.1112,31.9911,32.0941,53500.0
2005-03-30 14:00:00,37.43,37.5,37.35,37.35,70500.0,32.1026,32.1627,32.034,32.034,70500.0
2005-03-30 14:30:00,37.34,37.4,37.23,37.32,114400.0,32.0254,32.0769,31.9311,32.0083,114400.0
2005-03-30 15:00:00,37.32,37.68,37.31,37.66,373700.0,32.0083,32.3171,31.9997,32.2999,373700.0
2005-03-30 15:30:00,37.66,37.85,37.6,37.62,274700.0,32.2999,32.4629,32.2484,32.2656,274700.0
2005-03-31 09:30:00,37.72,37.98,37.64,37.89,191700.0,32.3514,32.5744,32.2827,32.4972,191700.0
2005-03-31 10:00:00,37.89,37.89,37.69,37.83,271100.0,32.4972,32.4972,32.3256,32.4457,271100.0
2005-03-31 10:30:00,37.84,37.93,37.78,37.85,176400.0,32.4543,32.5315,32.4028,32.4629,176400.0
2005-03-31 11:00:00,37.85,37.98,37.82,37.87,57900.0,32.4629,32.5744,32.4371,32.48,57900.0
2005-03-31 11:30:00,37.86,37.99,37.85,37.97,82100.0,32.4714,32.5829,32.4629,32.5658,82100.0
2005-03-31 12:00:00,37.96,37.97,37.87,37.95,113400.0,32.5572,32.5658,32.48,32.5486,113400.0
2005-03-31 12:30:00,37.95,37.98,37.92,37.98,85500.0,32.5486,32.5744,32.5229,32.5744,85500.0
2005-03-31 13:00:00,37.98,37.99,37.94,37.98,65400.0,32.5744,32.5829,32.5401,32.5744,65400.0
2005-03-31 13:30:00,37.99,37.99,37.91,37.95,69300.0,32.5829,32.5829,32.5143,32.5486,69300.0
2005-03-31 14:00:00,37.95,37.97,37.85,37.89,140600.0,32.5486,32.5658,32.4629,32.4972,140600.0
2005-03-31 14:30:00,37.9,37.93,37.83,37.9,65900.0,32.5057,32.5315,32.4457,32.5057,65900.0
2005-03-31 15:00:00,37.9,37.91,37.84,37.85,119800.0,32.5057,32.5143,32.4543,32.4629,119800.0
2005-03-31 15:30:00,37.85,37.86,37.63,37.76,413600.0,32.4629,32.4714,32.2742,32.3857,413600.0
2005-04-01 09:30:00,37.76,37.88,37.26,37.68,301200.0,32.3857,32.4886,31.9568,32.3171,301200.0
2005-04-01 10:00:00,37.67,37.83,37.4,37.63,172400.0,32.3085,32.4457,32.0769,32.2742,172400.0
2005-04-01 10:30:00,37.63,37.63,37.42,37.45,140400.0,32.2742,32.2742,32.0941,32.1198,140400.0
2005-04-01 11:00:00,37.44,37.55,37.4,37.46,79200.0,32.1112,32.2056,32.0769,32.1284,79200.0
2005-04-01 11:30:00,37.47,37.52,37.35,37.41,87700.0,32.1369,32.1798,32.034,32.0855,87700.0
2005-04-01 12:00:00,37.41,37.52,37.4,37.48,99600.0,32.0855,32.1798,32.0769,32.1455,99600.0
2005-04-01 12:30:00,37.48,37.5,37.35,37.35,78200.0,32.1455,32.1627,32.034,32.034,78200.0
2005-04-01 13:00:00,37.35,37.52,37.33,37.51,96900.0,32.034,32.1798,32.0169,32.1713,96900.0
2005-04-01 13:30:00,37.5,37.56,37.33,37.49,79200.0,32.1627,32.2141,32.0169,32.1541,79200.0
2005-04-01 14:00:00,37.49,37.62,37.42,37.54,128500.0,32.1541,32.2656,32.0941,32.197,128500.0
2005-04-01 14:30:00,37.54,37.64,37.52,37.6,116600.0,32.197,32.2827,32.1798,32.2484,116600.0
2005-04-01 15:00:00,37.6,37.87,37.6,37.75,179400.0,32.2484,32.48,32.2484,32.3771,179400.0
2005-04-01 15:30:00,37.75,37.91,37.74,37.85,159400.0,32.3771,32.5143,32.3685,32.4629,159400.0
2005-04-04 09:30:00,37.98,38.5,37.96,38.39,229700.0,32.5744,33.0203,32.5572,32.926,229700.0
2005-04-04 10:00:00,38.39,38.73,38.39,38.66,248300.0,32.926,33.2176,32.926,33.1576,248300.0
2005-04-04 10:30:00,38.66,38.76,38.54,38.72,178600.0,33.1576,33.2433,33.0547,33.209,178600.0
2005-04-04 11:00:00,38.72,38.91,38.72,38.85,149700.0,33.209,33.372,33.209,33.3205,149700.0
2005-04-04 11:30:00,38.85,38.91,38.73,38.78,108900.0,33.3205,33.372,33.2176,33.2605,108900.0
2005-04-04 12:00:00,38.79,38.8,38.61,38.79,106700.0,33.2691,33.2776,33.1147,33.2691,106700.0
2005-04-04 12:30:00,38.79,38.95,38.79,38.91,106300.0,33.2691,33.4063,33.2691,33.372,106300.0
2005-04-04 13:00:00,38.92,38.92,38.8,38.89,133500.0,33.3806,33.3806,33.2776,33.3548,133500.0
2005-04-04 13:30:00,38.89,38.95,38.79,38.95,125300.0,33.3548,33.4063,33.2691,33.4063,125300.0
2005-04-04 14:00:00,38.94,38.99,38.9,38.99,107500.0,33.3977,33.4406,33.3634,33.4406,107500.0
2005-04-04 14:30:00,38.98,39.36,38.98,39.28,314200.0,33.432,33.7579,33.432,33.6893,314200.0
2005-04-04 15:00:00,39.27,39.3,39.11,39.18,122900.0,33.6808,33.7065,33.5435,33.6036,122900.0
2005-04-04 15:30:00,39.17,39.42,39.14,39.38,499200.0,33.595,33.8094,33.5693,33.7751,499200.0
2005-04-05 09:30:00,38.65,38.97,38.61,38.97,298500.0,33.149,33.4235,33.1147,33.4235,298500.0
2005-04-05 10:00:00,38.96,38.97,38.83,38.84,137500.0,33.4149,33.4235,33.3034,33.312,137500.0
2005-04-05 10:30:00,38.85,39.12,38.85,38.96,268800.0,33.3205,33.5521,33.3205,33.4149,268800.0
2005-04-05 11:00:00,38.95,38.95,38.71,38.83,251700.0,33.4063,33.4063,33.2005,33.3034,251700.0
2005-04-05 11:30:00,38.84,38.92,38.8,38.86,156900.0,33.312,33.3806,33.2776,33.3291,156900.0
2005-04-05 12:00:00,38.87,38.87,38.78,38.82,329200.0,33.3377,33.3377,33.2605,33.2948,329200.0
2005-04-05 12:30:00,38.82,38.85,38.73,38.74,305000.0,33.2948,33.3205,33.2176,33.2262,305000.0
2005-04-05 13:00:00,38.73,38.85,38.73,38.78,407100.0,33.2176,33.3205,33.2176,33.2605,407100.0
2005-04-05 13:30:00,38.79,38.82,38.77,38.77,337000.0,33.2691,33.2948,33.2519,33.2519,337000.0
2005-04-05 14:00:00,38.77,38.82,38.7,38.79,203500.0,33.2519,33.2948,33.1919,33.2691,203500.0
2005-04-05 14:30:00,38.79,38.81,38.77,38.79,271200.0,33.2691,33.2862,33.2519,33.2691,271200.0
2005-04-05 15:00:00,38.78,38.84,38.7,38.78,186800.0,33.2605,33.312,33.1919,33.2605,186800.0
2005-04-05 15:30:00,38.78,38.79,38.69,38.75,312000.0,33.2605,33.2691,33.1833,33.2348,312000.0
2005-04-06 09:30:00,38.79,38.88,38.7,38.78,240200.0,33.2691,33.3463,33.1919,33.2605,240200.0
2005-04-06 10:00:00,38.79,38.93,38.79,38.93,274600.0,33.2691,33.3891,33.2691,33.3891,274600.0
2005-04-06 10:30:00,38.93,38.98,36.07,38.9,199000.0,33.3891,33.432,30.9362,33.3634,199000.0
2005-04-06 11:00:00,38.9,38.95,38.84,38.91,86800.0,33.3634,33.4063,33.312,33.372,86800.0
2005-04-06 11:30:00,38.9,38.97,38.85,38.94,114100.0,33.3634,33.4235,33.3205,33.3977,114100.0
2005-04-06 12:00:00,38.94,38.98,38.92,38.97,52000.0,33.3977,33.432,33.3806,33.4235,52000.0
2005-04-06 12:30:00,38.97,39.05,38.94,38.96,147200.0,33.4235,33.4921,33.3977,33.4149,147200.0
2005-04-06 13:00:00,38.98,39.03,38.9,38.95,194700.0,33.432,33.4749,33.3634,33.4063,194700.0
2005-04-06 13:30:00,38.93,38.97,38.85,38.88,235900.0,33.3891,33.4235,33.3205,33.3463,235900.0
2005-04-06 14:00:00,38.88,38.97,38.84,38.93,128800.0,33.3463,33.4235,33.312,33.3891,128800.0
2005-04-06 14:30:00,38.91,38.93,38.81,38.84,227700.0,33.372,33.3891,33.2862,33.312,227700.0
2005-04-06 15:00:00,38.84,38.86,38.65,38.77,164700.0,33.312,33.3291,33.149,33.2519,164700.0
2005-04-06 15:30:00,38.78,38.96,38.73,38.96,361400.0,33.2605,33.4149,33.2176,33.4149,361400.0
2005-04-07 09:30:00,38.95,38.96,38.62,38.78,135900.0,33.4063,33.4149,33.1233,33.2605,135900.0
2005-04-07 10:00:00,38.81,38.89,38.75,38.83,118400.0,33.2862,33.3548,33.2348,33.3034,118400.0
2005-04-07 10:30:00,38.83,38.93,38.8,38.85,86000.0,33.3034,33.3891,33.2776,33.3205,86000.0
2005-04-07 11:00:00,38.85,38.95,38.84,38.92,130900.0,33.3205,33.4063,33.312,33.3806,130900.0
2005-04-07 11:30:00,38.92,38.92,38.74,38.78,112200.0,33.3806,33.3806,33.2262,33.2605,112200.0
2005-04-07 12:00:00,38.78,38.79,38.73,38.79,53700.0,33.2605,33.2691,33.2176,33.2691,53700.0
2005-04-07 12:30:00,38.79,38.97,38.79,38.95,70600.0,33.2691,33.4235,33.2691,33.4063,70600.0
2005-04-07 13:00:00,38.94,38.95,38.85,38.87,107500.0,33.3977,33.4063,33.3205,33.3377,107500.0
2005-04-07 13:30:00,38.89,38.91,38.79,38.9,78900.0,33.3548,33.372,33.2691,33.3634,78900.0
2005-04-07 14:00:00,38.91,38.97,38.88,38.95,61000.0,33.372,33.4235,33.3463,33.4063,61000.0
2005-04-07 14:30:00,38.95,39.0,38.93,38.94,219800.0,33.4063,33.4492,33.3891,33.3977,219800.0
2005-04-07 15:00:00,38.94,38.99,38.9,38.98,247500.0,33.3977,33.4406,33.3634,33.432,247500.0
2005-04-07 15:30:00,38.97,39.0,38.97,38.98,168800.0,33.4235,33.4492,33.4235,33.432,168800.0
2005-04-08 09:30:00,38.9,38.91,38.36,38.42,315300.0,33.3634,33.372,32.9003,32.9517,315300.0
2005-04-08 10:00:00,38.43,38.71,38.36,38.57,250000.0,32.9603,33.2005,32.9003,33.0804,250000.0
2005-04-08 10:30:00,38.56,38.58,38.26,38.26,169500.0,33.0718,33.089,32.8145,32.8145,169500.0
2005-04-08 11:00:00,38.28,38.33,38.0,38.02,265100.0,32.8317,32.8745,32.5915,32.6087,265100.0
2005-04-08 11:30:00,38.01,38.24,37.86,37.87,203800.0,32.6001,32.7974,32.4714,32.48,203800.0
2005-04-08 12:00:00,37.87,38.15,37.87,37.96,180600.0,32.48,32.7202,32.48,32.5572,180600.0
2005-04-08 12:30:00,37.96,38.02,37.81,37.81,135000.0,32.5572,32.6087,32.4286,32.4286,135000.0
2005-04-08 13:00:00,37.82,37.9,37.78,37.84,287000.0,32.4371,32.5057,32.4028,32.4543,287000.0
2005-04-08 13:30:00,37.84,38.04,37.84,37.95,121000.0,32.4543,32.6258,32.4543,32.5486,121000.0
2005-04-08 14:00:00,37.95,38.02,37.8,38.02,191800.0,32.5486,32.6087,32.42,32.6087,191800.0
2005-04-08 14:30:00,38.01,38.11,37.98,38.01,179000.0,32.6001,32.6859,32.5744,32.6001,179000.0
2005-04-08 15:00:00,38.01,38.05,37.95,37.96,393300.0,32.6001,32.6344,32.5486,32.5572,393300.0
2005-04-08 15:30:00,37.96,38.06,37.85,38.06,668300.0,32.5572,32.643,32.4629,32.643,668300.0
2005-04-11 09:30:00,38.12,38.35,38.1,38.34,142500.0,32.6944,32.8917,32.6773,32.8831,142500.0
2005-04-11 10:00:00,38.34,38.34,38.1,38.18,131200.0,32.8831,32.8831,32.6773,32.7459,131200.0
2005-04-11 10:30:00,38.16,38.29,38.14,38.26,119600.0,32.7287,32.8402,32.7116,32.8145,119600.0
2005-04-11 11:00:00,38.25,38.27,38.2,38.25,51000.0,32.8059,32.8231,32.763,32.8059,51000.0
2005-04-11 11:30:00,38.25,38.41,38.21,38.31,83200.0,32.8059,32.9432,32.7716,32.8574,83200.0
2005-04-11 12:00:00,38.31,38.4,38.3,38.39,70500.0,32.8574,32.9346,32.8488,32.926,70500.0
2005-04-11 12:30:00,38.39,38.39,38.26,38.34,70700.0,32.926,32.926,32.8145,32.8831,70700.0
2005-04-11 13:00:00,38.34,38.37,38.33,38.35,108100.0,32.8831,32.9088,32.8745,32.8917,108100.0
2005-04-11 13:30:00,38.35,38.41,38.31,38.37,142300.0,32.8917,32.9432,32.8574,32.9088,142300.0
2005-04-11 14:00:00,38.37,38.47,38.32,38.32,110400.0,32.9088,32.9946,32.866,32.866,110400.0
2005-04-11 14:30:00,38.32,38.55,38.32,38.54,85200.0,32.866,33.0632,32.866,33.0547,85200.0
2005-04-11 15:00:00,38.55,38.58,38.5,38.52,112600.0,33.0632,33.089,33.0203,33.0375,112600.0
2005-04-11 15:30:00,38.52,38.53,38.48,38.49,166200.0,33.0375,33.0461,33.0032,33.0118,166200.0
2005-04-12 09:30:00,38.26,38.36,38.15,38.24,113400.0,32.8145,32.9003,32.7202,32.7974,113400.0
2005-04-12 10:00:00,38.24,38.33,38.14,38.25,141600.0,32.7974,32.8745,32.7116,32.8059,141600.0
2005-04-12 10:30:00,38.25,38.26,38.09,38.22,92300.0,32.8059,32.8145,32.6687,32.7802,92300.0
2005-04-12 11:00:00,38.23,38.31,38.13,38.3,84000.0,32.7888,32.8574,32.703,32.8488,84000.0
2005-04-12 11:30:00,38.3,38.37,38.22,38.36,220700.0,32.8488,32.9088,32.7802,32.9003,220700.0
2005-04-12 12:00:00,38.37,38.53,38.37,38.52,147900.0,32.9088,33.0461,32.9088,33.0375,147900.0
2005-04-12 12:30:00,38.52,38.54,38.47,38.54,86800.0,33.0375,33.0547,32.9946,33.0547,86800.0
2005-04-12 13:00:00,38.53,38.54,38.45,38.47,263000.0,33.0461,33.0547,32.9775,32.9946,263000.0
2005-04-12 13:30:00,38.47,38.48,38.32,38.35,101600.0,32.9946,33.0032,32.866,32.8917,101600.0
2005-04-12 14:00:00,38.38,38.8,38.31,38.69,266400.0,32.9174,33.2776,32.8574,33.1833,266400.0
2005-04-12 14:30:00,38.69,38.9,38.64,38.75,243700.0,33.1833,33.3634,33.1404,33.2348,243700.0
2005-04-12 15:00:00,38.74,38.77,38.53,38.75,462400.0,33.2262,33.2519,33.0461,33.2348,462400.0
2005-04-12 15:30:00,38.75,38.93,38.75,38.79,323400.0,33.2348,33.3891,33.2348,33.2691,323400.0
2005-04-13 09:30:00,38.61,38.75,38.53,38.72,93000.0,33.1147,33.2348,33.0461,33.209,93000.0
2005-04-13 10:00:00,38.72,38.73,38.5,38.51,68800.0,33.209,33.2176,33.0203,33.0289,68800.0
2005-04-13 10:30:00,38.57,38.63,38.46,38.5,69300.0,33.0804,33.1318,32.986,33.0203,69300.0
2005-04-13 11:00:00,38.49,38.5,38.32,38.38,100500.0,33.0118,33.0203,32.866,32.9174,100500.0
2005-04-13 11:30:00,38.38,38.42,38.23,38.24,124500.0,32.9174,32.9517,32.7888,32.7974,124500.0
2005-04-13 12:00:00,38.24,38.39,38.2,38.34,114000.0,32.7974,32.926,32.763,32.8831,114000.0
2005-04-13 12:30:00,38.33,38.33,38.1,38.19,193200.0,32.8745,32.8745,32.6773,32.7545,193200.0
2005-04-13 13:00:00,38.19,38.29,38.14,38.17,290300.0,32.7545,32.8402,32.7116,32.7373,290300.0
2005-04-13 13:30:00,38.16,38.4,38.14,38.32,263400.0,32.7287,32.9346,32.7116,32.866,263400.0
2005-04-13 14:00:00,38.32,38.33,38.15,38.16,244100.0,32.866,32.8745,32.7202,32.7287,244100.0
2005-04-13 14:30:00,38.18,38.21,38.08,38.11,102100.0,32.7459,32.7716,32.6601,32.6859,102100.0
2005-04-13 15:00:00,38.11,38.15,37.93,37.96,183600.0,32.6859,32.7202,32.5315,32.5572,183600.0
2005-04-13 15:30:00,37.96,38.04,37.87,37.89,480700.0,32.5572,32.6258,32.48,32.4972,480700.0
2005-04-14 09:30:00,37.9,38.16,37.85,38.14,391000.0,32.5057,32.7287,32.4629,32.7116,391000.0
2005-04-14 10:00:00,38.1,38.1,37.65,37.65,293000.0,32.6773,32.6773,32.2913,32.2913,293000.0
2005-04-14 10:30:00,37.65,37.81,37.36,37.78,155200.0,32.2913,32.4286,32.0426,32.4028,155200.0
2005-04-14 11:00:00,37.76,37.97,37.74,37.97,117000.0,32.3857,32.5658,32.3685,32.5658,117000.0
2005-04-14 11:30:00,37.97,37.98,37.8,37.88,98500.0,32.5658,32.5744,32.42,32.4886,98500.0
2005-04-14 12:00:00,37.87,37.9,37.78,37.84,91100.0,32.48,32.5057,32.4028,32.4543,91100.0
2005-04-14 12:30:00,37.84,37.9,37.81,37.85,40700.0,32.4543,32.5057,32.4286,32.4629,40700.0
2005-04-14 13:00:00,37.85,37.9,37.78,37.82,93000.0,32.4629,32.5057,32.4028,32.4371,93000.0
2005-04-14 13:30:00,37.82,38.0,37.81,37.98,277800.0,32.4371,32.5915,32.4286,32.5744,277800.0
2005-04-14 14:00:00,37.99,38.0,37.96,38.0,110400.0,32.5829,32.5915,32.5572,32.5915,110400.0
2005-04-14 14:30:00,38.0,38.01,37.94,37.94,96600.0,32.5915,32.6001,32.5401,32.5401,96600.0
2005-04-14 15:00:00,37.94,38.04,37.9,37.95,200300.0,32.5401,32.6258,32.5057,32.5486,200300.0
2005-04-14 15:30:00,37.95,37.97,37.9,37.9,321600.0,32.5486,32.5658,32.5057,32.5057,321600.0
2005-04-15 09:30:00,37.71,38.01,37.71,37.75,183200.0,32.3428,32.6001,32.3428,32.3771,183200.0
2005-04-15 10:00:00,37.75,37.97,37.56,37.91,106700.0,32.3771,32.5658,32.2141,32.5143,106700.0
2005-04-15 10:30:00,37.92,37.95,37.56,37.67,119900.0,32.5229,32.5486,32.2141,32.3085,119900.0
2005-04-15 11:00:00,37.72,37.74,37.49,37.49,124900.0,32.3514,32.3685,32.1541,32.1541,124900.0
2005-04-15 11:30:00,37.49,37.61,37.46,37.59,168100.0,32.1541,32.257,32.1284,32.2399,168100.0
2005-04-15 12:00:00,37.6,37.72,37.48,37.55,141100.0,32.2484,32.3514,32.1455,32.2056,141100.0
2005-04-15 12:30:00,37.53,37.57,37.29,37.35,92100.0,32.1884,32.2227,31.9826,32.034,92100.0
2005-04-15 13:00:00,37.35,37.5,37.31,37.4,232700.0,32.034,32.1627,31.9997,32.0769,232700.0
2005-04-15 13:30:00,37.38,37.49,37.33,37.37,246300.0,32.0598,32.1541,32.0169,32.0512,246300.0
2005-04-15 14:00:00,37.37,37.53,37.37,37.46,232700.0,32.0512,32.1884,32.0512,32.1284,232700.0
2005-04-15 14:30:00,37.46,37.54,37.36,37.45,229500.0,32.1284,32.197,32.0426,32.1198,229500.0
2005-04-15 15:00:00,37.44,37.5,37.31,37.34,408700.0,32.1112,32.1627,31.9997,32.0254,408700.0
2005-04-15 15:30:00,37.35,37.44,37.1,37.25,775400.0,32.034,32.1112,31.8196,31.9483,775400.0
2005-04-18 09:30:00,37.25,37.26,36.0,36.26,256900.0,31.9483,31.9568,30.8762,31.0992,256900.0
2005-04-18 10:00:00,36.25,36.53,36.0,36.45,599500.0,31.0906,31.3307,30.8762,31.2621,599500.0
2005-04-18 10:30:00,36.47,36.51,36.07,36.11,306300.0,31.2793,31.3136,30.9362,30.9705,306300.0
2005-04-18 11:00:00,36.12,36.17,35.62,35.98,274200.0,30.9791,31.022,30.5503,30.859,274200.0
2005-04-18 11:30:00,35.97,36.01,35.76,35.78,252700.0,30.8504,30.8847,30.6703,30.6875,252700.0
2005-04-18 12:00:00,35.77,35.98,35.73,35.85,209200.0,30.6789,30.859,30.6446,30.7475,209200.0
2005-04-18 12:30:00,35.84,35.99,35.82,35.9,180400.0,30.7389,30.8676,30.7218,30.7904,180400.0
2005-04-18 13:00:00,35.9,35.9,35.51,35.77,268200.0,30.7904,30.7904,30.4559,30.6789,268200.0
2005-04-18 13:30:00,35.77,35.96,35.76,35.91,229700.0,30.6789,30.8419,30.6703,30.799,229700.0
2005-04-18 14:00:00,35.92,35.92,35.69,35.76,244500.0,30.8076,30.8076,30.6103,30.6703,244500.0
2005-04-18 14:30:00,35.76,35.8,35.66,35.78,283800.0,30.6703,30.7046,30.5846,30.6875,283800.0
2005-04-18 15:00:00,35.78,35.82,35.62,35.8,305300.0,30.6875,30.7218,30.5503,30.7046,305300.0
2005-04-18 15:30:00,35.8,38.96,35.8,35.89,395200.0,30.7046,33.4149,30.7046,30.7818,395200.0
2005-04-19 09:30:00,35.93,36.25,35.93,36.05,232200.0,30.8161,31.0906,30.8161,30.9191,232200.0
2005-04-19 10:00:00,36.07,36.1,35.75,35.95,339700.0,30.9362,30.9619,30.6618,30.8333,339700.0
2005-04-19 10:30:00,35.95,36.18,35.95,36.08,123800.0,30.8333,31.0305,30.8333,30.9448,123800.0
2005-04-19 11:00:00,36.09,36.19,36.0,36.07,99700.0,30.9534,31.0391,30.8762,30.9362,99700.0
2005-04-19 11:30:00,36.04,36.16,36.02,36.13,105300.0,30.9105,31.0134,30.8933,30.9877,105300.0
2005-04-19 12:00:00,36.13,36.15,35.95,35.98,169900.0,30.9877,31.0048,30.8333,30.859,169900.0
2005-04-19 12:30:00,36.0,36.14,35.99,36.06,151500.0,30.8762,30.9962,30.8676,30.9276,151500.0
2005-04-19 13:00:00,36.07,36.12,35.92,36.04,132100.0,30.9362,30.9791,30.8076,30.9105,132100.0
2005-04-19 13:30:00,36.01,36.1,36.0,36.04,59800.0,30.8847,30.9619,30.8762,30.9105,59800.0
2005-04-19 14:00:00,36.05,36.11,35.99,35.99,67400.0,30.9191,30.9705,30.8676,30.8676,67400.0
2005-04-19 14:30:00,35.99,36.04,35.95,36.01,106600.0,30.8676,30.9105,30.8333,30.8847,106600.0
2005-04-19 15:00:00,36.01,36.01,35.89,36.0,309800.0,30.8847,30.8847,30.7818,30.8762,309800.0
2005-04-19 15:30:00,36.01,36.13,35.97,36.1,250600.0,30.8847,30.9877,30.8504,30.9619,250600.0
2005-04-20 09:30:00,36.05,36.31,35.89,35.94,261200.0,30.9191,31.142,30.7818,30.8247,261200.0
2005-04-20 10:00:00,35.94,36.0,35.73,35.77,237800.0,30.8247,30.8762,30.6446,30.6789,237800.0
2005-04-20 10:30:00,35.79,35.79,35.58,35.71,177100.0,30.6961,30.6961,30.5159,30.6274,177100.0
2005-04-20 11:00:00,35.71,35.84,35.59,35.6,116400.0,30.6274,30.7389,30.5245,30.5331,116400.0
2005-04-20 11:30:00,35.6,35.67,35.55,35.6,599500.0,30.5331,30.5931,30.4902,30.5331,599500.0
2005-04-20 12:00:00,35.6,35.6,35.4,35.43,162400.0,30.5331,30.5331,30.3616,30.3873,162400.0
2005-04-20 12:30:00,35.41,35.45,35.25,35.29,87400.0,30.3701,30.4044,30.2329,30.2672,87400.0
2005-04-20 13:00:00,35.29,35.43,35.29,35.4,277800.0,30.2672,30.3873,30.2672,30.3616,277800.0
2005-04-20 13:30:00,35.37,35.46,35.34,35.41,176200.0,30.3358,30.413,30.3101,30.3701,176200.0
2005-04-20 14:00:00,35.45,35.45,35.21,35.25,513700.0,30.4044,30.4044,30.1986,30.2329,513700.0
2005-04-20 14:30:00,35.24,35.39,35.2,35.39,230900.0,30.2243,30.353,30.19,30.353,230900.0
2005-04-20 15:00:00,35.39,35.39,35.12,35.3,162300.0,30.353,30.353,30.1214,30.2758,162300.0
2005-04-20 15:30:00,35.3,35.42,35.25,35.37,233500.0,30.2758,30.3787,30.2329,30.3358,233500.0
2005-04-21 09:30:00,35.53,36.7,35.51,35.81,172700.0,30.4731,31.4765,30.4559,30.7132,172700.0
2005-04-21 10:00:00,35.81,35.83,35.66,35.74,162300.0,30.7132,30.7304,30.5846,30.6532,162300.0
2005-04-21 10:30:00,35.75,35.79,35.69,35.75,168000.0,30.6618,30.6961,30.6103,30.6618,168000.0
2005-04-21 11:00:00,35.75,35.77,35.66,35.77,1469600.0,30.6618,30.6789,30.5846,30.6789,1469600.0
2005-04-21 11:30:00,35.78,35.99,35.78,35.88,356700.0,30.6875,30.8676,30.6875,30.7732,356700.0
2005-04-21 12:00:00,35.91,35.95,35.85,35.89,265300.0,30.799,30.8333,30.7475,30.7818,265300.0
2005-04-21 12:30:00,35.89,35.9,35.81,35.85,134000.0,30.7818,30.7904,30.7132,30.7475,134000.0
2005-04-21 13:00:00,35.85,35.95,35.84,35.88,58800.0,30.7475,30.8333,30.7389,30.7732,58800.0
2005-04-21 13:30:00,35.88,35.95,35.88,35.92,163100.0,30.7732,30.8333,30.7732,30.8076,163100.0
2005-04-21 14:00:00,35.92,36.0,35.91,35.96,192200.0,30.8076,30.8762,30.799,30.8419,192200.0
2005-04-21 14:30:00,35.96,35.96,35.77,35.81,110000.0,30.8419,30.8419,30.6789,30.7132,110000.0
2005-04-21 15:00:00,35.81,35.83,35.64,35.66,357700.0,30.7132,30.7304,30.5674,30.5846,357700.0
2005-04-21 15:30:00,35.65,35.81,35.62,35.65,221900.0,30.576,30.7132,30.5503,30.576,221900.0
2005-04-22 09:30:00,35.7,35.73,35.41,35.53,148500.0,30.6189,30.6446,30.3701,30.4731,148500.0
2005-04-22 10:00:00,35.52,35.52,35.19,35.2,217200.0,30.4645,30.4645,30.1815,30.19,217200.0
2005-04-22 10:30:00,35.2,35.25,35.13,35.24,207900.0,30.19,30.2329,30.13,30.2243,207900.0
2005-04-22 11:00:00,35.24,35.28,35.17,35.24,124100.0,30.2243,30.2586,30.1643,30.2243,124100.0
2005-04-22 11:30:00,35.24,35.28,35.17,35.28,76000.0,30.2243,30.2586,30.1643,30.2586,76000.0
2005-04-22 12:00:00,35.28,35.36,35.28,35.33,165800.0,30.2586,30.3273,30.2586,30.3015,165800.0
2005-04-22 12:30:00,35.32,35.38,35.3,35.35,102400.0,30.293,30.3444,30.2758,30.3187,102400.0
2005-04-22 13:00:00,35.35,35.4,35.3,35.4,445800.0,30.3187,30.3616,30.2758,30.3616,445800.0
2005-04-22 13:30:00,35.39,35.5,35.31,35.32,614500.0,30.353,30.4473,30.2844,30.293,614500.0
2005-04-22 14:00:00,35.33,35.54,35.31,35.35,297400.0,30.3015,30.4816,30.2844,30.3187,297400.0
2005-04-22 14:30:00,35.34,35.35,35.2,35.2,230400.0,30.3101,30.3187,30.19,30.19,230400.0
2005-04-22 15:00:00,35.2,35.28,34.93,34.95,336000.0,30.19,30.2586,29.9585,29.9756,336000.0
2005-04-22 15:30:00,34.94,35.14,34.93,35.13,213000.0,29.967,30.1386,29.9585,30.13,213000.0
2005-04-25 09:30:00,35.17,35.25,35.02,35.19,108100.0,30.1643,30.2329,30.0357,30.1815,108100.0
2005-04-25 10:00:00,35.19,35.4,35.16,35.35,205500.0,30.1815,30.3616,30.1557,30.3187,205500.0
2005-04-25 10:30:00,35.35,35.45,35.27,35.34,136200.0,30.3187,30.4044,30.2501,30.3101,136200.0
2005-04-25 11:00:00,35.33,35.52,35.31,35.48,137200.0,30.3015,30.4645,30.2844,30.4302,137200.0
2005-04-25 11:30:00,35.47,35.61,35.4,35.53,106700.0,30.4216,30.5417,30.3616,30.4731,106700.0
2005-04-25 12:00:00,35.53,35.59,35.44,35.5,148700.0,30.4731,30.5245,30.3959,30.4473,148700.0
2005-04-25 12:30:00,35.49,35.54,35.47,35.49,273900.0,30.4388,30.4816,30.4216,30.4388,273900.0
2005-04-25 13:00:00,35.49,35.61,35.41,35.55,61200.0,30.4388,30.5417,30.3701,30.4902,61200.0
2005-04-25 13:30:00,35.54,35.58,35.45,35.49,91200.0,30.4816,30.5159,30.4044,30.4388,91200.0
2005-04-25 14:00:00,35.5,35.67,35.48,35.65,209000.0,30.4473,30.5931,30.4302,30.576,209000.0
2005-04-25 14:30:00,35.65,35.69,35.6,35.63,200700.0,30.576,30.6103,30.5331,30.5588,200700.0
2005-04-25 15:00:00,35.67,35.67,35.52,35.55,99700.0,30.5931,30.5931,30.4645,30.4902,99700.0
2005-04-25 15:30:00,35.56,35.72,35.54,35.61,317400.0,30.4988,30.636,30.4816,30.5417,317400.0
2005-04-26 09:30:00,35.52,35.99,35.47,35.66,127400.0,30.4645,30.8676,30.4216,30.5846,127400.0
2005-04-26 10:00:00,35.67,35.88,35.66,35.78,115400.0,30.5931,30.7732,30.5846,30.6875,115400.0
2005-04-26 10:30:00,35.77,35.95,35.76,35.93,80100.0,30.6789,30.8333,30.6703,30.8161,80100.0
2005-04-26 11:00:00,35.92,36.01,35.9,35.92,100900.0,30.8076,30.8847,30.7904,30.8076,100900.0
2005-04-26 11:30:00,35.92,36.08,35.92,35.95,84400.0,30.8076,30.9448,30.8076,30.8333,84400.0
2005-04-26 12:00:00,35.95,36.04,35.93,35.99,73200.0,30.8333,30.9105,30.8161,30.8676,73200.0
2005-04-26 12:30:00,35.99,36.03,35.94,35.99,46300.0,30.8676,30.9019,30.8247,30.8676,46300.0
2005-04-26 13:00:00,36.0,36.0,35.89,35.9,161900.0,30.8762,30.8762,30.7818,30.7904,161900.0
2005-04-26 13:30:00,35.91,36.06,35.89,36.04,125500.0,30.799,30.9276,30.7818,30.9105,125500.0
2005-04-26 14:00:00,36.05,36.06,35.89,35.98,126400.0,30.9191,30.9276,30.7818,30.859,126400.0
2005-04-26 14:30:00,35.99,36.07,35.97,36.07,236500.0,30.8676,30.9362,30.8504,30.9362,236500.0
2005-04-26 15:00:00,36.07,36.14,36.0,36.09,182400.0,30.9362,30.9962,30.8762,30.9534,182400.0
2005-04-26 15:30:00,36.08,36.1,35.98,36.05,321000.0,30.9448,30.9619,30.859,30.9191,321000.0
2005-04-27 09:30:00,36.05,36.05,35.86,35.88,131600.0,30.9191,30.9191,30.7561,30.7732,131600.0
2005-04-27 10:00:00,35.88,36.04,35.86,36.04,160900.0,30.7732,30.9105,30.7561,30.9105,160900.0
2005-04-27 10:30:00,36.04,36.15,35.92,35.97,559500.0,30.9105,31.0048,30.8076,30.8504,559500.0
2005-04-27 11:00:00,35.97,36.0,35.89,36.0,128400.0,30.8504,30.8762,30.7818,30.8762,128400.0
2005-04-27 11:30:00,36.0,36.01,35.9,36.01,82400.0,30.8762,30.8847,30.7904,30.8847,82400.0
2005-04-27 12:00:00,36.01,36.19,36.01,36.09,67100.0,30.8847,31.0391,30.8847,30.9534,67100.0
2005-04-27 12:30:00,36.09,36.12,36.03,36.11,47300.0,30.9534,30.9791,30.9019,30.9705,47300.0
2005-04-27 13:00:00,36.09,36.14,36.06,36.12,144200.0,30.9534,30.9962,30.9276,30.9791,144200.0
2005-04-27 13:30:00,36.11,36.11,36.03,36.1,50700.0,30.9705,30.9705,30.9019,30.9619,50700.0
2005-04-27 14:00:00,36.11,36.25,36.09,36.2,154800.0,30.9705,31.0906,30.9534,31.0477,154800.0
2005-04-27 14:30:00,36.2,36.24,36.14,36.19,102100.0,31.0477,31.082,30.9962,31.0391,102100.0
2005-04-27 15:00:00,36.19,36.22,36.09,36.2,185500.0,31.0391,31.0649,30.9534,31.0477,185500.0
2005-04-27 15:30:00,36.11,36.33,36.08,36.32,306900.0,30.9705,31.1592,30.9448,31.1506,306900.0
2005-04-28 09:30:00,36.3,36.36,36.03,36.26,105300.0,31.1335,31.1849,30.9019,31.0992,105300.0
2005-04-28 10:00:00,36.26,36.4,36.16,36.4,112200.0,31.0992,31.2192,31.0134,31.2192,112200.0
2005-04-28 10:30:00,36.39,36.47,36.29,36.4,99600.0,31.2107,31.2793,31.1249,31.2192,99600.0
2005-04-28 11:00:00,36.39,36.47,36.35,36.36,209600.0,31.2107,31.2793,31.1764,31.1849,209600.0
2005-04-28 11:30:00,36.32,36.33,36.07,36.07,88400.0,31.1506,31.1592,30.9362,30.9362,88400.0
2005-04-28 12:00:00,36.06,36.25,35.98,36.25,141700.0,30.9276,31.0906,30.859,31.0906,141700.0
2005-04-28 12:30:00,36.24,36.28,36.2,36.21,83000.0,31.082,31.1163,31.0477,31.0563,83000.0
2005-04-28 13:00:00,36.2,36.25,36.17,36.18,63200.0,31.0477,31.0906,31.022,31.0305,63200.0
2005-04-28 13:30:00,36.2,36.25,36.05,36.15,156200.0,31.0477,31.0906,30.9191,31.0048,156200.0
2005-04-28 14:00:00,36.16,36.24,36.07,36.11,133000.0,31.0134,31.082,30.9362,30.9705,133000.0
2005-04-28 14:30:00,36.11,36.2,36.08,36.1,101500.0,30.9705,31.0477,30.9448,30.9619,101500.0
2005-04-28 15:00:00,36.09,36.16,36.04,36.08,144300.0,30.9534,31.0134,30.9105,30.9448,144300.0
2005-04-28 15:30:00,36.07,36.17,35.97,36.02,273600.0,30.9362,31.022,30.8504,30.8933,273600.0
2005-04-29 09:30:00,36.25,36.29,36.07,36.29,69600.0,31.0906,31.1249,30.9362,31.1249,69600.0
2005-04-29 10:00:00,36.26,36.36,35.99,36.24,69100.0,31.0992,31.1849,30.8676,31.082,69100.0
2005-04-29 10:30:00,36.24,36.37,36.13,36.16,272200.0,31.082,31.1935,30.9877,31.0134,272200.0
2005-04-29 11:00:00,36.14,36.29,36.08,36.23,89600.0,30.9962,31.1249,30.9448,31.0734,89600.0
2005-04-29 11:30:00,36.25,36.36,36.2,36.3,181900.0,31.0906,31.1849,31.0477,31.1335,181900.0
2005-04-29 12:00:00,36.29,36.37,36.22,36.23,81700.0,31.1249,31.1935,31.0649,31.0734,81700.0
2005-04-29 12:30:00,36.23,36.45,36.21,36.38,84100.0,31.0734,31.2621,31.0563,31.2021,84100.0
2005-04-29 13:00:00,36.35,36.5,36.32,36.46,101400.0,31.1764,31.305,31.1506,31.2707,101400.0
2005-04-29 13:30:00,36.47,36.54,36.38,36.49,211500.0,31.2793,31.3393,31.2021,31.2964,211500.0
2005-04-29 14:00:00,36.51,36.56,36.47,36.55,113700.0,31.3136,31.3565,31.2793,31.3479,113700.0
2005-04-29 14:30:00,36.55,37.0,36.55,36.92,307600.0,31.3479,31.7338,31.3479,31.6652,307600.0
2005-04-29 15:00:00,36.93,36.95,36.74,36.76,264700.0,31.6738,31.691,31.5108,31.528,264700.0
2005-04-29 15:30:00,36.77,36.98,36.74,36.98,230600.0,31.5366,31.7167,31.5108,31.7167,230600.0
2005-05-02 09:30:00,36.93,36.93,36.55,36.81,165800.0,31.6738,31.6738,31.3479,31.5709,165800.0
2005-05-02 10:00:00,36.81,37.12,36.76,36.98,171200.0,31.5709,31.8368,31.528,31.7167,171200.0
2005-05-02 10:30:00,36.96,37.01,36.92,36.98,242500.0,31.6995,31.7424,31.6652,31.7167,242500.0
2005-05-02 11:00:00,36.97,37.01,36.92,36.97,123800.0,31.7081,31.7424,31.6652,31.7081,123800.0
2005-05-02 11:30:00,36.98,36.98,36.89,36.93,80600.0,31.7167,31.7167,31.6395,31.6738,80600.0
2005-05-02 12:00:00,36.93,36.99,36.92,36.96,102300.0,31.6738,31.7253,31.6652,31.6995,102300.0
2005-05-02 12:30:00,36.95,36.98,36.89,36.94,72900.0,31.691,31.7167,31.6395,31.6824,72900.0
2005-05-02 13:00:00,36.94,36.94,36.74,36.74,107300.0,31.6824,31.6824,31.5108,31.5108,107300.0
2005-05-02 13:30:00,36.73,36.74,36.66,36.71,110300.0,31.5023,31.5108,31.4422,31.4851,110300.0
2005-05-02 14:00:00,36.7,36.72,36.53,36.7,135400.0,31.4765,31.4937,31.3307,31.4765,135400.0
2005-05-02 14:30:00,36.7,36.84,36.69,36.76,115400.0,31.4765,31.5966,31.468,31.528,115400.0
2005-05-02 15:00:00,36.76,36.9,36.74,36.89,155600.0,31.528,31.6481,31.5108,31.6395,155600.0
2005-05-02 15:30:00,36.89,37.03,36.89,36.99,288100.0,31.6395,31.7596,31.6395,31.7253,288100.0
2005-05-03 09:30:00,36.85,36.97,36.78,36.9,111900.0,31.6052,31.7081,31.5452,31.6481,111900.0
2005-05-03 10:00:00,36.88,36.9,36.61,36.85,97100.0,31.6309,31.6481,31.3993,31.6052,97100.0
2005-05-03 10:30:00,36.85,36.9,36.52,36.52,135000.0,31.6052,31.6481,31.3222,31.3222,135000.0
2005-05-03 11:00:00,36.51,36.74,36.51,36.71,76500.0,31.3136,31.5108,31.3136,31.4851,76500.0
2005-05-03 11:30:00,36.7,36.75,36.58,36.7,77600.0,31.4765,31.5194,31.3736,31.4765,77600.0
2005-05-03 12:00:00,36.69,36.69,36.63,36.69,52000.0,31.468,31.468,31.4165,31.468,52000.0
2005-05-03 12:30:00,36.69,36.74,36.58,36.58,61000.0,31.468,31.5108,31.3736,31.3736,61000.0
2005-05-03 13:00:00,36.59,36.65,36.56,36.6,116700.0,31.3822,31.4337,31.3565,31.3908,116700.0
2005-05-03 13:30:00,36.59,36.67,36.54,36.54,98200.0,31.3822,31.4508,31.3393,31.3393,98200.0
2005-05-03 14:00:00,36.53,36.59,36.24,36.51,124100.0,31.3307,31.3822,31.082,31.3136,124100.0
2005-05-03 14:30:00,36.51,36.76,36.5,36.6,242100.0,31.3136,31.528,31.305,31.3908,242100.0
2005-05-03 15:00:00,36.6,36.62,36.38,36.61,278600.0,31.3908,31.4079,31.2021,31.3993,278600.0
2005-05-03 15:30:00,36.61,36.85,36.42,36.55,433800.0,31.3993,31.6052,31.2364,31.3479,433800.0
2005-05-04 09:30:00,37.13,37.13,36.75,36.75,216900.0,31.8453,31.8453,31.5194,31.5194,216900.0
2005-05-04 10:00:00,36.75,36.9,36.57,36.79,294300.0,31.5194,31.6481,31.365,31.5537,294300.0
2005-05-04 10:30:00,36.78,36.95,36.67,36.71,237500.0,31.5452,31.691,31.4508,31.4851,237500.0
2005-05-04 11:00:00,36.67,36.72,36.62,36.66,142000.0,31.4508,31.4937,31.4079,31.4422,142000.0
2005-05-04 11:30:00,36.65,36.66,36.54,36.61,123800.0,31.4337,31.4422,31.3393,31.3993,123800.0
2005-05-04 12:00:00,36.6,36.6,36.33,36.35,159300.0,31.3908,31.3908,31.1592,31.1764,159300.0
2005-05-04 12:30:00,36.36,36.45,36.36,36.4,91300.0,31.1849,31.2621,31.1849,31.2192,91300.0
2005-05-04 13:00:00,36.4,36.5,36.36,36.46,151300.0,31.2192,31.305,31.1849,31.2707,151300.0
2005-05-04 13:30:00,36.48,36.54,36.43,36.49,96200.0,31.2879,31.3393,31.245,31.2964,96200.0
2005-05-04 14:00:00,36.49,36.54,36.49,36.5,146400.0,31.2964,31.3393,31.2964,31.305,146400.0
2005-05-04 14:30:00,36.49,36.7,36.49,36.69,129500.0,31.2964,31.4765,31.2964,31.468,129500.0
2005-05-04 15:00:00,36.69,36.74,36.56,36.74,188200.0,31.468,31.5108,31.3565,31.5108,188200.0
2005-05-04 15:30:00,36.74,36.88,36.74,36.78,320100.0,31.5108,31.6309,31.5108,31.5452,320100.0
2005-05-05 09:30:00,36.85,36.92,36.53,36.74,159700.0,31.6052,31.6652,31.3307,31.5108,159700.0
2005-05-05 10:00:00,36.78,36.95,36.7,36.77,165300.0,31.5452,31.691,31.4765,31.5366,165300.0
2005-05-05 10:30:00,36.78,36.9,36.74,36.88,164900.0,31.5452,31.6481,31.5108,31.6309,164900.0
2005-05-05 11:00:00,36.88,37.01,36.82,36.82,168800.0,31.6309,31.7424,31.5795,31.5795,168800.0
2005-05-05 11:30:00,36.87,36.93,36.78,36.82,72400.0,31.6223,31.6738,31.5452,31.5795,72400.0
2005-05-05 12:00:00,36.83,36.85,36.74,36.79,95200.0,31.588,31.6052,31.5108,31.5537,95200.0
2005-05-05 12:30:00,36.79,36.81,36.54,36.54,119800.0,31.5537,31.5709,31.3393,31.3393,119800.0
2005-05-05 13:00:00,36.59,36.78,36.56,36.68,226600.0,31.3822,31.5452,31.3565,31.4594,226600.0
2005-05-05 13:30:00,36.68,36.95,36.56,36.84,252200.0,31.4594,31.691,31.3565,31.5966,252200.0
2005-05-05 14:00:00,36.85,36.98,36.84,36.86,117900.0,31.6052,31.7167,31.5966,31.6138,117900.0
2005-05-05 14:30:00,36.86,36.93,36.81,36.84,151200.0,31.6138,31.6738,31.5709,31.5966,151200.0
2005-05-05 15:00:00,36.82,37.0,36.82,36.94,85500.0,31.5795,31.7338,31.5795,31.6824,85500.0
2005-05-05 15:30:00,36.91,37.39,36.9,37.37,447400.0,31.6566,32.0683,31.6481,32.0512,447400.0
2005-05-06 09:30:00,38.45,38.9,38.21,38.52,700800.0,32.9775,33.3634,32.7716,33.0375,700800.0
2005-05-06 10:00:00,38.52,38.65,38.08,38.09,489800.0,33.0375,33.149,32.6601,32.6687,489800.0
2005-05-06 10:30:00,38.09,38.18,37.75,38.15,410500.0,32.6687,32.7459,32.3771,32.7202,410500.0
2005-05-06 11:00:00,38.14,38.22,38.01,38.04,132900.0,32.7116,32.7802,32.6001,32.6258,132900.0
2005-05-06 11:30:00,38.04,38.19,37.99,38.11,90800.0,32.6258,32.7545,32.5829,32.6859,90800.0
2005-05-06 12:00:00,38.11,38.12,38.07,38.08,64700.0,32.6859,32.6944,32.6515,32.6601,64700.0
2005-05-06 12:30:00,38.08,38.08,37.95,38.0,138900.0,32.6601,32.6601,32.5486,32.5915,138900.0
2005-05-06 13:00:00,38.0,38.01,37.82,37.99,137600.0,32.5915,32.6001,32.4371,32.5829,137600.0
2005-05-06 13:30:00,38.0,38.15,38.0,38.14,124400.0,32.5915,32.7202,32.5915,32.7116,124400.0
2005-05-06 14:00:00,38.14,38.4,38.12,38.33,85500.0,32.7116,32.9346,32.6944,32.8745,85500.0
2005-05-06 14:30:00,38.34,38.34,38.11,38.11,88900.0,32.8831,32.8831,32.6859,32.6859,88900.0
2005-05-06 15:00:00,38.12,38.26,38.01,38.07,159700.0,32.6944,32.8145,32.6001,32.6515,159700.0
2005-05-06 15:30:00,38.07,38.2,37.98,37.98,204900.0,32.6515,32.763,32.5744,32.5744,204900.0
2005-05-09 09:30:00,38.1,38.1,37.74,38.03,169300.0,32.6773,32.6773,32.3685,32.6172,169300.0
2005-05-09 10:00:00,38.05,38.2,38.01,38.12,331300.0,32.6344,32.763,32.6001,32.6944,331300.0
2005-05-09 10:30:00,38.11,38.25,38.05,38.25,86900.0,32.6859,32.8059,32.6344,32.8059,86900.0
2005-05-09 11:00:00,38.22,38.26,38.13,38.26,54000.0,32.7802,32.8145,32.703,32.8145,54000.0
2005-05-09 11:30:00,38.25,38.44,38.25,38.39,55200.0,32.8059,32.9689,32.8059,32.926,55200.0
2005-05-09 12:00:00,38.38,38.5,38.35,38.45,100100.0,32.9174,33.0203,32.8917,32.9775,100100.0
2005-05-09 12:30:00,38.46,38.47,38.36,38.39,49900.0,32.986,32.9946,32.9003,32.926,49900.0
2005-05-09 13:00:00,38.39,38.45,38.36,38.39,56800.0,32.926,32.9775,32.9003,32.926,56800.0
2005-05-09 13:30:00,38.41,38.44,38.31,38.33,143700.0,32.9432,32.9689,32.8574,32.8745,143700.0
2005-05-09 14:00:00,38.34,38.34,38.16,38.25,91700.0,32.8831,32.8831,32.7287,32.8059,91700.0
2005-05-09 14:30:00,38.26,38.33,38.2,38.29,54100.0,32.8145,32.8745,32.763,32.8402,54100.0
2005-05-09 15:00:00,38.28,38.31,38.16,38.23,115600.0,32.8317,32.8574,32.7287,32.7888,115600.0
2005-05-09 15:30:00,38.23,38.47,38.23,38.41,118300.0,32.7888,32.9946,32.7888,32.9432,118300.0
2005-05-10 09:30:00,38.15,38.26,38.01,38.19,77100.0,32.7202,32.8145,32.6001,32.7545,77100.0
2005-05-10 10:00:00,38.18,38.4,38.09,38.38,137200.0,32.7459,32.9346,32.6687,32.9174,137200.0
2005-05-10 10:30:00,38.38,38.39,38.07,38.08,192900.0,32.9174,32.926,32.6515,32.6601,192900.0
2005-05-10 11:00:00,38.08,38.33,38.07,38.31,110700.0,32.6601,32.8745,32.6515,32.8574,110700.0
2005-05-10 11:30:00,38.31,38.34,38.21,38.22,47500.0,32.8574,32.8831,32.7716,32.7802,47500.0
2005-05-10 12:00:00,38.23,38.27,38.18,38.25,62600.0,32.7888,32.8231,32.7459,32.8059,62600.0
2005-05-10 12:30:00,38.26,38.35,38.24,38.35,74000.0,32.8145,32.8917,32.7974,32.8917,74000.0
2005-05-10 13:00:00,38.35,38.48,38.34,38.42,96400.0,32.8917,33.0032,32.8831,32.9517,96400.0
2005-05-10 13:30:00,38.42,38.42,38.27,38.35,44900.0,32.9517,32.9517,32.8231,32.8917,44900.0
2005-05-10 14:00:00,38.35,38.45,38.33,38.42,86900.0,32.8917,32.9775,32.8745,32.9517,86900.0
2005-05-10 14:30:00,38.44,38.46,38.25,38.3,159200.0,32.9689,32.986,32.8059,32.8488,159200.0
2005-05-10 15:00:00,38.29,38.3,38.23,38.28,105700.0,32.8402,32.8488,32.7888,32.8317,105700.0
2005-05-10 15:30:00,38.28,38.5,38.27,38.47,492600.0,32.8317,33.0203,32.8231,32.9946,492600.0
2005-05-11 09:30:00,38.4,38.4,37.9,37.98,192700.0,32.9346,32.9346,32.5057,32.5744,192700.0
2005-05-11 10:00:00,37.99,38.1,37.86,37.97,121800.0,32.5829,32.6773,32.4714,32.5658,121800.0
2005-05-11 10:30:00,38.0,38.04,37.93,37.99,75800.0,32.5915,32.6258,32.5315,32.5829,75800.0
2005-05-11 11:00:00,37.99,38.19,37.98,38.18,120900.0,32.5829,32.7545,32.5744,32.7459,120900.0
2005-05-11 11:30:00,38.19,38.26,38.08,38.09,67400.0,32.7545,32.8145,32.6601,32.6687,67400.0
2005-05-11 12:00:00,38.1,38.23,37.93,38.14,71400.0,32.6773,32.7888,32.5315,32.7116,71400.0
2005-05-11 12:30:00,38.11,38.23,38.08,38.22,25900.0,32.6859,32.7888,32.6601,32.7802,25900.0
2005-05-11 13:00:00,38.22,38.43,38.2,38.33,73500.0,32.7802,32.9603,32.763,32.8745,73500.0
2005-05-11 13:30:00,38.33,38.37,38.29,38.37,47100.0,32.8745,32.9088,32.8402,32.9088,47100.0
2005-05-11 14:00:00,38.37,38.63,38.36,38.44,87100.0,32.9088,33.1318,32.9003,32.9689,87100.0
2005-05-11 14:30:00,38.43,38.44,38.35,38.38,42100.0,32.9603,32.9689,32.8917,32.9174,42100.0
2005-05-11 15:00:00,38.37,38.48,38.33,38.4,73600.0,32.9088,33.0032,32.8745,32.9346,73600.0
2005-05-11 15:30:00,38.41,38.57,38.4,38.49,195000.0,32.9432,33.0804,32.9346,33.0118,195000.0
2005-05-12 09:30:00,38.45,38.9,38.45,38.87,213700.0,32.9775,33.3634,32.9775,33.3377,213700.0
2005-05-12 10:00:00,38.87,39.3,38.87,39.01,418000.0,33.3377,33.7065,33.3377,33.4578,418000.0
2005-05-12 10:30:00,39.02,39.03,38.82,38.97,128200.0,33.4663,33.4749,33.2948,33.4235,128200.0
2005-05-12 11:00:00,38.97,39.0,38.61,38.64,244400.0,33.4235,33.4492,33.1147,33.1404,244400.0
2005-05-12 11:30:00,38.64,38.71,38.56,38.66,135700.0,33.1404,33.2005,33.0718,33.1576,135700.0
2005-05-12 12:00:00,38.67,38.69,38.48,38.49,288200.0,33.1662,33.1833,33.0032,33.0118,288200.0
2005-05-12 12:30:00,38.49,38.5,38.4,38.4,55700.0,33.0118,33.0203,32.9346,32.9346,55700.0
2005-05-12 13:00:00,38.4,38.4,38.32,38.33,71100.0,32.9346,32.9346,32.866,32.8745,71100.0
2005-05-12 13:30:00,38.33,38.34,38.22,38.29,184100.0,32.8745,32.8831,32.7802,32.8402,184100.0
2005-05-12 14:00:00,38.29,38.32,37.99,38.04,96400.0,32.8402,32.866,32.5829,32.6258,96400.0
2005-05-12 14:30:00,38.09,38.11,37.9,38.0,132700.0,32.6687,32.6859,32.5057,32.5915,132700.0
2005-05-12 15:00:00,38.01,38.04,37.84,37.97,101000.0,32.6001,32.6258,32.4543,32.5658,101000.0
2005-05-12 15:30:00,37.95,38.0,37.85,37.91,142800.0,32.5486,32.5915,32.4629,32.5143,142800.0
2005-05-13 09:30:00,37.99,37.99,37.52,37.59,130900.0,32.5829,32.5829,32.1798,32.2399,130900.0
2005-05-13 10:00:00,37.6,37.64,37.5,37.54,90400.0,32.2484,32.2827,32.1627,32.197,90400.0
2005-05-13 10:30:00,37.52,37.74,37.51,37.73,99500.0,32.1798,32.3685,32.1713,32.3599,99500.0
2005-05-13 11:00:00,37.74,37.84,37.74,37.8,59700.0,32.3685,32.4543,32.3685,32.42,59700.0
2005-05-13 11:30:00,37.79,37.83,37.7,37.74,43900.0,32.4114,32.4457,32.3342,32.3685,43900.0
2005-05-13 12:00:00,37.74,37.79,37.63,37.75,34000.0,32.3685,32.4114,32.2742,32.3771,34000.0
2005-05-13 12:30:00,37.74,37.78,37.6,37.73,40800.0,32.3685,32.4028,32.2484,32.3599,40800.0
2005-05-13 13:00:00,37.76,37.82,37.65,37.69,46500.0,32.3857,32.4371,32.2913,32.3256,46500.0
2005-05-13 13:30:00,37.7,37.74,37.59,37.7,50200.0,32.3342,32.3685,32.2399,32.3342,50200.0
2005-05-13 14:00:00,37.71,37.74,37.55,37.62,260600.0,32.3428,32.3685,32.2056,32.2656,260600.0
2005-05-13 14:30:00,37.62,37.62,37.3,37.54,128600.0,32.2656,32.2656,31.9911,32.197,128600.0
2005-05-13 15:00:00,37.54,37.6,37.46,37.58,102100.0,32.197,32.2484,32.1284,32.2313,102100.0
2005-05-13 15:30:00,37.58,37.67,37.48,37.67,290300.0,32.2313,32.3085,32.1455,32.3085,290300.0
2005-05-16 09:30:00,37.64,37.64,37.33,37.39,180400.0,32.2827,32.2827,32.0169,32.0683,180400.0
2005-05-16 10:00:00,37.38,37.48,37.3,37.43,189700.0,32.0598,32.1455,31.9911,32.1026,189700.0
2005-05-16 10:30:00,37.43,37.65,37.41,37.65,251300.0,32.1026,32.2913,32.0855,32.2913,251300.0
2005-05-16 11:00:00,37.65,37.76,37.63,37.71,135200.0,32.2913,32.3857,32.2742,32.3428,135200.0
2005-05-16 11:30:00,37.7,37.91,37.68,37.85,153800.0,32.3342,32.5143,32.3171,32.4629,153800.0
2005-05-16 12:00:00,37.83,37.91,37.83,37.85,75300.0,32.4457,32.5143,32.4457,32.4629,75300.0
2005-05-16 12:30:00,37.85,37.85,37.69,37.84,71200.0,32.4629,32.4629,32.3256,32.4543,71200.0
2005-05-16 13:00:00,37.85,37.94,37.84,37.94,79500.0,32.4629,32.5401,32.4543,32.5401,79500.0
2005-05-16 13:30:00,37.95,38.0,37.92,38.0,81800.0,32.5486,32.5915,32.5229,32.5915,81800.0
2005-05-16 14:00:00,38.0,38.1,38.0,38.07,86200.0,32.5915,32.6773,32.5915,32.6515,86200.0
2005-05-16 14:30:00,38.07,38.09,37.92,37.96,72300.0,32.6515,32.6687,32.5229,32.5572,72300.0
2005-05-16 15:00:00,37.95,38.09,37.93,38.07,107800.0,32.5486,32.6687,32.5315,32.6515,107800.0
2005-05-16 15:30:00,38.07,38.26,38.07,38.18,210200.0,32.6515,32.8145,32.6515,32.7459,210200.0
2005-05-17 09:30:00,37.96,38.07,37.86,37.94,127500.0,32.5572,32.6515,32.4714,32.5401,127500.0
2005-05-17 10:00:00,37.91,37.97,37.85,37.86,61600.0,32.5143,32.5658,32.4629,32.4714,61600.0
2005-05-17 10:30:00,37.89,37.98,37.85,37.98,94100.0,32.4972,32.5744,32.4629,32.5744,94100.0
2005-05-17 11:00:00,37.98,37.98,37.89,37.95,86700.0,32.5744,32.5744,32.4972,32.5486,86700.0
2005-05-17 11:30:00,37.95,38.32,37.95,38.26,96400.0,32.5486,32.866,32.5486,32.8145,96400.0
2005-05-17 12:00:00,38.24,38.26,38.08,38.21,137400.0,32.7974,32.8145,32.6601,32.7716,137400.0
2005-05-17 12:30:00,38.21,38.21,38.1,38.17,40900.0,32.7716,32.7716,32.6773,32.7373,40900.0
2005-05-17 13:00:00,38.16,38.29,38.15,38.28,79100.0,32.7287,32.8402,32.7202,32.8317,79100.0
2005-05-17 13:30:00,38.28,38.35,38.27,38.3,54000.0,32.8317,32.8917,32.8231,32.8488,54000.0
2005-05-17 14:00:00,38.3,38.43,38.26,38.31,211100.0,32.8488,32.9603,32.8145,32.8574,211100.0
2005-05-17 14:30:00,38.32,38.49,38.32,38.41,421300.0,32.866,33.0118,32.866,32.9432,421300.0
2005-05-17 15:00:00,38.41,38.43,38.34,38.36,120900.0,32.9432,32.9603,32.8831,32.9003,120900.0
2005-05-17 15:30:00,38.36,38.83,38.36,38.83,375500.0,32.9003,33.3034,32.9003,33.3034,375500.0
2005-05-18 09:30:00,38.93,39.25,38.92,39.24,279300.0,33.3891,33.6636,33.3806,33.655,279300.0
2005-05-18 10:00:00,39.24,39.24,39.16,39.21,172000.0,33.655,33.655,33.5864,33.6293,172000.0
2005-05-18 10:30:00,39.22,39.34,39.19,39.25,160100.0,33.6379,33.7408,33.6121,33.6636,160100.0
2005-05-18 11:00:00,39.25,39.31,39.18,39.29,94200.0,33.6636,33.7151,33.6036,33.6979,94200.0
2005-05-18 11:30:00,39.27,39.35,39.26,39.3,75500.0,33.6808,33.7494,33.6722,33.7065,75500.0
2005-05-18 12:00:00,39.31,39.35,39.22,39.3,92000.0,33.7151,33.7494,33.6379,33.7065,92000.0
2005-05-18 12:30:00,39.29,39.49,39.28,39.46,110100.0,33.6979,33.8694,33.6893,33.8437,110100.0
2005-05-18 13:00:00,39.47,39.47,39.26,39.35,397300.0,33.8523,33.8523,33.6722,33.7494,397300.0
2005-05-18 13:30:00,39.35,39.38,39.28,39.35,133600.0,33.7494,33.7751,33.6893,33.7494,133600.0
2005-05-18 14:00:00,39.36,39.44,39.36,39.43,123800.0,33.7579,33.8266,33.7579,33.818,123800.0
2005-05-18 14:30:00,39.43,39.45,39.4,39.42,215700.0,33.818,33.8351,33.7923,33.8094,215700.0
2005-05-18 15:00:00,39.42,39.46,39.37,39.39,281000.0,33.8094,33.8437,33.7665,33.7837,281000.0
2005-05-18 15:30:00,39.39,39.42,39.34,39.36,294300.0,33.7837,33.8094,33.7408,33.7579,294300.0
2005-05-19 09:30:00,39.27,39.31,39.15,39.18,88500.0,33.6808,33.7151,33.5778,33.6036,88500.0
2005-05-19 10:00:00,39.17,39.25,39.17,39.22,102800.0,33.595,33.6636,33.595,33.6379,102800.0
2005-05-19 10:30:00,39.21,39.21,39.0,39.13,87400.0,33.6293,33.6293,33.4492,33.5607,87400.0
2005-05-19 11:00:00,39.13,39.15,39.03,39.07,109600.0,33.5607,33.5778,33.4749,33.5092,109600.0
2005-05-19 11:30:00,39.06,39.17,39.03,39.1,138500.0,33.5006,33.595,33.4749,33.5349,138500.0
2005-05-19 12:00:00,39.09,39.25,39.03,39.22,193700.0,33.5264,33.6636,33.4749,33.6379,193700.0
2005-05-19 12:30:00,39.22,39.29,39.17,39.23,86800.0,33.6379,33.6979,33.595,33.6464,86800.0
2005-05-19 13:00:00,39.22,39.27,39.19,39.24,53100.0,33.6379,33.6808,33.6121,33.655,53100.0
2005-05-19 13:30:00,39.23,39.24,39.14,39.19,41100.0,33.6464,33.655,33.5693,33.6121,41100.0
2005-05-19 14:00:00,39.2,39.32,39.19,39.28,99800.0,33.6207,33.7236,33.6121,33.6893,99800.0
2005-05-19 14:30:00,39.27,39.4,39.27,39.33,208500.0,33.6808,33.7923,33.6808,33.7322,208500.0
2005-05-19 15:00:00,39.33,39.41,39.31,39.41,99500.0,33.7322,33.8008,33.7151,33.8008,99500.0
2005-05-19 15:30:00,39.41,39.45,39.39,39.45,147000.0,33.8008,33.8351,33.7837,33.8351,147000.0
2005-05-20 09:30:00,39.2,39.37,39.14,39.16,209700.0,33.6207,33.7665,33.5693,33.5864,209700.0
2005-05-20 10:00:00,39.16,39.25,39.04,39.13,113300.0,33.5864,33.6636,33.4835,33.5607,113300.0
2005-05-20 10:30:00,39.13,39.19,39.06,39.17,236400.0,33.5607,33.6121,33.5006,33.595,236400.0
2005-05-20 11:00:00,39.18,39.2,39.05,39.1,109300.0,33.6036,33.6207,33.4921,33.5349,109300.0
2005-05-20 11:30:00,39.09,39.16,39.01,39.05,118500.0,33.5264,33.5864,33.4578,33.4921,118500.0
2005-05-20 12:00:00,39.05,39.1,38.99,39.03,61600.0,33.4921,33.5349,33.4406,33.4749,61600.0
2005-05-20 12:30:00,39.04,39.11,39.03,39.1,54000.0,33.4835,33.5435,33.4749,33.5349,54000.0
2005-05-20 13:00:00,39.1,39.11,39.06,39.1,48600.0,33.5349,33.5435,33.5006,33.5349,48600.0
2005-05-20 13:30:00,39.09,39.18,39.08,39.09,70000.0,33.5264,33.6036,33.5178,33.5264,70000.0
2005-05-20 14:00:00,39.1,39.19,39.06,39.07,110600.0,33.5349,33.6121,33.5006,33.5092,110600.0
2005-05-20 14:30:00,39.08,39.15,39.08,39.09,64400.0,33.5178,33.5778,33.5178,33.5264,64400.0
2005-05-20 15:00:00,39.09,39.09,39.01,39.04,86400.0,33.5264,33.5264,33.4578,33.4835,86400.0
2005-05-20 15:30:00,39.03,39.04,38.92,38.93,287300.0,33.4749,33.4835,33.3806,33.3891,287300.0
2005-05-23 09:30:00,38.93,38.96,38.58,38.8,400300.0,33.3891,33.4149,33.089,33.2776,400300.0
2005-05-23 10:00:00,38.82,39.17,38.82,39.09,115900.0,33.2948,33.595,33.2948,33.5264,115900.0
2005-05-23 10:30:00,39.09,39.14,38.95,39.0,101200.0,33.5264,33.5693,33.4063,33.4492,101200.0
2005-05-23 11:00:00,39.0,39.07,38.93,39.03,108700.0,33.4492,33.5092,33.3891,33.4749,108700.0
2005-05-23 11:30:00,39.03,39.12,39.0,39.11,65900.0,33.4749,33.5521,33.4492,33.5435,65900.0
2005-05-23 12:00:00,39.1,39.23,39.09,39.12,63200.0,33.5349,33.6464,33.5264,33.5521,63200.0
2005-05-23 12:30:00,39.12,39.14,39.1,39.11,74600.0,33.5521,33.5693,33.5349,33.5435,74600.0
2005-05-23 13:00:00,39.11,39.13,39.02,39.09,50400.0,33.5435,33.5607,33.4663,33.5264,50400.0
2005-05-23 13:30:00,39.1,39.18,39.06,39.18,66700.0,33.5349,33.6036,33.5006,33.6036,66700.0
2005-05-23 14:00:00,39.19,39.3,39.15,39.21,134200.0,33.6121,33.7065,33.5778,33.6293,134200.0
2005-05-23 14:30:00,39.22,39.35,39.22,39.35,150600.0,33.6379,33.7494,33.6379,33.7494,150600.0
2005-05-23 15:00:00,39.33,39.44,39.33,39.44,198500.0,33.7322,33.8266,33.7322,33.8266,198500.0
2005-05-23 15:30:00,39.44,39.48,39.38,39.42,235000.0,33.8266,33.8609,33.7751,33.8094,235000.0
2005-05-24 09:30:00,39.35,39.37,39.16,39.28,117200.0,33.7494,33.7665,33.5864,33.6893,117200.0
2005-05-24 10:00:00,39.28,39.4,39.21,39.3,196100.0,33.6893,33.7923,33.6293,33.7065,196100.0
2005-05-24 10:30:00,39.3,39.33,39.07,39.11,200800.0,33.7065,33.7322,33.5092,33.5435,200800.0
2005-05-24 11:00:00,39.12,39.26,39.08,39.12,96800.0,33.5521,33.6722,33.5178,33.5521,96800.0
2005-05-24 11:30:00,39.13,39.23,39.01,39.08,121000.0,33.5607,33.6464,33.4578,33.5178,121000.0
2005-05-24 12:00:00,39.07,39.15,38.86,38.91,172900.0,33.5092,33.5778,33.3291,33.372,172900.0
2005-05-24 12:30:00,38.92,39.11,38.89,39.11,133500.0,33.3806,33.5435,33.3548,33.5435,133500.0
2005-05-24 13:00:00,39.1,39.14,39.05,39.12,81100.0,33.5349,33.5693,33.4921,33.5521,81100.0
2005-05-24 13:30:00,39.11,39.16,39.02,39.1,141700.0,33.5435,33.5864,33.4663,33.5349,141700.0
2005-05-24 14:00:00,39.11,39.28,39.1,39.23,163000.0,33.5435,33.6893,33.5349,33.6464,163000.0
2005-05-24 14:30:00,39.22,39.33,39.11,39.33,123500.0,33.6379,33.7322,33.5435,33.7322,123500.0
2005-05-24 15:00:00,39.33,39.34,39.18,39.33,256000.0,33.7322,33.7408,33.6036,33.7322,256000.0
2005-05-24 15:30:00,39.33,39.48,39.33,39.4,277100.0,33.7322,33.8609,33.7322,33.7923,277100.0
2005-05-25 09:30:00,39.3,39.38,39.17,39.19,55200.0,33.7065,33.7751,33.595,33.6121,55200.0
2005-05-25 10:00:00,39.18,39.2,38.99,39.04,76100.0,33.6036,33.6207,33.4406,33.4835,76100.0
2005-05-25 10:30:00,39.04,39.07,38.96,39.06,70300.0,33.4835,33.5092,33.4149,33.5006,70300.0
2005-05-25 11:00:00,39.06,39.07,38.98,39.07,74200.0,33.5006,33.5092,33.432,33.5092,74200.0
2005-05-25 11:30:00,39.07,39.1,38.99,38.99,57200.0,33.5092,33.5349,33.4406,33.4406,57200.0
2005-05-25 12:00:00,38.99,39.05,38.99,39.02,36200.0,33.4406,33.4921,33.4406,33.4663,36200.0
2005-05-25 12:30:00,39.02,39.16,39.02,39.1,58300.0,33.4663,33.5864,33.4663,33.5349,58300.0
2005-05-25 13:00:00,39.1,39.16,39.1,39.11,101800.0,33.5349,33.5864,33.5349,33.5435,101800.0
2005-05-25 13:30:00,39.11,39.2,39.11,39.17,64300.0,33.5435,33.6207,33.5435,33.595,64300.0
2005-05-25 14:00:00,39.17,39.35,39.14,39.34,237400.0,33.595,33.7494,33.5693,33.7408,237400.0
2005-05-25 14:30:00,39.38,39.47,39.36,39.37,143300.0,33.7751,33.8523,33.7579,33.7665,143300.0
2005-05-25 15:00:00,39.35,39.43,39.28,39.41,160100.0,33.7494,33.818,33.6893,33.8008,160100.0
2005-05-25 15:30:00,39.4,39.49,39.4,39.47,220000.0,33.7923,33.8694,33.7923,33.8523,220000.0
2005-05-26 09:30:00,39.45,39.46,39.26,39.27,187600.0,33.8351,33.8437,33.6722,33.6808,187600.0
2005-05-26 10:00:00,39.27,39.47,39.24,39.4,119700.0,33.6808,33.8523,33.655,33.7923,119700.0
2005-05-26 10:30:00,39.39,39.5,39.26,39.32,203800.0,33.7837,33.878,33.6722,33.7236,203800.0
2005-05-26 11:00:00,39.31,39.39,39.3,39.35,133500.0,33.7151,33.7837,33.7065,33.7494,133500.0
2005-05-26 11:30:00,39.35,39.39,39.29,39.38,203000.0,33.7494,33.7837,33.6979,33.7751,203000.0
2005-05-26 12:00:00,39.37,39.45,39.37,39.4,110500.0,33.7665,33.8351,33.7665,33.7923,110500.0
2005-05-26 12:30:00,39.4,39.45,39.4,39.41,100800.0,33.7923,33.8351,33.7923,33.8008,100800.0
2005-05-26 13:00:00,39.42,39.45,39.38,39.41,170300.0,33.8094,33.8351,33.7751,33.8008,170300.0
2005-05-26 13:30:00,39.41,39.46,39.4,39.42,46300.0,33.8008,33.8437,33.7923,33.8094,46300.0
2005-05-26 14:00:00,39.42,39.45,39.38,39.44,61100.0,33.8094,33.8351,33.7751,33.8266,61100.0
2005-05-26 14:30:00,39.44,39.71,39.44,39.67,313000.0,33.8266,34.0581,33.8266,34.0238,313000.0
2005-05-26 15:00:00,39.67,39.74,39.65,39.74,220900.0,34.0238,34.0839,34.0067,34.0839,220900.0
2005-05-26 15:30:00,39.73,40.07,39.7,40.07,1470500.0,34.0753,34.3669,34.0496,34.3669,1470500.0
2005-05-27 09:30:00,39.85,40.17,39.7,40.08,302500.0,34.1782,34.4527,34.0496,34.3755,302500.0
2005-05-27 10:00:00,40.09,40.32,40.05,40.14,213600.0,34.384,34.5813,34.3497,34.4269,213600.0
2005-05-27 10:30:00,40.15,40.31,40.05,40.11,230700.0,34.4355,34.5727,34.3497,34.4012,230700.0
2005-05-27 11:00:00,40.12,40.21,40.11,40.19,168900.0,34.4098,34.487,34.4012,34.4698,168900.0
2005-05-27 11:30:00,40.19,40.2,40.13,40.14,117600.0,34.4698,34.4784,34.4184,34.4269,117600.0
2005-05-27 12:00:00,40.14,40.21,40.13,40.21,99100.0,34.4269,34.487,34.4184,34.487,99100.0
2005-05-27 12:30:00,40.2,40.3,40.2,40.3,103900.0,34.4784,34.5642,34.4784,34.5642,103900.0
2005-05-27 13:00:00,40.3,40.3,40.21,40.22,82300.0,34.5642,34.5642,34.487,34.4955,82300.0
2005-05-27 13:30:00,40.21,40.26,40.18,40.26,104100.0,34.487,34.5298,34.4612,34.5298,104100.0
2005-05-27 14:00:00,40.26,40.28,40.2,40.27,67300.0,34.5298,34.547,34.4784,34.5384,67300.0
2005-05-27 14:30:00,40.27,40.27,40.19,40.25,93000.0,34.5384,34.5384,34.4698,34.5213,93000.0
2005-05-27 15:00:00,40.25,40.29,40.22,40.28,201500.0,34.5213,34.5556,34.4955,34.547,201500.0
2005-05-27 15:30:00,40.28,40.29,40.18,40.25,224000.0,34.547,34.5556,34.4612,34.5213,224000.0
2005-05-31 09:30:00,40.12,40.37,39.9,39.9,310700.0,34.4098,34.6242,34.2211,34.2211,310700.0
2005-05-31 10:00:00,39.91,40.3,39.9,40.27,229700.0,34.2297,34.5642,34.2211,34.5384,229700.0
2005-05-31 10:30:00,40.26,40.35,40.15,40.2,114300.0,34.5298,34.607,34.4355,34.4784,114300.0
2005-05-31 11:00:00,40.19,40.26,40.14,40.24,79400.0,34.4698,34.5298,34.4269,34.5127,79400.0
2005-05-31 11:30:00,40.25,40.33,40.21,40.27,78500.0,34.5213,34.5899,34.487,34.5384,78500.0
2005-05-31 12:00:00,40.26,40.27,40.18,40.25,57200.0,34.5298,34.5384,34.4612,34.5213,57200.0
2005-05-31 12:30:00,40.24,40.24,40.08,40.12,42200.0,34.5127,34.5127,34.3755,34.4098,42200.0
2005-05-31 13:00:00,40.13,40.16,40.11,40.11,34400.0,34.4184,34.4441,34.4012,34.4012,34400.0
2005-05-31 13:30:00,40.1,40.15,40.09,40.14,77700.0,34.3926,34.4355,34.384,34.4269,77700.0
2005-05-31 14:00:00,40.15,40.29,40.15,40.29,53200.0,34.4355,34.5556,34.4355,34.5556,53200.0
2005-05-31 14:30:00,40.28,40.36,40.28,40.32,64100.0,34.547,34.6156,34.547,34.5813,64100.0
2005-05-31 15:00:00,40.3,40.4,40.25,40.37,124900.0,34.5642,34.6499,34.5213,34.6242,124900.0
2005-05-31 15:30:00,40.36,40.36,40.23,40.23,157900.0,34.6156,34.6156,34.5041,34.5041,157900.0
2005-06-01 09:30:00,40.15,40.37,39.9,40.23,138300.0,34.4355,34.6242,34.2211,34.5041,138300.0
2005-06-01 10:00:00,40.22,40.54,40.22,40.43,183800.0,34.4955,34.77,34.4955,34.6757,183800.0
2005-06-01 10:30:00,40.43,40.49,40.37,40.42,131900.0,34.6757,34.7271,34.6242,34.6671,131900.0
2005-06-01 11:00:00,40.42,40.56,40.37,40.45,174100.0,34.6671,34.7871,34.6242,34.6928,174100.0
2005-06-01 11:30:00,40.45,40.57,40.44,40.55,72400.0,34.6928,34.7957,34.6842,34.7786,72400.0
2005-06-01 12:00:00,40.55,40.56,40.2,40.25,113000.0,34.7786,34.7871,34.4784,34.5213,113000.0
2005-06-01 12:30:00,40.24,40.35,40.24,40.34,49200.0,34.5127,34.607,34.5127,34.5985,49200.0
2005-06-01 13:00:00,40.34,40.43,40.3,40.42,64500.0,34.5985,34.6757,34.5642,34.6671,64500.0
2005-06-01 13:30:00,40.42,40.43,40.19,40.25,76900.0,34.6671,34.6757,34.4698,34.5213,76900.0
2005-06-01 14:00:00,40.24,40.25,40.15,40.16,93100.0,34.5127,34.5213,34.4355,34.4441,93100.0
2005-06-01 14:30:00,40.16,40.35,40.16,40.21,117800.0,34.4441,34.607,34.4441,34.487,117800.0
2005-06-01 15:00:00,40.21,40.27,40.17,40.26,70800.0,34.487,34.5384,34.4527,34.5298,70800.0
2005-06-01 15:30:00,40.26,40.34,40.23,40.24,111800.0,34.5298,34.5985,34.5041,34.5127,111800.0
2005-06-02 09:30:00,40.04,40.28,39.93,40.05,133200.0,34.3412,34.547,34.2468,34.3497,133200.0
2005-06-02 10:00:00,40.04,40.09,39.97,40.03,98500.0,34.3412,34.384,34.2811,34.3326,98500.0
2005-06-02 10:30:00,40.03,40.12,39.94,40.06,94600.0,34.3326,34.4098,34.2554,34.3583,94600.0
2005-06-02 11:00:00,40.07,40.1,40.0,40.03,65300.0,34.3669,34.3926,34.3069,34.3326,65300.0
2005-06-02 11:30:00,40.03,40.06,39.99,40.05,169300.0,34.3326,34.3583,34.2983,34.3497,169300.0
2005-06-02 12:00:00,40.03,40.06,40.01,40.03,26700.0,34.3326,34.3583,34.3154,34.3326,26700.0
2005-06-02 12:30:00,40.03,40.11,40.03,40.1,34800.0,34.3326,34.4012,34.3326,34.3926,34800.0
2005-06-02 13:00:00,40.09,40.12,40.04,40.06,45700.0,34.384,34.4098,34.3412,34.3583,45700.0
2005-06-02 13:30:00,40.06,40.1,39.96,40.07,125100.0,34.3583,34.3926,34.2725,34.3669,125100.0
2005-06-02 14:00:00,40.07,40.2,40.04,40.2,75200.0,34.3669,34.4784,34.3412,34.4784,75200.0
2005-06-02 14:30:00,40.19,40.35,40.19,40.24,79100.0,34.4698,34.607,34.4698,34.5127,79100.0
2005-06-02 15:00:00,40.23,40.25,40.18,40.24,48900.0,34.5041,34.5213,34.4612,34.5127,48900.0
2005-06-02 15:30:00,40.24,40.24,40.17,40.2,75600.0,34.5127,34.5127,34.4527,34.4784,75600.0
2005-06-03 09:30:00,40.1,40.49,39.95,40.34,101300.0,34.3926,34.7271,34.264,34.5985,101300.0
2005-06-03 10:00:00,40.34,40.35,40.14,40.22,70800.0,34.5985,34.607,34.4269,34.4955,70800.0
2005-06-03 10:30:00,40.23,40.33,40.19,40.29,47700.0,34.5041,34.5899,34.4698,34.5556,47700.0
2005-06-03 11:00:00,40.29,40.31,40.24,40.27,100000.0,34.5556,34.5727,34.5127,34.5384,100000.0
2005-06-03 11:30:00,40.28,40.29,40.06,40.14,95700.0,34.547,34.5556,34.3583,34.4269,95700.0
2005-06-03 12:00:00,40.14,40.23,40.07,40.21,69000.0,34.4269,34.5041,34.3669,34.487,69000.0
2005-06-03 12:30:00,40.21,40.26,40.2,40.22,64000.0,34.487,34.5298,34.4784,34.4955,64000.0
2005-06-03 13:00:00,40.23,40.25,40.19,40.23,44600.0,34.5041,34.5213,34.4698,34.5041,44600.0
2005-06-03 13:30:00,40.24,40.25,40.19,40.21,62400.0,34.5127,34.5213,34.4698,34.487,62400.0
2005-06-03 14:00:00,40.21,40.21,40.13,40.19,34000.0,34.487,34.487,34.4184,34.4698,34000.0
2005-06-03 14:30:00,40.2,40.21,40.11,40.17,50800.0,34.4784,34.487,34.4012,34.4527,50800.0
2005-06-03 15:00:00,40.15,40.2,40.13,40.13,44800.0,34.4355,34.4784,34.4184,34.4184,44800.0
2005-06-03 15:30:00,40.13,40.23,40.13,40.21,91900.0,34.4184,34.5041,34.4184,34.487,91900.0
2005-06-06 09:30:00,40.2,40.36,40.06,40.29,154400.0,34.4784,34.6156,34.3583,34.5556,154400.0
2005-06-06 10:00:00,40.29,40.45,40.22,40.42,79900.0,34.5556,34.6928,34.4955,34.6671,79900.0
2005-06-06 10:30:00,40.42,40.56,40.35,40.51,95900.0,34.6671,34.7871,34.607,34.7443,95900.0
2005-06-06 11:00:00,40.51,40.51,40.39,40.43,82300.0,34.7443,34.7443,34.6413,34.6757,82300.0
2005-06-06 11:30:00,40.44,40.49,40.37,40.49,60900.0,34.6842,34.7271,34.6242,34.7271,60900.0
2005-06-06 12:00:00,40.49,40.72,40.49,40.65,66400.0,34.7271,34.9244,34.7271,34.8643,66400.0
2005-06-06 12:30:00,40.65,40.66,40.52,40.55,31600.0,34.8643,34.8729,34.7528,34.7786,31600.0
2005-06-06 13:00:00,40.54,40.62,40.5,40.61,35400.0,34.77,34.8386,34.7357,34.83,35400.0
2005-06-06 13:30:00,40.61,40.67,40.58,40.64,57700.0,34.83,34.8815,34.8043,34.8558,57700.0
2005-06-06 14:00:00,40.64,40.73,40.63,40.7,47300.0,34.8558,34.933,34.8472,34.9072,47300.0
2005-06-06 14:30:00,40.7,40.82,40.69,40.78,73500.0,34.9072,35.0101,34.8986,34.9758,73500.0
2005-06-06 15:00:00,40.78,40.78,40.68,40.7,68500.0,34.9758,34.9758,34.8901,34.9072,68500.0
2005-06-06 15:30:00,40.71,40.73,40.63,40.63,111400.0,34.9158,34.933,34.8472,34.8472,111400.0
2005-06-07 09:30:00,40.65,41.27,40.6,41.26,285300.0,34.8643,35.3961,34.8215,35.3875,285300.0
2005-06-07 10:00:00,41.29,41.68,41.28,41.44,334500.0,35.4132,35.7477,35.4047,35.5419,334500.0
2005-06-07 10:30:00,41.44,41.47,41.3,41.42,78200.0,35.5419,35.5676,35.4218,35.5247,78200.0
2005-06-07 11:00:00,41.41,41.45,41.3,41.44,98700.0,35.5162,35.5505,35.4218,35.5419,98700.0
2005-06-07 11:30:00,41.44,41.45,41.33,41.36,88200.0,35.5419,35.5505,35.4476,35.4733,88200.0
2005-06-07 12:00:00,41.36,41.37,41.25,41.26,95000.0,35.4733,35.4819,35.3789,35.3875,95000.0
2005-06-07 12:30:00,41.26,41.29,41.1,41.25,105400.0,35.3875,35.4132,35.2503,35.3789,105400.0
2005-06-07 13:00:00,41.24,41.27,41.2,41.24,73200.0,35.3704,35.3961,35.3361,35.3704,73200.0
2005-06-07 13:30:00,41.25,41.27,41.15,41.22,96300.0,35.3789,35.3961,35.2932,35.3532,96300.0
2005-06-07 14:00:00,41.22,41.22,41.02,41.02,114000.0,35.3532,35.3532,35.1817,35.1817,114000.0
2005-06-07 14:30:00,41.03,41.31,41.0,41.26,63000.0,35.1903,35.4304,35.1645,35.3875,63000.0
2005-06-07 15:00:00,41.26,41.27,41.0,41.01,52400.0,35.3875,35.3961,35.1645,35.1731,52400.0
2005-06-07 15:30:00,41.01,41.01,40.86,40.87,80900.0,35.1731,35.1731,35.0445,35.053,80900.0
2005-06-08 09:30:00,40.98,41.09,40.74,41.03,89300.0,35.1994,35.2939,34.9933,35.2424,89300.0
2005-06-08 10:00:00,41.0,41.04,40.62,40.65,52900.0,35.2166,35.251,34.8902,34.916,52900.0
2005-06-08 10:30:00,40.65,40.95,40.61,40.94,57300.0,34.916,35.1737,34.8816,35.1651,57300.0
2005-06-08 11:00:00,40.94,40.98,40.87,40.88,50500.0,35.1651,35.1994,35.1049,35.1135,50500.0
2005-06-08 11:30:00,40.88,40.88,40.72,40.74,62100.0,35.1135,35.1135,34.9761,34.9933,62100.0
2005-06-08 12:00:00,40.74,40.85,40.7,40.83,89500.0,34.9933,35.0878,34.9589,35.0706,89500.0
2005-06-08 12:30:00,40.84,40.87,40.78,40.79,56600.0,35.0792,35.1049,35.0276,35.0362,56600.0
2005-06-08 13:00:00,40.76,40.78,40.74,40.77,37200.0,35.0105,35.0276,34.9933,35.0191,37200.0
2005-06-08 13:30:00,40.77,40.78,40.58,40.67,31900.0,35.0191,35.0276,34.8559,34.9332,31900.0
2005-06-08 14:00:00,40.66,40.66,40.57,40.59,32300.0,34.9246,34.9246,34.8473,34.8644,32300.0
2005-06-08 14:30:00,40.58,40.6,40.46,40.46,71400.0,34.8559,34.873,34.7528,34.7528,71400.0
2005-06-08 15:00:00,40.46,40.49,40.36,40.37,107100.0,34.7528,34.7785,34.6669,34.6755,107100.0
2005-06-08 15:30:00,40.38,40.55,40.38,40.47,111500.0,34.6841,34.8301,34.6841,34.7614,111500.0
2005-06-09 09:30:00,40.45,40.46,40.24,40.29,102400.0,34.7442,34.7528,34.5638,34.6068,102400.0
2005-06-09 10:00:00,40.29,40.42,40.15,40.37,87900.0,34.6068,34.7184,34.4865,34.6755,87900.0
2005-06-09 10:30:00,40.37,40.42,40.25,40.4,78200.0,34.6755,34.7184,34.5724,34.7012,78200.0
2005-06-09 11:00:00,40.39,40.53,40.38,40.45,186800.0,34.6927,34.8129,34.6841,34.7442,186800.0
2005-06-09 11:30:00,40.45,40.49,40.37,40.37,102800.0,34.7442,34.7785,34.6755,34.6755,102800.0
2005-06-09 12:00:00,40.38,40.61,40.36,40.56,152200.0,34.6841,34.8816,34.6669,34.8387,152200.0
2005-06-09 12:30:00,40.57,40.68,40.54,40.68,65900.0,34.8473,34.9417,34.8215,34.9417,65900.0
2005-06-09 13:00:00,40.67,40.73,40.6,40.64,90400.0,34.9332,34.9847,34.873,34.9074,90400.0
2005-06-09 13:30:00,40.64,40.64,40.5,40.6,34500.0,34.9074,34.9074,34.7871,34.873,34500.0
2005-06-09 14:00:00,40.57,40.58,40.41,40.44,63000.0,34.8473,34.8559,34.7098,34.7356,63000.0
2005-06-09 14:30:00,40.44,40.5,40.41,40.47,69600.0,34.7356,34.7871,34.7098,34.7614,69600.0
2005-06-09 15:00:00,40.47,40.56,40.39,40.52,119400.0,34.7614,34.8387,34.6927,34.8043,119400.0
2005-06-09 15:30:00,40.52,40.66,40.52,40.64,118000.0,34.8043,34.9246,34.8043,34.9074,118000.0
2005-06-10 09:30:00,41.65,41.65,40.17,40.34,129100.0,35.7749,35.7749,34.5037,34.6497,129100.0
2005-06-10 10:00:00,40.33,40.33,40.17,40.2,181300.0,34.6411,34.6411,34.5037,34.5295,181300.0
2005-06-10 10:30:00,40.2,40.2,40.1,40.1,54700.0,34.5295,34.5295,34.4436,34.4436,54700.0
2005-06-10 11:00:00,40.1,40.15,40.08,40.12,124800.0,34.4436,34.4865,34.4264,34.4607,124800.0
2005-06-10 11:30:00,40.13,40.22,40.08,40.11,81200.0,34.4693,34.5466,34.4264,34.4521,81200.0
2005-06-10 12:00:00,40.11,40.13,39.95,39.99,103300.0,34.4521,34.4693,34.3147,34.3491,103300.0
2005-06-10 12:30:00,39.99,40.01,39.94,40.0,43900.0,34.3491,34.3663,34.3061,34.3577,43900.0
2005-06-10 13:00:00,40.0,40.14,40.0,40.02,68700.0,34.3577,34.4779,34.3577,34.3748,68700.0
2005-06-10 13:30:00,40.02,40.07,39.99,40.07,91200.0,34.3748,34.4178,34.3491,34.4178,91200.0
2005-06-10 14:00:00,40.06,40.16,40.05,40.08,69200.0,34.4092,34.4951,34.4006,34.4264,69200.0
2005-06-10 14:30:00,40.09,40.23,40.09,40.16,82700.0,34.435,34.5552,34.435,34.4951,82700.0
2005-06-10 15:00:00,40.15,40.3,40.15,40.29,77500.0,34.4865,34.6153,34.4865,34.6068,77500.0
2005-06-10 15:30:00,40.29,40.31,40.25,40.27,79600.0,34.6068,34.6239,34.5724,34.5896,79600.0
2005-06-13 09:30:00,40.31,41.42,40.31,41.39,322300.0,34.6239,35.5774,34.6239,35.5516,322300.0
2005-06-13 10:00:00,41.38,41.38,41.04,41.25,198500.0,35.543,35.543,35.251,35.4313,198500.0
2005-06-13 10:30:00,41.25,41.5,41.25,41.5,214500.0,35.4313,35.6461,35.4313,35.6461,214500.0
2005-06-13 11:00:00,41.5,41.87,41.5,41.79,290600.0,35.6461,35.9639,35.6461,35.8952,290600.0
2005-06-13 11:30:00,41.79,42.06,41.7,41.95,491700.0,35.8952,36.1271,35.8179,36.0326,491700.0
2005-06-13 12:00:00,41.97,42.05,41.94,42.03,179600.0,36.0498,36.1185,36.024,36.1013,179600.0
2005-06-13 12:30:00,42.03,42.17,41.99,42.11,287000.0,36.1013,36.2216,36.067,36.17,287000.0
2005-06-13 13:00:00,42.1,42.27,42.05,42.12,198100.0,36.1614,36.3075,36.1185,36.1786,198100.0
2005-06-13 13:30:00,42.13,42.32,42.13,42.3,194600.0,36.1872,36.3504,36.1872,36.3332,194600.0
2005-06-13 14:00:00,42.31,42.51,42.3,42.39,298100.0,36.3418,36.5136,36.3332,36.4105,298100.0
2005-06-13 14:30:00,42.38,42.77,42.35,42.64,297800.0,36.4019,36.7369,36.3762,36.6253,297800.0
2005-06-13 15:00:00,42.63,42.76,42.5,42.52,392900.0,36.6167,36.7283,36.505,36.5222,392900.0
2005-06-13 15:30:00,42.51,42.78,42.5,42.72,566300.0,36.5136,36.7455,36.505,36.694,566300.0
2005-06-14 09:30:00,42.5,43.25,42.5,43.16,530800.0,36.505,37.1492,36.505,37.0719,530800.0
2005-06-14 10:00:00,43.18,43.51,43.15,43.16,444000.0,37.0891,37.3726,37.0633,37.0719,444000.0
2005-06-14 10:30:00,43.15,43.18,42.96,43.18,145200.0,37.0633,37.0891,36.9001,37.0891,145200.0
2005-06-14 11:00:00,43.19,43.29,43.1,43.25,186000.0,37.0977,37.1836,37.0204,37.1492,186000.0
2005-06-14 11:30:00,43.25,43.41,43.14,43.38,308200.0,37.1492,37.2867,37.0547,37.2609,308200.0
2005-06-14 12:00:00,43.38,43.38,43.22,43.3,173600.0,37.2609,37.2609,37.1235,37.1922,173600.0
2005-06-14 12:30:00,43.28,43.34,43.26,43.29,74100.0,37.175,37.2265,37.1578,37.1836,74100.0
2005-06-14 13:00:00,43.29,43.29,43.18,43.21,119200.0,37.1836,37.1836,37.0891,37.1149,119200.0
2005-06-14 13:30:00,43.21,43.24,43.17,43.23,143600.0,37.1149,37.1406,37.0805,37.132,143600.0
2005-06-14 14:00:00,43.23,43.39,43.23,43.38,167700.0,37.132,37.2695,37.132,37.2609,167700.0
2005-06-14 14:30:00,43.39,43.4,43.24,43.27,94300.0,37.2695,37.2781,37.1406,37.1664,94300.0
2005-06-14 15:00:00,43.27,43.27,43.18,43.23,159700.0,37.1664,37.1664,37.0891,37.132,159700.0
2005-06-14 15:30:00,43.23,43.23,43.04,43.04,350300.0,37.132,37.132,36.9688,36.9688,350300.0
2005-06-15 09:30:00,43.0,43.0,42.81,42.81,111400.0,36.9345,36.9345,36.7713,36.7713,111400.0
2005-06-15 10:00:00,42.83,42.92,42.72,42.86,81200.0,36.7885,36.8658,36.694,36.8142,81200.0
2005-06-15 10:30:00,42.84,42.91,42.8,42.82,91200.0,36.7971,36.8572,36.7627,36.7799,91200.0
2005-06-15 11:00:00,42.81,42.89,42.75,42.84,183800.0,36.7713,36.84,36.7198,36.7971,183800.0
2005-06-15 11:30:00,42.84,42.84,42.5,42.51,76900.0,36.7971,36.7971,36.505,36.5136,76900.0
2005-06-15 12:00:00,42.51,42.59,42.4,42.52,113300.0,36.5136,36.5823,36.4191,36.5222,113300.0
2005-06-15 12:30:00,42.53,42.64,42.51,42.59,41400.0,36.5308,36.6253,36.5136,36.5823,41400.0
2005-06-15 13:00:00,42.59,42.7,42.55,42.63,81300.0,36.5823,36.6768,36.548,36.6167,81300.0
2005-06-15 13:30:00,42.63,42.74,42.62,42.69,113600.0,36.6167,36.7112,36.6081,36.6682,113600.0
2005-06-15 14:00:00,42.7,42.79,42.64,42.75,80100.0,36.6768,36.7541,36.6253,36.7198,80100.0
2005-06-15 14:30:00,42.76,42.76,42.65,42.69,90700.0,36.7283,36.7283,36.6339,36.6682,90700.0
2005-06-15 15:00:00,42.69,42.74,42.62,42.74,93700.0,36.6682,36.7112,36.6081,36.7112,93700.0
2005-06-15 15:30:00,42.75,42.77,42.69,42.69,418300.0,36.7198,36.7369,36.6682,36.6682,418300.0
2005-06-16 09:30:00,42.4,42.73,42.25,42.6,344800.0,36.4191,36.7026,36.2903,36.5909,344800.0
2005-06-16 10:00:00,42.59,42.64,42.51,42.56,125100.0,36.5823,36.6253,36.5136,36.5566,125100.0
2005-06-16 10:30:00,42.56,42.68,42.55,42.63,103900.0,36.5566,36.6596,36.548,36.6167,103900.0
2005-06-16 11:00:00,42.63,42.86,42.62,42.8,137100.0,36.6167,36.8142,36.6081,36.7627,137100.0
2005-06-16 11:30:00,42.81,42.91,42.81,42.86,45300.0,36.7713,36.8572,36.7713,36.8142,45300.0
2005-06-16 12:00:00,42.85,42.92,42.77,42.89,57300.0,36.8056,36.8658,36.7369,36.84,57300.0
2005-06-16 12:30:00,42.89,42.92,42.88,42.89,56900.0,36.84,36.8658,36.8314,36.84,56900.0
2005-06-16 13:00:00,42.9,42.92,42.83,42.84,101200.0,36.8486,36.8658,36.7885,36.7971,101200.0
2005-06-16 13:30:00,42.84,42.88,42.82,42.84,64400.0,36.7971,36.8314,36.7799,36.7971,64400.0
2005-06-16 14:00:00,42.85,42.9,42.83,42.9,58700.0,36.8056,36.8486,36.7885,36.8486,58700.0
2005-06-16 14:30:00,42.88,42.98,42.84,42.98,75500.0,36.8314,36.9173,36.7971,36.9173,75500.0
2005-06-16 15:00:00,42.98,43.03,42.94,42.98,117700.0,36.9173,36.9603,36.883,36.9173,117700.0
2005-06-16 15:30:00,42.96,43.0,42.93,42.98,142500.0,36.9001,36.9345,36.8744,36.9173,142500.0
2005-06-17 09:30:00,43.15,43.19,42.68,42.99,445900.0,37.0633,37.0977,36.6596,36.9259,445900.0
2005-06-17 10:00:00,42.99,43.1,42.9,43.03,77000.0,36.9259,37.0204,36.8486,36.9603,77000.0
2005-06-17 10:30:00,43.02,43.17,43.02,43.12,42100.0,36.9517,37.0805,36.9517,37.0376,42100.0
2005-06-17 11:00:00,43.13,43.17,43.0,43.07,79100.0,37.0462,37.0805,36.9345,36.9946,79100.0
2005-06-17 11:30:00,43.08,43.1,42.78,42.79,57200.0,37.0032,37.0204,36.7455,36.7541,57200.0
2005-06-17 12:00:00,42.79,42.9,42.77,42.89,114100.0,36.7541,36.8486,36.7369,36.84,114100.0
2005-06-17 12:30:00,42.89,42.93,42.85,42.93,35200.0,36.84,36.8744,36.8056,36.8744,35200.0
2005-06-17 13:00:00,42.93,43.0,42.93,42.98,34500.0,36.8744,36.9345,36.8744,36.9173,34500.0
2005-06-17 13:30:00,42.98,43.01,42.95,42.99,39300.0,36.9173,36.9431,36.8915,36.9259,39300.0
2005-06-17 14:00:00,42.99,43.02,42.97,42.99,111100.0,36.9259,36.9517,36.9087,36.9259,111100.0
2005-06-17 14:30:00,42.98,42.99,42.85,42.88,150000.0,36.9173,36.9259,36.8056,36.8314,150000.0
2005-06-17 15:00:00,42.88,42.93,42.86,42.9,56100.0,36.8314,36.8744,36.8142,36.8486,56100.0
2005-06-17 15:30:00,42.91,42.99,42.86,42.87,206400.0,36.8572,36.9259,36.8142,36.8228,206400.0
2005-06-20 09:30:00,42.6,43.34,42.6,43.3,220000.0,36.5909,37.2265,36.5909,37.1922,220000.0
2005-06-20 10:00:00,43.3,43.32,43.01,43.01,102600.0,37.1922,37.2094,36.9431,36.9431,102600.0
2005-06-20 10:30:00,43.01,43.24,42.97,43.2,66900.0,36.9431,37.1406,36.9087,37.1063,66900.0
2005-06-20 11:00:00,43.19,43.22,43.05,43.11,54700.0,37.0977,37.1235,36.9774,37.029,54700.0
2005-06-20 11:30:00,43.1,43.27,42.96,43.26,72300.0,37.0204,37.1664,36.9001,37.1578,72300.0
2005-06-20 12:00:00,43.26,43.3,43.17,43.17,37700.0,37.1578,37.1922,37.0805,37.0805,37700.0
2005-06-20 12:30:00,43.18,43.19,43.15,43.16,31700.0,37.0891,37.0977,37.0633,37.0719,31700.0
2005-06-20 13:00:00,43.15,43.21,43.08,43.21,48400.0,37.0633,37.1149,37.0032,37.1149,48400.0
2005-06-20 13:30:00,43.2,43.26,43.16,43.17,41300.0,37.1063,37.1578,37.0719,37.0805,41300.0
2005-06-20 14:00:00,43.17,43.39,43.12,43.38,106900.0,37.0805,37.2695,37.0376,37.2609,106900.0
2005-06-20 14:30:00,43.39,43.44,43.31,43.38,69800.0,37.2695,37.3124,37.2008,37.2609,69800.0
2005-06-20 15:00:00,43.38,43.45,43.34,43.45,143700.0,37.2609,37.321,37.2265,37.321,143700.0
2005-06-20 15:30:00,43.45,43.57,43.38,43.4,342200.0,37.321,37.4241,37.2609,37.2781,342200.0
2005-06-21 09:30:00,43.44,43.44,43.14,43.2,96200.0,37.3124,37.3124,37.0547,37.1063,96200.0
2005-06-21 10:00:00,43.19,43.34,43.17,43.34,69000.0,37.0977,37.2265,37.0805,37.2265,69000.0
2005-06-21 10:30:00,43.34,43.4,43.22,43.29,61300.0,37.2265,37.2781,37.1235,37.1836,61300.0
2005-06-21 11:00:00,43.31,43.41,43.28,43.4,90000.0,37.2008,37.2867,37.175,37.2781,90000.0
2005-06-21 11:30:00,43.39,43.45,43.3,43.43,80400.0,37.2695,37.321,37.1922,37.3038,80400.0
2005-06-21 12:00:00,43.44,43.47,43.43,43.46,80700.0,37.3124,37.3382,37.3038,37.3296,80700.0
2005-06-21 12:30:00,43.45,43.5,43.44,43.44,68300.0,37.321,37.364,37.3124,37.3124,68300.0
2005-06-21 13:00:00,43.44,43.48,43.39,43.47,69500.0,37.3124,37.3468,37.2695,37.3382,69500.0
2005-06-21 13:30:00,43.48,43.58,43.45,43.55,276000.0,37.3468,37.4327,37.321,37.4069,276000.0
2005-06-21 14:00:00,43.55,43.59,43.52,43.56,216000.0,37.4069,37.4413,37.3811,37.4155,216000.0
2005-06-21 14:30:00,43.56,43.63,43.52,43.6,204300.0,37.4155,37.4756,37.3811,37.4499,204300.0
2005-06-21 15:00:00,43.61,43.74,43.54,43.73,311200.0,37.4584,37.5701,37.3983,37.5615,311200.0
2005-06-21 15:30:00,43.73,43.84,43.69,43.79,329600.0,37.5615,37.656,37.5272,37.6131,329600.0
2005-06-22 09:30:00,43.95,43.98,43.75,43.84,162700.0,37.7505,37.7763,37.5787,37.656,162700.0
2005-06-22 10:00:00,43.83,43.88,43.76,43.76,135300.0,37.6474,37.6904,37.5873,37.5873,135300.0
2005-06-22 10:30:00,43.78,43.82,43.67,43.73,69100.0,37.6045,37.6388,37.51,37.5615,69100.0
2005-06-22 11:00:00,43.71,43.74,43.54,43.55,140800.0,37.5443,37.5701,37.3983,37.4069,140800.0
2005-06-22 11:30:00,43.54,43.55,43.43,43.43,82200.0,37.3983,37.4069,37.3038,37.3038,82200.0
2005-06-22 12:00:00,43.43,43.52,43.43,43.46,51200.0,37.3038,37.3811,37.3038,37.3296,51200.0
2005-06-22 12:30:00,43.45,43.47,43.38,43.47,36000.0,37.321,37.3382,37.2609,37.3382,36000.0
2005-06-22 13:00:00,43.47,43.5,43.45,43.49,44500.0,37.3382,37.364,37.321,37.3554,44500.0
2005-06-22 13:30:00,43.49,43.5,43.45,43.46,87700.0,37.3554,37.364,37.321,37.3296,87700.0
2005-06-22 14:00:00,43.47,43.51,43.43,43.45,72200.0,37.3382,37.3726,37.3038,37.321,72200.0
2005-06-22 14:30:00,43.46,43.49,43.39,43.44,198900.0,37.3296,37.3554,37.2695,37.3124,198900.0
2005-06-22 15:00:00,43.45,43.47,43.4,43.4,295200.0,37.321,37.3382,37.2781,37.2781,295200.0
2005-06-22 15:30:00,43.4,43.55,43.4,43.53,313600.0,37.2781,37.4069,37.2781,37.3897,313600.0
2005-06-23 09:30:00,43.69,43.8,43.6,43.76,94900.0,37.5272,37.6216,37.4499,37.5873,94900.0
2005-06-23 10:00:00,43.76,43.76,43.62,43.72,148000.0,37.5873,37.5873,37.467,37.5529,148000.0
2005-06-23 10:30:00,43.72,43.88,43.71,43.88,136900.0,37.5529,37.6904,37.5443,37.6904,136900.0
2005-06-23 11:00:00,43.89,43.99,43.87,43.99,67700.0,37.6989,37.7848,37.6818,37.7848,67700.0
2005-06-23 11:30:00,43.99,44.2,43.96,44.0,427400.0,37.7848,37.9652,37.7591,37.7934,427400.0
2005-06-23 12:00:00,43.99,44.04,43.87,43.94,54000.0,37.7848,37.8278,37.6818,37.7419,54000.0
2005-06-23 12:30:00,43.95,44.0,43.89,43.9,51300.0,37.7505,37.7934,37.6989,37.7075,51300.0
2005-06-23 13:00:00,43.89,43.97,43.86,43.92,44700.0,37.6989,37.7677,37.6732,37.7247,44700.0
2005-06-23 13:30:00,43.93,43.93,43.7,43.78,130700.0,37.7333,37.7333,37.5358,37.6045,130700.0
2005-06-23 14:00:00,43.78,44.05,43.78,43.89,137500.0,37.6045,37.8364,37.6045,37.6989,137500.0
2005-06-23 14:30:00,43.89,43.89,43.78,43.81,178800.0,37.6989,37.6989,37.6045,37.6302,178800.0
2005-06-23 15:00:00,43.81,43.81,43.54,43.57,200100.0,37.6302,37.6302,37.3983,37.4241,200100.0
2005-06-23 15:30:00,43.57,43.57,43.42,43.42,307800.0,37.4241,37.4241,37.2952,37.2952,307800.0
2005-06-24 09:30:00,43.27,43.29,42.84,42.87,251700.0,37.1664,37.1836,36.7971,36.8228,251700.0
2005-06-24 10:00:00,42.87,43.12,42.85,43.07,113400.0,36.8228,37.0376,36.8056,36.9946,113400.0
2005-06-24 10:30:00,43.06,43.2,43.04,43.09,178700.0,36.986,37.1063,36.9688,37.0118,178700.0
2005-06-24 11:00:00,43.08,43.28,43.02,43.25,119000.0,37.0032,37.175,36.9517,37.1492,119000.0
2005-06-24 11:30:00,43.26,43.34,43.17,43.34,163600.0,37.1578,37.2265,37.0805,37.2265,163600.0
2005-06-24 12:00:00,43.34,43.41,43.3,43.37,63800.0,37.2265,37.2867,37.1922,37.2523,63800.0
2005-06-24 12:30:00,43.37,43.51,43.37,43.47,75600.0,37.2523,37.3726,37.2523,37.3382,75600.0
2005-06-24 13:00:00,43.5,43.58,43.45,43.51,120000.0,37.364,37.4327,37.321,37.3726,120000.0
2005-06-24 13:30:00,43.5,43.52,43.28,43.29,53400.0,37.364,37.3811,37.175,37.1836,53400.0
2005-06-24 14:00:00,43.28,43.31,43.2,43.29,38600.0,37.175,37.2008,37.1063,37.1836,38600.0
2005-06-24 14:30:00,43.28,43.37,43.28,43.37,56400.0,37.175,37.2523,37.175,37.2523,56400.0
2005-06-24 15:00:00,43.38,43.56,43.38,43.55,134900.0,37.2609,37.4155,37.2609,37.4069,134900.0
2005-06-24 15:30:00,43.55,43.56,43.33,43.34,104300.0,37.4069,37.4155,37.2179,37.2265,104300.0
2005-06-27 09:30:00,43.0,43.01,41.99,41.99,413800.0,36.9345,36.9431,36.067,36.067,413800.0
2005-06-27 10:00:00,41.95,42.26,41.35,42.25,299100.0,36.0326,36.2989,35.5172,36.2903,299100.0
2005-06-27 10:30:00,42.24,42.47,42.18,42.26,141300.0,36.2817,36.4793,36.2302,36.2989,141300.0
2005-06-27 11:00:00,42.26,42.63,42.25,42.59,185900.0,36.2989,36.6167,36.2903,36.5823,185900.0
2005-06-27 11:30:00,42.59,42.59,42.47,42.51,133600.0,36.5823,36.5823,36.4793,36.5136,133600.0
2005-06-27 12:00:00,42.51,42.64,42.5,42.54,148200.0,36.5136,36.6253,36.505,36.5394,148200.0
2005-06-27 12:30:00,42.54,42.58,42.34,42.4,79100.0,36.5394,36.5737,36.3676,36.4191,79100.0
2005-06-27 13:00:00,42.4,42.55,42.34,42.55,59400.0,36.4191,36.548,36.3676,36.548,59400.0
2005-06-27 13:30:00,42.56,42.57,42.41,42.43,78300.0,36.5566,36.5651,36.4277,36.4449,78300.0
2005-06-27 14:00:00,42.42,42.66,42.41,42.63,201900.0,36.4363,36.6425,36.4277,36.6167,201900.0
2005-06-27 14:30:00,42.63,42.71,42.59,42.67,152100.0,36.6167,36.6854,36.5823,36.651,152100.0
2005-06-27 15:00:00,42.67,42.72,42.66,42.67,121200.0,36.651,36.694,36.6425,36.651,121200.0
2005-06-27 15:30:00,42.68,42.68,42.44,42.44,304600.0,36.6596,36.6596,36.4535,36.4535,304600.0
2005-06-28 09:30:00,42.64,42.82,42.61,42.74,276300.0,36.6253,36.7799,36.5995,36.7112,276300.0
2005-06-28 10:00:00,42.7,42.88,42.7,42.82,168200.0,36.6768,36.8314,36.6768,36.7799,168200.0
2005-06-28 10:30:00,42.82,42.91,42.82,42.88,75100.0,36.7799,36.8572,36.7799,36.8314,75100.0
2005-06-28 11:00:00,42.88,42.96,42.83,42.93,114200.0,36.8314,36.9001,36.7885,36.8744,114200.0
2005-06-28 11:30:00,42.94,43.01,42.92,42.95,211200.0,36.883,36.9431,36.8658,36.8915,211200.0
2005-06-28 12:00:00,42.95,42.95,42.88,42.92,170600.0,36.8915,36.8915,36.8314,36.8658,170600.0
2005-06-28 12:30:00,42.92,42.96,42.85,42.96,126500.0,36.8658,36.9001,36.8056,36.9001,126500.0
2005-06-28 13:00:00,42.96,43.0,42.93,42.98,184200.0,36.9001,36.9345,36.8744,36.9173,184200.0
2005-06-28 13:30:00,42.98,43.02,42.94,42.98,145600.0,36.9173,36.9517,36.883,36.9173,145600.0
2005-06-28 14:00:00,42.97,43.05,42.97,43.01,102900.0,36.9087,36.9774,36.9087,36.9431,102900.0
2005-06-28 14:30:00,43.01,43.05,42.98,42.98,114200.0,36.9431,36.9774,36.9173,36.9173,114200.0
2005-06-28 15:00:00,42.99,43.11,42.98,43.1,88200.0,36.9259,37.029,36.9173,37.0204,88200.0
2005-06-28 15:30:00,43.1,43.27,43.09,43.22,135900.0,37.0204,37.1664,37.0118,37.1235,135900.0
2005-06-29 09:30:00,43.42,43.56,43.24,43.46,77600.0,37.2952,37.4155,37.1406,37.3296,77600.0
2005-06-29 10:00:00,43.46,43.56,43.28,43.55,210200.0,37.3296,37.4155,37.175,37.4069,210200.0
2005-06-29 10:30:00,43.57,43.61,43.36,43.49,105100.0,37.4241,37.4584,37.2437,37.3554,105100.0
2005-06-29 11:00:00,43.48,43.49,43.36,43.49,61900.0,37.3468,37.3554,37.2437,37.3554,61900.0
2005-06-29 11:30:00,43.51,43.62,43.48,43.55,113500.0,37.3726,37.467,37.3468,37.4069,113500.0
2005-06-29 12:00:00,43.55,43.73,43.51,43.72,100100.0,37.4069,37.5615,37.3726,37.5529,100100.0
2005-06-29 12:30:00,43.72,43.95,43.7,43.9,129000.0,37.5529,37.7505,37.5358,37.7075,129000.0
2005-06-29 13:00:00,43.9,44.06,43.9,44.0,225000.0,37.7075,37.845,37.7075,37.7934,225000.0
2005-06-29 13:30:00,44.0,44.23,44.0,44.21,199600.0,37.7934,37.991,37.7934,37.9738,199600.0
2005-06-29 14:00:00,44.18,44.84,44.17,44.8,502300.0,37.948,38.5149,37.9395,38.4806,502300.0
2005-06-29 14:30:00,44.8,44.82,44.56,44.57,219400.0,38.4806,38.4978,38.2744,38.283,219400.0
2005-06-29 15:00:00,44.56,44.58,44.36,44.36,256500.0,38.2744,38.2916,38.1027,38.1027,256500.0
2005-06-29 15:30:00,44.37,44.5,44.35,44.44,417300.0,38.1112,38.2229,38.0941,38.1714,417300.0
2005-06-30 09:30:00,44.25,44.74,44.05,44.68,199000.0,38.0082,38.429,37.8364,38.3775,199000.0
2005-06-30 10:00:00,44.69,44.85,44.55,44.63,103300.0,38.3861,38.5235,38.2659,38.3346,103300.0
2005-06-30 10:30:00,44.63,44.86,44.58,44.8,82200.0,38.3346,38.5321,38.2916,38.4806,82200.0
2005-06-30 11:00:00,44.8,44.82,44.68,44.73,82100.0,38.4806,38.4978,38.3775,38.4205,82100.0
2005-06-30 11:30:00,44.74,44.8,44.7,44.73,66600.0,38.429,38.4806,38.3947,38.4205,66600.0
2005-06-30 12:00:00,44.74,44.78,44.73,44.77,36200.0,38.429,38.4634,38.4205,38.4548,36200.0
2005-06-30 12:30:00,44.77,44.83,44.75,44.82,64200.0,38.4548,38.5064,38.4376,38.4978,64200.0
2005-06-30 13:00:00,44.82,44.84,44.77,44.82,34900.0,38.4978,38.5149,38.4548,38.4978,34900.0
2005-06-30 13:30:00,44.82,44.93,44.76,44.87,73600.0,38.4978,38.5922,38.4462,38.5407,73600.0
2005-06-30 14:00:00,44.87,44.93,44.76,44.9,159000.0,38.5407,38.5922,38.4462,38.5665,159000.0
2005-06-30 14:30:00,44.9,44.93,44.75,44.87,137800.0,38.5665,38.5922,38.4376,38.5407,137800.0
2005-06-30 15:00:00,44.88,44.94,44.86,44.88,158800.0,38.5493,38.6008,38.5321,38.5493,158800.0
2005-06-30 15:30:00,44.88,44.89,44.73,44.76,223500.0,38.5493,38.5579,38.4205,38.4462,223500.0
2005-07-01 09:30:00,44.95,44.99,44.7,44.83,210300.0,38.6094,38.6438,38.3947,38.5064,210300.0
2005-07-01 10:00:00,44.84,44.9,44.78,44.84,71300.0,38.5149,38.5665,38.4634,38.5149,71300.0
2005-07-01 10:30:00,44.84,44.98,44.84,44.88,86600.0,38.5149,38.6352,38.5149,38.5493,86600.0
2005-07-01 11:00:00,44.88,44.89,44.71,44.82,110300.0,38.5493,38.5579,38.4033,38.4978,110300.0
2005-07-01 11:30:00,44.83,44.9,44.81,44.83,42700.0,38.5064,38.5665,38.4892,38.5064,42700.0
2005-07-01 12:00:00,44.84,44.86,44.7,44.75,48800.0,38.5149,38.5321,38.3947,38.4376,48800.0
2005-07-01 12:30:00,44.75,44.8,44.7,44.78,37200.0,38.4376,38.4806,38.3947,38.4634,37200.0
2005-07-01 13:00:00,44.76,44.84,44.73,44.78,76000.0,38.4462,38.5149,38.4205,38.4634,76000.0
2005-07-01 13:30:00,44.77,44.86,44.77,44.84,51500.0,38.4548,38.5321,38.4548,38.5149,51500.0
2005-07-01 14:00:00,44.83,44.94,44.83,44.92,52400.0,38.5064,38.6008,38.5064,38.5837,52400.0
2005-07-01 14:30:00,44.92,44.97,44.85,44.93,104700.0,38.5837,38.6266,38.5235,38.5922,104700.0
2005-07-01 15:00:00,44.93,44.94,44.82,44.89,98800.0,38.5922,38.6008,38.4978,38.5579,98800.0
2005-07-01 15:30:00,44.89,44.92,44.81,44.9,87200.0,38.5579,38.5837,38.4892,38.5665,87200.0
2005-07-05 09:30:00,44.9,44.99,44.81,44.93,141900.0,38.5665,38.6438,38.4892,38.5922,141900.0
2005-07-05 10:00:00,44.9,44.98,44.85,44.9,140000.0,38.5665,38.6352,38.5235,38.5665,140000.0
2005-07-05 10:30:00,44.92,44.98,44.85,44.95,149700.0,38.5837,38.6352,38.5235,38.6094,149700.0
2005-07-05 11:00:00,44.94,44.98,44.9,44.96,70000.0,38.6008,38.6352,38.5665,38.618,70000.0
2005-07-05 11:30:00,44.96,44.98,44.91,44.96,86400.0,38.618,38.6352,38.5751,38.618,86400.0
2005-07-05 12:00:00,44.96,44.99,44.93,44.95,89600.0,38.618,38.6438,38.5922,38.6094,89600.0
2005-07-05 12:30:00,44.96,45.0,44.92,44.97,276000.0,38.618,38.6524,38.5837,38.6266,276000.0
2005-07-05 13:00:00,44.97,45.09,44.88,44.95,156900.0,38.6266,38.7297,38.5493,38.6094,156900.0
2005-07-05 13:30:00,44.95,45.0,44.91,44.94,73000.0,38.6094,38.6524,38.5751,38.6008,73000.0
2005-07-05 14:00:00,44.94,45.01,44.92,44.93,91000.0,38.6008,38.661,38.5837,38.5922,91000.0
2005-07-05 14:30:00,44.93,44.95,44.92,44.93,91300.0,38.5922,38.6094,38.5837,38.5922,91300.0
2005-07-05 15:00:00,44.93,44.95,44.85,44.92,83300.0,38.5922,38.6094,38.5235,38.5837,83300.0
2005-07-05 15:30:00,44.92,44.95,44.89,44.9,184200.0,38.5837,38.6094,38.5579,38.5665,184200.0
2005-07-06 09:30:00,44.86,45.0,44.86,44.99,102900.0,38.5321,38.6524,38.5321,38.6438,102900.0
2005-07-06 10:00:00,45.0,45.05,44.72,44.83,180000.0,38.6524,38.6953,38.4119,38.5064,180000.0
2005-07-06 10:30:00,44.82,44.86,44.7,44.78,44700.0,38.4978,38.5321,38.3947,38.4634,44700.0
2005-07-06 11:00:00,44.78,44.82,44.76,44.77,79100.0,38.4634,38.4978,38.4462,38.4548,79100.0
2005-07-06 11:30:00,44.8,44.8,44.72,44.75,63600.0,38.4806,38.4806,38.4119,38.4376,63600.0
2005-07-06 12:00:00,44.74,44.74,44.54,44.55,34100.0,38.429,38.429,38.2573,38.2659,34100.0
2005-07-06 12:30:00,44.54,44.62,44.5,44.59,37900.0,38.2573,38.326,38.2229,38.3002,37900.0
2005-07-06 13:00:00,44.6,44.7,44.59,44.68,34700.0,38.3088,38.3947,38.3002,38.3775,34700.0
2005-07-06 13:30:00,44.68,44.7,44.6,44.64,51600.0,38.3775,38.3947,38.3088,38.3432,51600.0
2005-07-06 14:00:00,44.63,44.64,44.41,44.41,89500.0,38.3346,38.3432,38.1456,38.1456,89500.0
2005-07-06 14:30:00,44.41,44.44,44.22,44.31,104400.0,38.1456,38.1714,37.9824,38.0597,104400.0
2005-07-06 15:00:00,44.3,44.36,44.26,44.35,95000.0,38.0511,38.1027,38.0168,38.0941,95000.0
2005-07-06 15:30:00,44.34,44.38,44.26,44.3,350900.0,38.0855,38.1198,38.0168,38.0511,350900.0
2005-07-07 09:30:00,43.9,44.2,43.43,44.08,126500.0,37.7075,37.9652,37.3038,37.8621,126500.0
2005-07-07 10:00:00,44.09,44.15,43.93,43.95,100000.0,37.8707,37.9223,37.7333,37.7505,100000.0
2005-07-07 10:30:00,43.94,44.04,43.85,43.97,96400.0,37.7419,37.8278,37.6646,37.7677,96400.0
2005-07-07 11:00:00,43.97,44.06,43.9,44.03,53100.0,37.7677,37.845,37.7075,37.8192,53100.0
2005-07-07 11:30:00,44.03,44.17,44.03,44.14,45500.0,37.8192,37.9395,37.8192,37.9137,45500.0
2005-07-07 12:00:00,44.15,44.32,44.14,44.28,110800.0,37.9223,38.0683,37.9137,38.0339,110800.0
2005-07-07 12:30:00,44.28,44.28,44.14,44.19,63500.0,38.0339,38.0339,37.9137,37.9566,63500.0
2005-07-07 13:00:00,44.19,44.19,44.1,44.1,40000.0,37.9566,37.9566,37.8793,37.8793,40000.0
2005-07-07 13:30:00,44.1,44.18,44.06,44.17,87200.0,37.8793,37.948,37.845,37.9395,87200.0
2005-07-07 14:00:00,44.16,44.18,44.05,44.06,77000.0,37.9309,37.948,37.8364,37.845,77000.0
2005-07-07 14:30:00,44.07,44.13,43.94,44.0,151100.0,37.8536,37.9051,37.7419,37.7934,151100.0
2005-07-07 15:00:00,44.0,44.2,43.99,44.09,122300.0,37.7934,37.9652,37.7848,37.8707,122300.0
2005-07-07 15:30:00,44.09,44.13,43.97,44.0,402700.0,37.8707,37.9051,37.7677,37.7934,402700.0
2005-07-08 09:30:00,44.02,44.33,44.0,44.23,160900.0,37.8106,38.0769,37.7934,37.991,160900.0
2005-07-08 10:00:00,44.23,44.23,44.05,44.08,96800.0,37.991,37.991,37.8364,37.8621,96800.0
2005-07-08 10:30:00,44.09,44.21,44.09,44.17,36200.0,37.8707,37.9738,37.8707,37.9395,36200.0
2005-07-08 11:00:00,44.17,44.23,44.16,44.18,54300.0,37.9395,37.991,37.9309,37.948,54300.0
2005-07-08 11:30:00,44.19,44.29,44.18,44.27,64900.0,37.9566,38.0425,37.948,38.0253,64900.0
2005-07-08 12:00:00,44.27,44.52,44.27,44.51,97400.0,38.0253,38.2401,38.0253,38.2315,97400.0
2005-07-08 12:30:00,44.51,44.57,44.48,44.5,86700.0,38.2315,38.283,38.2057,38.2229,86700.0
2005-07-08 13:00:00,44.5,44.5,44.39,44.4,35600.0,38.2229,38.2229,38.1284,38.137,35600.0
2005-07-08 13:30:00,44.4,44.4,44.36,44.37,47300.0,38.137,38.137,38.1027,38.1112,47300.0
2005-07-08 14:00:00,44.37,44.5,44.33,44.5,117200.0,38.1112,38.2229,38.0769,38.2229,117200.0
2005-07-08 14:30:00,44.5,44.73,44.48,44.68,105300.0,38.2229,38.4205,38.2057,38.3775,105300.0
2005-07-08 15:00:00,44.68,44.74,44.57,44.74,71000.0,38.3775,38.429,38.283,38.429,71000.0
2005-07-08 15:30:00,44.73,44.73,44.55,44.55,195500.0,38.4205,38.4205,38.2659,38.2659,195500.0
2005-07-11 09:30:00,45.0,45.36,44.97,45.04,377500.0,38.6524,38.9616,38.6266,38.6867,377500.0
2005-07-11 10:00:00,45.08,45.21,44.84,45.04,224900.0,38.7211,38.8328,38.5149,38.6867,224900.0
2005-07-11 10:30:00,45.03,45.13,45.0,45.06,71300.0,38.6781,38.764,38.6524,38.7039,71300.0
2005-07-11 11:00:00,45.06,45.1,45.02,45.03,66400.0,38.7039,38.7383,38.6696,38.6781,66400.0
2005-07-11 11:30:00,45.03,45.27,45.02,45.16,67600.0,38.6781,38.8843,38.6696,38.7898,67600.0
2005-07-11 12:00:00,45.16,45.23,45.14,45.16,155800.0,38.7898,38.8499,38.7726,38.7898,155800.0
2005-07-11 12:30:00,45.16,45.19,45.14,45.15,54500.0,38.7898,38.8156,38.7726,38.7812,54500.0
2005-07-11 13:00:00,45.15,45.19,45.15,45.16,71900.0,38.7812,38.8156,38.7812,38.7898,71900.0
2005-07-11 13:30:00,45.16,45.18,45.1,45.13,150600.0,38.7898,38.807,38.7383,38.764,150600.0
2005-07-11 14:00:00,45.12,45.17,45.0,45.01,86000.0,38.7554,38.7984,38.6524,38.661,86000.0
2005-07-11 14:30:00,45.01,45.07,45.01,45.04,113300.0,38.661,38.7125,38.661,38.6867,113300.0
2005-07-11 15:00:00,45.04,45.05,45.01,45.05,71000.0,38.6867,38.6953,38.661,38.6953,71000.0
2005-07-11 15:30:00,45.04,45.17,45.02,45.16,331300.0,38.6867,38.7984,38.6696,38.7898,331300.0
2005-07-12 09:30:00,45.1,45.19,44.9,44.97,128700.0,38.7383,38.8156,38.5665,38.6266,128700.0
2005-07-12 10:00:00,44.98,45.0,44.89,44.96,123100.0,38.6352,38.6524,38.5579,38.618,123100.0
2005-07-12 10:30:00,44.96,44.99,44.95,44.96,94200.0,38.618,38.6438,38.6094,38.618,94200.0
2005-07-12 11:00:00,44.95,44.96,44.8,44.81,78500.0,38.6094,38.618,38.4806,38.4892,78500.0
2005-07-12 11:30:00,44.8,44.86,44.78,44.81,49900.0,38.4806,38.5321,38.4634,38.4892,49900.0
2005-07-12 12:00:00,44.81,44.86,44.78,44.85,40000.0,38.4892,38.5321,38.4634,38.5235,40000.0
2005-07-12 12:30:00,44.84,44.84,44.8,44.82,35100.0,38.5149,38.5149,38.4806,38.4978,35100.0
2005-07-12 13:00:00,44.82,44.9,44.8,44.9,40200.0,38.4978,38.5665,38.4806,38.5665,40200.0
2005-07-12 13:30:00,44.9,45.03,44.84,45.01,43900.0,38.5665,38.6781,38.5149,38.661,43900.0
2005-07-12 14:00:00,45.0,45.0,44.85,44.85,37100.0,38.6524,38.6524,38.5235,38.5235,37100.0
2005-07-12 14:30:00,44.81,44.87,44.78,44.81,82000.0,38.4892,38.5407,38.4634,38.4892,82000.0
2005-07-12 15:00:00,44.81,44.87,44.78,44.8,79600.0,38.4892,38.5407,38.4634,38.4806,79600.0
2005-07-12 15:30:00,44.8,44.83,44.67,44.74,161100.0,38.4806,38.5064,38.3689,38.429,161100.0
2005-07-13 09:30:00,44.68,45.23,44.53,44.9,130100.0,38.3775,38.8499,38.2487,38.5665,130100.0
2005-07-13 10:00:00,44.84,44.96,44.79,44.96,67500.0,38.5149,38.618,38.472,38.618,67500.0
2005-07-13 10:30:00,44.95,45.12,44.87,44.89,52700.0,38.6094,38.7554,38.5407,38.5579,52700.0
2005-07-13 11:00:00,44.9,45.03,44.87,44.94,38700.0,38.5665,38.6781,38.5407,38.6008,38700.0
2005-07-13 11:30:00,44.95,44.98,44.92,44.92,32000.0,38.6094,38.6352,38.5837,38.5837,32000.0
2005-07-13 12:00:00,44.91,45.0,44.91,45.0,42600.0,38.5751,38.6524,38.5751,38.6524,42600.0
2005-07-13 12:30:00,45.0,45.09,44.99,45.03,33300.0,38.6524,38.7297,38.6438,38.6781,33300.0
2005-07-13 13:00:00,45.04,45.07,44.96,45.0,34000.0,38.6867,38.7125,38.618,38.6524,34000.0
2005-07-13 13:30:00,45.0,45.02,44.94,45.0,68800.0,38.6524,38.6696,38.6008,38.6524,68800.0
2005-07-13 14:00:00,45.01,45.06,44.93,45.02,43900.0,38.661,38.7039,38.5922,38.6696,43900.0
2005-07-13 14:30:00,45.05,45.09,44.97,45.02,66600.0,38.6953,38.7297,38.6266,38.6696,66600.0
2005-07-13 15:00:00,45.03,45.06,44.97,45.0,66200.0,38.6781,38.7039,38.6266,38.6524,66200.0
2005-07-13 15:30:00,45.01,45.06,44.97,45.02,127600.0,38.661,38.7039,38.6266,38.6696,127600.0
2005-07-14 09:30:00,45.65,45.89,45.34,45.37,235800.0,39.2107,39.4168,38.9444,38.9702,235800.0
2005-07-14 10:00:00,45.36,45.39,45.17,45.2,81600.0,38.9616,38.9874,38.7984,38.8242,81600.0
2005-07-14 10:30:00,45.2,45.4,45.19,45.37,74900.0,38.8242,38.996,38.8156,38.9702,74900.0
2005-07-14 11:00:00,45.37,45.4,45.27,45.27,40800.0,38.9702,38.996,38.8843,38.8843,40800.0
2005-07-14 11:30:00,45.28,45.35,45.23,45.29,36600.0,38.8929,38.953,38.8499,38.9015,36600.0
2005-07-14 12:00:00,45.29,45.43,45.27,45.37,37500.0,38.9015,39.0217,38.8843,38.9702,37500.0
2005-07-14 12:30:00,45.37,45.38,45.24,45.27,30900.0,38.9702,38.9788,38.8585,38.8843,30900.0
2005-07-14 13:00:00,45.28,45.3,45.27,45.29,36700.0,38.8929,38.9101,38.8843,38.9015,36700.0
2005-07-14 13:30:00,45.28,45.31,45.27,45.29,46900.0,38.8929,38.9186,38.8843,38.9015,46900.0
2005-07-14 14:00:00,45.29,45.35,45.15,45.16,69700.0,38.9015,38.953,38.7812,38.7898,69700.0
2005-07-14 14:30:00,45.16,45.25,45.16,45.24,37600.0,38.7898,38.8671,38.7898,38.8585,37600.0
2005-07-14 15:00:00,45.24,45.39,45.2,45.35,31600.0,38.8585,38.9874,38.8242,38.953,31600.0
2005-07-14 15:30:00,45.35,45.39,45.3,45.31,101600.0,38.953,38.9874,38.9101,38.9186,101600.0
2005-07-15 09:30:00,45.34,45.38,44.92,45.05,119200.0,38.9444,38.9788,38.5837,38.6953,119200.0
2005-07-15 10:00:00,44.85,44.97,44.79,44.97,163400.0,38.5235,38.6266,38.472,38.6266,163400.0
2005-07-15 10:30:00,45.0,45.09,44.95,45.07,31800.0,38.6524,38.7297,38.6094,38.7125,31800.0
2005-07-15 11:00:00,45.07,45.25,45.07,45.23,36100.0,38.7125,38.8671,38.7125,38.8499,36100.0
2005-07-15 11:30:00,45.21,45.25,45.13,45.15,21100.0,38.8328,38.8671,38.764,38.7812,21100.0
2005-07-15 12:00:00,45.17,45.2,45.03,45.18,26800.0,38.7984,38.8242,38.6781,38.807,26800.0
2005-07-15 12:30:00,45.18,45.18,45.05,45.11,28800.0,38.807,38.807,38.6953,38.7469,28800.0
2005-07-15 13:00:00,45.11,45.12,45.05,45.06,26500.0,38.7469,38.7554,38.6953,38.7039,26500.0
2005-07-15 13:30:00,45.06,45.13,45.01,45.1,43500.0,38.7039,38.764,38.661,38.7383,43500.0
2005-07-15 14:00:00,45.1,45.13,45.0,45.13,85700.0,38.7383,38.764,38.6524,38.764,85700.0
2005-07-15 14:30:00,45.12,45.29,45.04,45.27,59100.0,38.7554,38.9015,38.6867,38.8843,59100.0
2005-07-15 15:00:00,45.26,45.28,45.16,45.23,29100.0,38.8757,38.8929,38.7898,38.8499,29100.0
2005-07-15 15:30:00,45.26,45.31,45.21,45.26,59500.0,38.8757,38.9186,38.8328,38.8757,59500.0
2005-07-18 09:30:00,45.24,45.5,45.24,45.5,69700.0,38.8585,39.0818,38.8585,39.0818,69700.0
2005-07-18 10:00:00,45.49,45.75,45.47,45.7,90500.0,39.0733,39.2966,39.0561,39.2536,90500.0
2005-07-18 10:30:00,45.71,45.74,45.6,45.64,73300.0,39.2622,39.288,39.1677,39.2021,73300.0
2005-07-18 11:00:00,45.65,45.79,45.64,45.7,112000.0,39.2107,39.3309,39.2021,39.2536,112000.0
2005-07-18 11:30:00,45.71,45.85,45.7,45.82,64100.0,39.2622,39.3825,39.2536,39.3567,64100.0
2005-07-18 12:00:00,45.82,45.99,45.81,45.98,94600.0,39.3567,39.5027,39.3481,39.4941,94600.0
2005-07-18 12:30:00,45.98,45.99,45.9,45.94,108200.0,39.4941,39.5027,39.4254,39.4598,108200.0
2005-07-18 13:00:00,45.94,45.94,45.76,45.79,34300.0,39.4598,39.4598,39.3052,39.3309,34300.0
2005-07-18 13:30:00,45.79,45.91,45.79,45.89,31500.0,39.3309,39.434,39.3309,39.4168,31500.0
2005-07-18 14:00:00,45.9,45.91,45.83,45.85,37200.0,39.4254,39.434,39.3653,39.3825,37200.0
2005-07-18 14:30:00,45.85,45.85,45.77,45.82,37100.0,39.3825,39.3825,39.3138,39.3567,37100.0
2005-07-18 15:00:00,45.84,45.88,45.84,45.84,49700.0,39.3739,39.4082,39.3739,39.3739,49700.0
2005-07-18 15:30:00,45.84,45.85,45.75,45.76,186700.0,39.3739,39.3825,39.2966,39.3052,186700.0
2005-07-19 09:30:00,45.71,45.81,45.32,45.69,132300.0,39.2622,39.3481,38.9272,39.245,132300.0
2005-07-19 10:00:00,45.72,45.81,45.55,45.77,67200.0,39.2708,39.3481,39.1248,39.3138,67200.0
2005-07-19 10:30:00,45.76,45.8,45.45,45.48,48200.0,39.3052,39.3395,39.0389,39.0647,48200.0
2005-07-19 11:00:00,45.51,45.61,45.45,45.6,100800.0,39.0904,39.1763,39.0389,39.1677,100800.0
2005-07-19 11:30:00,45.61,45.61,45.52,45.55,39800.0,39.1763,39.1763,39.099,39.1248,39800.0
2005-07-19 12:00:00,45.56,45.56,45.47,45.48,22800.0,39.1334,39.1334,39.0561,39.0647,22800.0
2005-07-19 12:30:00,45.5,45.57,45.43,45.53,37700.0,39.0818,39.142,39.0217,39.1076,37700.0
2005-07-19 13:00:00,45.53,45.55,45.44,45.46,19300.0,39.1076,39.1248,39.0303,39.0475,19300.0
2005-07-19 13:30:00,45.46,45.54,45.4,45.4,22100.0,39.0475,39.1162,38.996,38.996,22100.0
2005-07-19 14:00:00,45.42,45.52,45.34,45.51,33400.0,39.0131,39.099,38.9444,39.0904,33400.0
2005-07-19 14:30:00,45.51,45.64,45.42,45.56,47600.0,39.0904,39.2021,39.0131,39.1334,47600.0
2005-07-19 15:00:00,45.57,45.66,45.57,45.59,66500.0,39.142,39.2193,39.142,39.1592,66500.0
2005-07-19 15:30:00,45.59,45.6,45.48,45.54,92700.0,39.1592,39.1677,39.0647,39.1162,92700.0
2005-07-20 09:30:00,45.55,45.9,45.44,45.83,64600.0,39.1248,39.4254,39.0303,39.3653,64600.0
2005-07-20 10:00:00,45.83,45.91,45.73,45.78,182300.0,39.3653,39.434,39.2794,39.3223,182300.0
2005-07-20 10:30:00,45.8,45.94,45.8,45.92,122700.0,39.3395,39.4598,39.3395,39.4426,122700.0
2005-07-20 11:00:00,45.93,45.98,45.86,45.98,40300.0,39.4512,39.4941,39.3911,39.4941,40300.0
2005-07-20 11:30:00,45.97,46.11,45.96,46.08,108100.0,39.4855,39.6058,39.477,39.58,108100.0
2005-07-20 12:00:00,46.09,46.09,45.85,45.85,44800.0,39.5886,39.5886,39.3825,39.3825,44800.0
2005-07-20 12:30:00,45.86,45.94,45.85,45.92,197200.0,39.3911,39.4598,39.3825,39.4426,197200.0
2005-07-20 13:00:00,45.92,46.08,45.92,45.97,89800.0,39.4426,39.58,39.4426,39.4855,89800.0
2005-07-20 13:30:00,45.97,46.05,45.95,46.0,64600.0,39.4855,39.5543,39.4684,39.5113,64600.0
2005-07-20 14:00:00,46.0,46.0,45.94,45.98,39800.0,39.5113,39.5113,39.4598,39.4941,39800.0
2005-07-20 14:30:00,45.98,45.99,45.91,45.95,65300.0,39.4941,39.5027,39.434,39.4684,65300.0
2005-07-20 15:00:00,45.95,45.95,45.9,45.91,73100.0,39.4684,39.4684,39.4254,39.434,73100.0
2005-07-20 15:30:00,45.91,45.97,45.9,45.97,239500.0,39.434,39.4855,39.4254,39.4855,239500.0
2005-07-21 09:30:00,46.0,46.0,45.64,45.74,52700.0,39.5113,39.5113,39.2021,39.288,52700.0
2005-07-21 10:00:00,45.74,45.87,45.74,45.81,80200.0,39.288,39.3997,39.288,39.3481,80200.0
2005-07-21 10:30:00,45.8,45.8,45.62,45.66,123900.0,39.3395,39.3395,39.1849,39.2193,123900.0
2005-07-21 11:00:00,45.66,45.66,45.49,45.49,34400.0,39.2193,39.2193,39.0733,39.0733,34400.0
2005-07-21 11:30:00,45.47,45.58,45.46,45.51,35700.0,39.0561,39.1506,39.0475,39.0904,35700.0
2005-07-21 12:00:00,45.5,45.64,45.49,45.61,23100.0,39.0818,39.2021,39.0733,39.1763,23100.0
2005-07-21 12:30:00,45.63,45.8,45.63,45.77,68200.0,39.1935,39.3395,39.1935,39.3138,68200.0
2005-07-21 13:00:00,45.77,45.8,45.65,45.65,48800.0,39.3138,39.3395,39.2107,39.2107,48800.0
2005-07-21 13:30:00,45.66,45.8,45.66,45.76,55200.0,39.2193,39.3395,39.2193,39.3052,55200.0
2005-07-21 14:00:00,45.75,45.78,45.52,45.52,31700.0,39.2966,39.3223,39.099,39.099,31700.0
2005-07-21 14:30:00,45.53,45.53,45.21,45.25,130000.0,39.1076,39.1076,38.8328,38.8671,130000.0
2005-07-21 15:00:00,45.24,45.25,45.06,45.15,136400.0,38.8585,38.8671,38.7039,38.7812,136400.0
2005-07-21 15:30:00,45.15,45.25,45.04,45.05,213800.0,38.7812,38.8671,38.6867,38.6953,213800.0
2005-07-22 09:30:00,45.22,45.3,44.51,44.71,164700.0,38.8413,38.9101,38.2315,38.4033,164700.0
2005-07-22 10:00:00,44.71,44.86,44.69,44.86,162200.0,38.4033,38.5321,38.3861,38.5321,162200.0
2005-07-22 10:30:00,44.86,44.87,44.7,44.7,336400.0,38.5321,38.5407,38.3947,38.3947,336400.0
2005-07-22 11:00:00,44.71,44.85,44.7,44.8,80600.0,38.4033,38.5235,38.3947,38.4806,80600.0
2005-07-22 11:30:00,44.8,44.83,44.77,44.79,58300.0,38.4806,38.5064,38.4548,38.472,58300.0
2005-07-22 12:00:00,44.79,44.8,44.76,44.77,43500.0,38.472,38.4806,38.4462,38.4548,43500.0
2005-07-22 12:30:00,44.77,44.8,44.58,44.67,168200.0,38.4548,38.4806,38.2916,38.3689,168200.0
2005-07-22 13:00:00,44.67,44.68,44.63,44.64,51600.0,38.3689,38.3775,38.3346,38.3432,51600.0
2005-07-22 13:30:00,44.65,44.68,44.64,44.64,60700.0,38.3517,38.3775,38.3432,38.3432,60700.0
2005-07-22 14:00:00,44.64,44.65,44.6,44.61,61800.0,38.3432,38.3517,38.3088,38.3174,61800.0
2005-07-22 14:30:00,44.61,44.64,44.57,44.59,226700.0,38.3174,38.3432,38.283,38.3002,226700.0
2005-07-22 15:00:00,44.59,44.6,44.4,44.54,185200.0,38.3002,38.3088,38.137,38.2573,185200.0
2005-07-22 15:30:00,44.54,44.55,44.42,44.54,211000.0,38.2573,38.2659,38.1542,38.2573,211000.0
2005-07-25 09:30:00,44.44,44.73,44.06,44.07,226700.0,38.1714,38.4205,37.845,37.8536,226700.0
2005-07-25 10:00:00,44.05,44.16,44.05,44.13,219700.0,37.8364,37.9309,37.8364,37.9051,219700.0
2005-07-25 10:30:00,44.13,44.3,44.08,44.1,247300.0,37.9051,38.0511,37.8621,37.8793,247300.0
2005-07-25 11:00:00,44.1,44.17,44.05,44.08,137800.0,37.8793,37.9395,37.8364,37.8621,137800.0
2005-07-25 11:30:00,44.08,44.11,43.95,44.05,208200.0,37.8621,37.8879,37.7505,37.8364,208200.0
2005-07-25 12:00:00,44.06,44.14,44.06,44.11,87000.0,37.845,37.9137,37.845,37.8879,87000.0
2005-07-25 12:30:00,44.11,44.14,44.05,44.05,119400.0,37.8879,37.9137,37.8364,37.8364,119400.0
2005-07-25 13:00:00,44.02,44.1,43.99,44.07,69200.0,37.8106,37.8793,37.7848,37.8536,69200.0
2005-07-25 13:30:00,44.07,44.28,44.07,44.24,119000.0,37.8536,38.0339,37.8536,37.9996,119000.0
2005-07-25 14:00:00,44.23,44.27,44.15,44.25,143600.0,37.991,38.0253,37.9223,38.0082,143600.0
2005-07-25 14:30:00,44.25,44.27,44.05,44.06,193000.0,38.0082,38.0253,37.8364,37.845,193000.0
2005-07-25 15:00:00,44.06,44.12,44.04,44.11,84500.0,37.845,37.8965,37.8278,37.8879,84500.0
2005-07-25 15:30:00,44.11,44.22,44.09,44.12,229900.0,37.8879,37.9824,37.8707,37.8965,229900.0
2005-07-26 09:30:00,44.36,44.58,44.14,44.26,120800.0,38.1027,38.2916,37.9137,38.0168,120800.0
2005-07-26 10:00:00,44.26,44.49,44.22,44.44,125700.0,38.0168,38.2143,37.9824,38.1714,125700.0
2005-07-26 10:30:00,44.4,44.44,44.35,44.42,190400.0,38.137,38.1714,38.0941,38.1542,190400.0
2005-07-26 11:00:00,44.41,44.64,44.38,44.63,187100.0,38.1456,38.3432,38.1198,38.3346,187100.0
2005-07-26 11:30:00,44.64,44.75,44.57,44.65,69100.0,38.3432,38.4376,38.283,38.3517,69100.0
2005-07-26 12:00:00,44.63,44.74,44.59,44.6,113000.0,38.3346,38.429,38.3002,38.3088,113000.0
2005-07-26 12:30:00,44.61,44.95,44.61,44.92,129700.0,38.3174,38.6094,38.3174,38.5837,129700.0
2005-07-26 13:00:00,44.92,44.92,44.81,44.85,45500.0,38.5837,38.5837,38.4892,38.5235,45500.0
2005-07-26 13:30:00,44.85,45.0,44.84,44.97,121900.0,38.5235,38.6524,38.5149,38.6266,121900.0
2005-07-26 14:00:00,44.98,44.99,44.95,44.97,57000.0,38.6352,38.6438,38.6094,38.6266,57000.0
2005-07-26 14:30:00,44.97,44.98,44.89,44.94,58100.0,38.6266,38.6352,38.5579,38.6008,58100.0
2005-07-26 15:00:00,44.93,44.93,44.9,44.9,77200.0,38.5922,38.5922,38.5665,38.5665,77200.0
2005-07-26 15:30:00,44.9,44.92,44.71,44.81,174000.0,38.5665,38.5837,38.4033,38.4892,174000.0
2005-07-27 09:30:00,44.82,45.01,44.71,45.0,80500.0,38.4978,38.661,38.4033,38.6524,80500.0
2005-07-27 10:00:00,45.01,45.06,44.9,44.97,132200.0,38.661,38.7039,38.5665,38.6266,132200.0
2005-07-27 10:30:00,44.97,45.04,44.93,44.96,65700.0,38.6266,38.6867,38.5922,38.618,65700.0
2005-07-27 11:00:00,44.96,45.04,44.95,45.0,58900.0,38.618,38.6867,38.6094,38.6524,58900.0
2005-07-27 11:30:00,45.0,45.03,44.96,45.0,32600.0,38.6524,38.6781,38.618,38.6524,32600.0
2005-07-27 12:00:00,45.0,45.01,44.97,45.01,41700.0,38.6524,38.661,38.6266,38.661,41700.0
2005-07-27 12:30:00,45.01,45.05,44.98,45.01,28700.0,38.661,38.6953,38.6352,38.661,28700.0
2005-07-27 13:00:00,45.0,45.0,44.95,44.95,43200.0,38.6524,38.6524,38.6094,38.6094,43200.0
2005-07-27 13:30:00,44.95,44.98,44.86,44.97,44400.0,38.6094,38.6352,38.5321,38.6266,44400.0
2005-07-27 14:00:00,44.97,45.06,44.96,45.05,100200.0,38.6266,38.7039,38.618,38.6953,100200.0
2005-07-27 14:30:00,45.05,45.24,45.0,45.21,241200.0,38.6953,38.8585,38.6524,38.8328,241200.0
2005-07-27 15:00:00,45.21,45.29,45.12,45.28,56400.0,38.8328,38.9015,38.7554,38.8929,56400.0
2005-07-27 15:30:00,45.28,45.31,45.05,45.07,180100.0,38.8929,38.9186,38.6953,38.7125,180100.0
2005-07-28 09:30:00,45.5,46.3,45.26,45.27,293000.0,39.0818,39.769,38.8757,38.8843,293000.0
2005-07-28 10:00:00,45.27,45.67,45.27,45.53,261500.0,38.8843,39.2279,38.8843,39.1076,261500.0
2005-07-28 10:30:00,45.53,45.68,45.51,45.66,140600.0,39.1076,39.2365,39.0904,39.2193,140600.0
2005-07-28 11:00:00,45.67,45.88,45.66,45.72,104200.0,39.2279,39.4082,39.2193,39.2708,104200.0
2005-07-28 11:30:00,45.73,46.17,45.72,45.95,227700.0,39.2794,39.6573,39.2708,39.4684,227700.0
2005-07-28 12:00:00,45.95,46.12,45.95,46.0,149700.0,39.4684,39.6144,39.4684,39.5113,149700.0
2005-07-28 12:30:00,46.01,46.08,45.93,45.98,51100.0,39.5199,39.58,39.4512,39.4941,51100.0
2005-07-28 13:00:00,45.96,46.04,45.95,45.95,101000.0,39.477,39.5457,39.4684,39.4684,101000.0
2005-07-28 13:30:00,45.96,45.97,45.75,45.78,271600.0,39.477,39.4855,39.2966,39.3223,271600.0
2005-07-28 14:00:00,45.79,45.82,45.66,45.74,56200.0,39.3309,39.3567,39.2193,39.288,56200.0
2005-07-28 14:30:00,45.72,45.78,45.57,45.57,192300.0,39.2708,39.3223,39.142,39.142,192300.0
2005-07-28 15:00:00,45.57,46.0,45.5,45.53,149400.0,39.142,39.5113,39.0818,39.1076,149400.0
2005-07-28 15:30:00,45.53,45.54,45.25,45.37,202900.0,39.1076,39.1162,38.8671,38.9702,202900.0
2005-07-29 09:30:00,45.35,45.49,45.32,45.46,66100.0,38.953,39.0733,38.9272,39.0475,66100.0
2005-07-29 10:00:00,45.46,45.47,45.09,45.09,98900.0,39.0475,39.0561,38.7297,38.7297,98900.0
2005-07-29 10:30:00,45.07,45.2,45.01,45.01,98900.0,38.7125,38.8242,38.661,38.661,98900.0
2005-07-29 11:00:00,45.02,45.05,44.85,45.02,154800.0,38.6696,38.6953,38.5235,38.6696,154800.0
2005-07-29 11:30:00,45.02,45.09,44.9,45.09,92600.0,38.6696,38.7297,38.5665,38.7297,92600.0
2005-07-29 12:00:00,45.09,45.16,45.06,45.12,107400.0,38.7297,38.7898,38.7039,38.7554,107400.0
2005-07-29 12:30:00,45.11,45.16,45.08,45.12,43300.0,38.7469,38.7898,38.7211,38.7554,43300.0
2005-07-29 13:00:00,45.13,45.16,45.12,45.13,40400.0,38.764,38.7898,38.7554,38.764,40400.0
2005-07-29 13:30:00,45.12,45.12,45.09,45.09,100800.0,38.7554,38.7554,38.7297,38.7297,100800.0
2005-07-29 14:00:00,45.09,45.13,45.07,45.09,54800.0,38.7297,38.764,38.7125,38.7297,54800.0
2005-07-29 14:30:00,45.1,45.14,45.07,45.1,171900.0,38.7383,38.7726,38.7125,38.7383,171900.0
2005-07-29 15:00:00,45.11,45.11,44.89,44.92,89500.0,38.7469,38.7469,38.5579,38.5837,89500.0
2005-07-29 15:30:00,44.92,45.08,44.91,45.07,182400.0,38.5837,38.7211,38.5751,38.7125,182400.0
2005-08-01 09:30:00,45.05,45.35,44.97,45.31,109600.0,38.6953,38.953,38.6266,38.9186,109600.0
2005-08-01 10:00:00,45.31,45.35,45.24,45.27,122400.0,38.9186,38.953,38.8585,38.8843,122400.0
2005-08-01 10:30:00,45.28,45.28,45.11,45.23,73700.0,38.8929,38.8929,38.7469,38.8499,73700.0
2005-08-01 11:00:00,45.22,45.22,45.12,45.18,66400.0,38.8413,38.8413,38.7554,38.807,66400.0
2005-08-01 11:30:00,45.19,45.24,45.17,45.18,83000.0,38.8156,38.8585,38.7984,38.807,83000.0
2005-08-01 12:00:00,45.19,45.2,45.12,45.17,74000.0,38.8156,38.8242,38.7554,38.7984,74000.0
2005-08-01 12:30:00,45.16,45.17,45.11,45.13,55000.0,38.7898,38.7984,38.7469,38.764,55000.0
2005-08-01 13:00:00,45.13,45.15,44.99,45.08,90800.0,38.764,38.7812,38.6438,38.7211,90800.0
2005-08-01 13:30:00,45.09,45.11,44.99,45.0,113800.0,38.7297,38.7469,38.6438,38.6524,113800.0
2005-08-01 14:00:00,45.0,45.09,44.98,44.98,188700.0,38.6524,38.7297,38.6352,38.6352,188700.0
2005-08-01 14:30:00,44.99,45.07,44.98,45.01,266500.0,38.6438,38.7125,38.6352,38.661,266500.0
2005-08-01 15:00:00,45.01,45.12,45.01,45.05,122500.0,38.661,38.7554,38.661,38.6953,122500.0
2005-08-01 15:30:00,45.05,45.12,45.01,45.01,195900.0,38.6953,38.7554,38.661,38.661,195900.0
2005-08-02 09:30:00,45.1,45.33,45.04,45.27,95700.0,38.7383,38.9358,38.6867,38.8843,95700.0
2005-08-02 10:00:00,45.28,45.5,45.17,45.49,141300.0,38.8929,39.0818,38.7984,39.0733,141300.0
2005-08-02 10:30:00,45.49,45.67,45.48,45.66,162600.0,39.0733,39.2279,39.0647,39.2193,162600.0
2005-08-02 11:00:00,45.65,45.78,45.62,45.76,107400.0,39.2107,39.3223,39.1849,39.3052,107400.0
2005-08-02 11:30:00,45.76,45.77,45.67,45.67,65000.0,39.3052,39.3138,39.2279,39.2279,65000.0
2005-08-02 12:00:00,45.66,46.15,45.66,46.15,143900.0,39.2193,39.6402,39.2193,39.6402,143900.0
2005-08-02 12:30:00,46.14,46.14,45.93,46.11,129900.0,39.6316,39.6316,39.4512,39.6058,129900.0
2005-08-02 13:00:00,46.12,46.23,46.07,46.23,226300.0,39.6144,39.7089,39.5714,39.7089,226300.0
2005-08-02 13:30:00,46.23,46.37,46.21,46.25,218400.0,39.7089,39.8291,39.6917,39.7261,218400.0
2005-08-02 14:00:00,46.24,46.5,46.24,46.45,168500.0,39.7175,39.9408,39.7175,39.8978,168500.0
2005-08-02 14:30:00,46.45,46.45,46.33,46.39,121000.0,39.8978,39.8978,39.7948,39.8463,121000.0
2005-08-02 15:00:00,46.4,46.45,46.31,46.41,160200.0,39.8549,39.8978,39.7776,39.8635,160200.0
2005-08-02 15:30:00,46.41,46.48,46.39,46.42,193400.0,39.8635,39.9236,39.8463,39.8721,193400.0
2005-08-03 09:30:00,45.9,46.11,45.7,45.98,206900.0,39.4254,39.6058,39.2536,39.4941,206900.0
2005-08-03 10:00:00,45.99,46.24,45.97,46.16,106300.0,39.5027,39.7175,39.4855,39.6487,106300.0
2005-08-03 10:30:00,46.15,46.25,46.15,46.17,125800.0,39.6402,39.7261,39.6402,39.6573,125800.0
2005-08-03 11:00:00,46.17,46.39,46.16,46.38,100100.0,39.6573,39.8463,39.6487,39.8377,100100.0
2005-08-03 11:30:00,46.38,46.4,46.3,46.32,90800.0,39.8377,39.8549,39.769,39.7862,90800.0
2005-08-03 12:00:00,46.33,46.33,46.21,46.3,58200.0,39.7948,39.7948,39.6917,39.769,58200.0
2005-08-03 12:30:00,46.31,46.35,46.21,46.24,70800.0,39.7776,39.8119,39.6917,39.7175,70800.0
2005-08-03 13:00:00,46.24,46.3,46.17,46.28,27900.0,39.7175,39.769,39.6573,39.7518,27900.0
2005-08-03 13:30:00,46.28,46.31,46.18,46.22,35100.0,39.7518,39.7776,39.6659,39.7003,35100.0
2005-08-03 14:00:00,46.22,46.26,46.12,46.14,84100.0,39.7003,39.7346,39.6144,39.6316,84100.0
2005-08-03 14:30:00,46.14,46.24,46.14,46.2,61500.0,39.6316,39.7175,39.6316,39.6831,61500.0
2005-08-03 15:00:00,46.21,46.39,46.19,46.34,97200.0,39.6917,39.8463,39.6745,39.8034,97200.0
2005-08-03 15:30:00,46.34,46.5,46.33,46.42,149900.0,39.8034,39.9408,39.7948,39.8721,149900.0
2005-08-04 09:30:00,46.35,46.49,46.3,46.45,63600.0,39.8119,39.9322,39.769,39.8978,63600.0
2005-08-04 10:00:00,46.45,46.65,46.43,46.61,155800.0,39.8978,40.0696,39.8807,40.0353,155800.0
2005-08-04 10:30:00,46.61,46.69,46.55,46.64,57500.0,40.0353,40.104,39.9837,40.061,57500.0
2005-08-04 11:00:00,46.65,46.78,46.58,46.75,113200.0,40.0696,40.1813,40.0095,40.1555,113200.0
2005-08-04 11:30:00,46.75,46.76,46.41,46.41,95800.0,40.1555,40.1641,39.8635,39.8635,95800.0
2005-08-04 12:00:00,46.42,46.45,46.34,46.41,89100.0,39.8721,39.8978,39.8034,39.8635,89100.0
2005-08-04 12:30:00,46.44,46.67,46.44,46.61,90100.0,39.8893,40.0868,39.8893,40.0353,90100.0
2005-08-04 13:00:00,46.63,46.66,46.44,46.52,125100.0,40.0524,40.0782,39.8893,39.958,125100.0
2005-08-04 13:30:00,46.52,46.59,46.51,46.59,64300.0,39.958,40.0181,39.9494,40.0181,64300.0
2005-08-04 14:00:00,46.58,46.6,46.49,46.57,80300.0,40.0095,40.0267,39.9322,40.0009,80300.0
2005-08-04 14:30:00,46.57,46.66,46.55,46.63,247000.0,40.0009,40.0782,39.9837,40.0524,247000.0
2005-08-04 15:00:00,46.63,46.67,46.59,46.66,217900.0,40.0524,40.0868,40.0181,40.0782,217900.0
2005-08-04 15:30:00,46.66,46.78,46.57,46.57,216200.0,40.0782,40.1813,40.0009,40.0009,216200.0
2005-08-05 09:30:00,46.45,46.55,46.39,46.5,142600.0,39.8978,39.9837,39.8463,39.9408,142600.0
2005-08-05 10:00:00,46.49,46.67,46.43,46.62,87000.0,39.9322,40.0868,39.8807,40.0439,87000.0
2005-08-05 10:30:00,46.61,46.75,46.56,46.64,154800.0,40.0353,40.1555,39.9923,40.061,154800.0
2005-08-05 11:00:00,46.65,46.72,46.62,46.63,80500.0,40.0696,40.1298,40.0439,40.0524,80500.0
2005-08-05 11:30:00,46.64,46.76,46.61,46.69,94900.0,40.061,40.1641,40.0353,40.104,94900.0
2005-08-05 12:00:00,46.7,46.73,46.63,46.63,43400.0,40.1126,40.1383,40.0524,40.0524,43400.0
2005-08-05 12:30:00,46.66,46.75,46.65,46.74,100300.0,40.0782,40.1555,40.0696,40.1469,100300.0
2005-08-05 13:00:00,46.74,46.76,46.7,46.71,36600.0,40.1469,40.1641,40.1126,40.1212,36600.0
2005-08-05 13:30:00,46.7,46.73,46.67,46.7,59500.0,40.1126,40.1383,40.0868,40.1126,59500.0
2005-08-05 14:00:00,46.69,46.7,46.65,46.65,223500.0,40.104,40.1126,40.0696,40.0696,223500.0
2005-08-05 14:30:00,46.65,46.65,46.58,46.61,48300.0,40.0696,40.0696,40.0095,40.0353,48300.0
2005-08-05 15:00:00,46.62,46.66,46.59,46.6,62000.0,40.0439,40.0782,40.0181,40.0267,62000.0
2005-08-05 15:30:00,46.6,46.69,46.6,46.6,182000.0,40.0267,40.104,40.0267,40.0267,182000.0
2005-08-08 09:30:00,46.55,46.77,46.45,46.71,76900.0,39.9837,40.1727,39.8978,40.1212,76900.0
2005-08-08 10:00:00,46.72,46.77,46.52,46.6,68600.0,40.1298,40.1727,39.958,40.0267,68600.0
2005-08-08 10:30:00,46.62,46.65,46.58,46.6,32200.0,40.0439,40.0696,40.0095,40.0267,32200.0
2005-08-08 11:00:00,46.61,46.75,46.6,46.74,38300.0,40.0353,40.1555,40.0267,40.1469,38300.0
2005-08-08 11:30:00,46.75,46.77,46.59,46.62,30300.0,40.1555,40.1727,40.0181,40.0439,30300.0
2005-08-08 12:00:00,46.63,46.75,46.63,46.73,79900.0,40.0524,40.1555,40.0524,40.1383,79900.0
2005-08-08 12:30:00,46.73,46.73,46.59,46.71,55200.0,40.1383,40.1383,40.0181,40.1212,55200.0
2005-08-08 13:00:00,46.7,46.72,46.61,46.65,57100.0,40.1126,40.1298,40.0353,40.0696,57100.0
2005-08-08 13:30:00,46.66,46.69,46.65,46.68,36200.0,40.0782,40.104,40.0696,40.0954,36200.0
2005-08-08 14:00:00,46.68,46.7,46.61,46.68,100800.0,40.0954,40.1126,40.0353,40.0954,100800.0
2005-08-08 14:30:00,46.68,46.7,46.65,46.68,32300.0,40.0954,40.1126,40.0696,40.0954,32300.0
2005-08-08 15:00:00,46.67,46.71,46.66,46.7,53000.0,40.0868,40.1212,40.0782,40.1126,53000.0
2005-08-08 15:30:00,46.7,46.72,46.6,46.6,89900.0,40.1126,40.1298,40.0267,40.0267,89900.0
2005-08-09 09:30:00,46.66,46.93,46.63,46.92,76600.0,40.0782,40.3101,40.0524,40.3015,76600.0
2005-08-09 10:00:00,46.93,46.98,46.88,46.96,98600.0,40.3101,40.3531,40.2672,40.3359,98600.0
2005-08-09 10:30:00,46.96,46.99,46.91,46.98,81200.0,40.3359,40.3617,40.293,40.3531,81200.0
2005-08-09 11:00:00,46.98,46.99,46.95,46.99,68200.0,40.3531,40.3617,40.3273,40.3617,68200.0
2005-08-09 11:30:00,46.99,46.99,46.97,46.99,36400.0,40.3617,40.3617,40.3445,40.3617,36400.0
2005-08-09 12:00:00,46.99,46.99,46.89,46.92,46400.0,40.3617,40.3617,40.2758,40.3015,46400.0
2005-08-09 12:30:00,46.92,46.95,46.84,46.85,47400.0,40.3015,40.3273,40.2328,40.2414,47400.0
2005-08-09 13:00:00,46.85,46.88,46.83,46.83,210200.0,40.2414,40.2672,40.2242,40.2242,210200.0
2005-08-09 13:30:00,46.82,46.86,46.8,46.86,67800.0,40.2156,40.25,40.1985,40.25,67800.0
2005-08-09 14:00:00,46.85,46.99,46.85,46.99,44400.0,40.2414,40.3617,40.2414,40.3617,44400.0
2005-08-09 14:30:00,46.99,47.0,46.93,46.99,119000.0,40.3617,40.3703,40.3101,40.3617,119000.0
2005-08-09 15:00:00,46.99,47.05,46.95,46.99,85100.0,40.3617,40.4132,40.3273,40.3617,85100.0
2005-08-09 15:30:00,47.0,47.07,46.99,47.03,227500.0,40.3703,40.4304,40.3617,40.396,227500.0
2005-08-10 09:30:00,47.02,47.25,46.9,47.25,98700.0,40.3874,40.585,40.2844,40.585,98700.0
2005-08-10 10:00:00,47.25,47.55,47.23,47.49,130400.0,40.585,40.8427,40.5678,40.7911,130400.0
2005-08-10 10:30:00,47.49,47.82,47.48,47.76,61800.0,40.7911,41.0746,40.7825,41.0231,61800.0
2005-08-10 11:00:00,47.76,47.78,47.7,47.75,55800.0,41.0231,41.0402,40.9715,41.0145,55800.0
2005-08-10 11:30:00,47.74,47.88,47.74,47.83,97700.0,41.0059,41.1261,41.0059,41.0832,97700.0
2005-08-10 12:00:00,47.82,47.84,47.75,47.77,97700.0,41.0746,41.0918,41.0145,41.0316,97700.0
2005-08-10 12:30:00,47.77,47.78,47.59,47.6,103800.0,41.0316,41.0402,40.877,40.8856,103800.0
2005-08-10 13:00:00,47.59,47.62,47.46,47.61,79000.0,40.877,40.9028,40.7654,40.8942,79000.0
2005-08-10 13:30:00,47.6,47.75,47.6,47.69,82000.0,40.8856,41.0145,40.8856,40.9629,82000.0
2005-08-10 14:00:00,47.68,47.69,47.55,47.59,74000.0,40.9543,40.9629,40.8427,40.877,74000.0
2005-08-10 14:30:00,47.59,47.69,47.54,47.58,136000.0,40.877,40.9629,40.8341,40.8684,136000.0
2005-08-10 15:00:00,47.58,47.59,47.41,47.45,118600.0,40.8684,40.877,40.7224,40.7568,118600.0
2005-08-10 15:30:00,47.45,47.57,47.45,47.51,175000.0,40.7568,40.8599,40.7568,40.8083,175000.0
2005-08-11 09:30:00,47.35,47.62,47.3,47.56,73700.0,40.6709,40.9028,40.6279,40.8513,73700.0
2005-08-11 10:00:00,47.56,47.56,47.48,47.55,80200.0,40.8513,40.8513,40.7825,40.8427,80200.0
2005-08-11 10:30:00,47.56,47.56,47.46,47.48,57200.0,40.8513,40.8513,40.7654,40.7825,57200.0
2005-08-11 11:00:00,47.48,47.51,47.45,47.45,37500.0,40.7825,40.8083,40.7568,40.7568,37500.0
2005-08-11 11:30:00,47.46,47.54,47.41,47.53,99700.0,40.7654,40.8341,40.7224,40.8255,99700.0
2005-08-11 12:00:00,47.51,47.51,47.42,47.44,41800.0,40.8083,40.8083,40.731,40.7482,41800.0
2005-08-11 12:30:00,47.43,47.48,47.42,47.46,68300.0,40.7396,40.7825,40.731,40.7654,68300.0
2005-08-11 13:00:00,47.45,47.5,47.42,47.45,71800.0,40.7568,40.7997,40.731,40.7568,71800.0
2005-08-11 13:30:00,47.46,47.5,47.43,47.49,61600.0,40.7654,40.7997,40.7396,40.7911,61600.0
2005-08-11 14:00:00,47.49,47.54,47.32,47.41,91700.0,40.7911,40.8341,40.6451,40.7224,91700.0
2005-08-11 14:30:00,47.41,47.54,47.41,47.52,30700.0,40.7224,40.8341,40.7224,40.8169,30700.0
2005-08-11 15:00:00,47.53,47.67,47.5,47.54,179600.0,40.8255,40.9457,40.7997,40.8341,179600.0
2005-08-11 15:30:00,47.53,47.55,47.44,47.46,211300.0,40.8255,40.8427,40.7482,40.7654,211300.0
2005-08-12 09:30:00,47.28,47.35,46.95,47.0,343100.0,40.6108,40.6709,40.3273,40.3703,343100.0
2005-08-12 10:00:00,47.03,47.06,46.87,46.95,135900.0,40.396,40.4218,40.2586,40.3273,135900.0
2005-08-12 10:30:00,46.94,47.09,46.94,47.07,56800.0,40.3187,40.4476,40.3187,40.4304,56800.0
2005-08-12 11:00:00,47.07,47.1,46.95,46.95,140300.0,40.4304,40.4562,40.3273,40.3273,140300.0
2005-08-12 11:30:00,46.95,46.95,46.71,46.71,78300.0,40.3273,40.3273,40.1212,40.1212,78300.0
2005-08-12 12:00:00,46.71,46.77,46.67,46.7,37500.0,40.1212,40.1727,40.0868,40.1126,37500.0
2005-08-12 12:30:00,46.71,46.88,46.71,46.88,36600.0,40.1212,40.2672,40.1212,40.2672,36600.0
2005-08-12 13:00:00,46.88,46.92,46.74,46.92,56500.0,40.2672,40.3015,40.1469,40.3015,56500.0
2005-08-12 13:30:00,46.9,46.9,46.77,46.77,16500.0,40.2844,40.2844,40.1727,40.1727,16500.0
2005-08-12 14:00:00,46.77,47.03,46.77,47.03,55300.0,40.1727,40.396,40.1727,40.396,55300.0
2005-08-12 14:30:00,47.02,47.08,47.0,47.05,41400.0,40.3874,40.439,40.3703,40.4132,41400.0
2005-08-12 15:00:00,47.04,47.1,46.9,47.1,76600.0,40.4046,40.4562,40.2844,40.4562,76600.0
2005-08-12 15:30:00,47.1,47.16,47.01,47.01,145800.0,40.4562,40.5077,40.3788,40.3788,145800.0
2005-08-15 09:30:00,46.86,46.91,46.66,46.76,107300.0,40.25,40.293,40.0782,40.1641,107300.0
2005-08-15 10:00:00,46.75,46.83,46.62,46.68,62500.0,40.1555,40.2242,40.0439,40.0954,62500.0
2005-08-15 10:30:00,46.68,46.7,46.64,46.66,44000.0,40.0954,40.1126,40.061,40.0782,44000.0
2005-08-15 11:00:00,46.68,46.69,46.63,46.65,88100.0,40.0954,40.104,40.0524,40.0696,88100.0
2005-08-15 11:30:00,46.65,46.69,46.63,46.67,65100.0,40.0696,40.104,40.0524,40.0868,65100.0
2005-08-15 12:00:00,46.68,46.96,46.67,46.94,71200.0,40.0954,40.3359,40.0868,40.3187,71200.0
2005-08-15 12:30:00,46.94,46.99,46.91,46.91,34700.0,40.3187,40.3617,40.293,40.293,34700.0
2005-08-15 13:00:00,46.91,46.91,46.86,46.88,35800.0,40.293,40.293,40.25,40.2672,35800.0
2005-08-15 13:30:00,46.88,46.88,46.83,46.84,41500.0,40.2672,40.2672,40.2242,40.2328,41500.0
2005-08-15 14:00:00,46.83,46.9,46.83,46.86,105400.0,40.2242,40.2844,40.2242,40.25,105400.0
2005-08-15 14:30:00,46.86,46.88,46.76,46.85,74200.0,40.25,40.2672,40.1641,40.2414,74200.0
2005-08-15 15:00:00,46.85,46.89,46.76,46.81,264800.0,40.2414,40.2758,40.1641,40.2071,264800.0
2005-08-15 15:30:00,46.82,46.89,46.81,46.82,260800.0,40.2156,40.2758,40.2071,40.2156,260800.0
2005-08-16 09:30:00,46.67,46.85,46.67,46.71,80500.0,40.0868,40.2414,40.0868,40.1212,80500.0
2005-08-16 10:00:00,46.7,46.71,46.58,46.61,105700.0,40.1126,40.1212,40.0095,40.0353,105700.0
2005-08-16 10:30:00,46.62,46.7,46.61,46.7,64000.0,40.0439,40.1126,40.0353,40.1126,64000.0
2005-08-16 11:00:00,46.68,46.71,46.65,46.69,69500.0,40.0954,40.1212,40.0696,40.104,69500.0
2005-08-16 11:30:00,46.69,46.7,46.63,46.65,129200.0,40.104,40.1126,40.0524,40.0696,129200.0
2005-08-16 12:00:00,46.65,46.65,46.56,46.59,66100.0,40.0696,40.0696,39.9923,40.0181,66100.0
2005-08-16 12:30:00,46.59,46.64,46.56,46.64,90800.0,40.0181,40.061,39.9923,40.061,90800.0
2005-08-16 13:00:00,46.64,46.71,46.63,46.67,68700.0,40.061,40.1212,40.0524,40.0868,68700.0
2005-08-16 13:30:00,46.67,46.73,46.66,46.71,36100.0,40.0868,40.1383,40.0782,40.1212,36100.0
2005-08-16 14:00:00,46.71,46.73,46.68,46.69,33400.0,40.1212,40.1383,40.0954,40.104,33400.0
2005-08-16 14:30:00,46.69,46.74,46.65,46.7,114500.0,40.104,40.1469,40.0696,40.1126,114500.0
2005-08-16 15:00:00,46.68,46.7,46.53,46.61,94500.0,40.0954,40.1126,39.9666,40.0353,94500.0
2005-08-16 15:30:00,46.61,46.66,46.53,46.54,124400.0,40.0353,40.0782,39.9666,39.9751,124400.0
2005-08-17 09:30:00,46.7,46.81,46.64,46.75,260000.0,40.1126,40.2071,40.061,40.1555,260000.0
2005-08-17 10:00:00,46.76,46.82,46.74,46.8,115800.0,40.1641,40.2156,40.1469,40.1985,115800.0
2005-08-17 10:30:00,46.79,46.83,46.75,46.81,100400.0,40.1899,40.2242,40.1555,40.2071,100400.0
2005-08-17 11:00:00,46.82,46.85,46.81,46.82,56400.0,40.2156,40.2414,40.2071,40.2156,56400.0
2005-08-17 11:30:00,46.82,46.88,46.82,46.88,172700.0,40.2156,40.2672,40.2156,40.2672,172700.0
2005-08-17 12:00:00,46.88,46.9,46.87,46.88,242200.0,40.2672,40.2844,40.2586,40.2672,242200.0
2005-08-17 12:30:00,46.88,46.89,46.87,46.88,89000.0,40.2672,40.2758,40.2586,40.2672,89000.0
2005-08-17 13:00:00,46.89,46.9,46.88,46.9,27200.0,40.2758,40.2844,40.2672,40.2844,27200.0
2005-08-17 13:30:00,46.9,46.9,46.88,46.9,40800.0,40.2844,40.2844,40.2672,40.2844,40800.0
2005-08-17 14:00:00,46.9,46.93,46.89,46.92,79300.0,40.2844,40.3101,40.2758,40.3015,79300.0
2005-08-17 14:30:00,46.92,46.95,46.91,46.93,99000.0,40.3015,40.3273,40.293,40.3101,99000.0
2005-08-17 15:00:00,46.93,46.96,46.89,46.93,218600.0,40.3101,40.3359,40.2758,40.3101,218600.0
2005-08-17 15:30:00,46.93,46.95,46.82,46.82,195900.0,40.3101,40.3273,40.2156,40.2156,195900.0
2005-08-18 09:30:00,46.63,46.69,46.38,46.64,66600.0,40.0524,40.104,39.8377,40.061,66600.0
2005-08-18 10:00:00,46.64,46.71,46.61,46.7,172000.0,40.061,40.1212,40.0353,40.1126,172000.0
2005-08-18 10:30:00,46.68,46.7,46.61,46.62,35900.0,40.0954,40.1126,40.0353,40.0439,35900.0
2005-08-18 11:00:00,46.62,46.69,46.6,46.66,48800.0,40.0439,40.104,40.0267,40.0782,48800.0
2005-08-18 11:30:00,46.65,46.69,46.63,46.63,56600.0,40.0696,40.104,40.0524,40.0524,56600.0
2005-08-18 12:00:00,46.63,46.65,46.58,46.6,43800.0,40.0524,40.0696,40.0095,40.0267,43800.0
2005-08-18 12:30:00,46.6,46.64,46.58,46.6,54300.0,40.0267,40.061,40.0095,40.0267,54300.0
2005-08-18 13:00:00,46.6,46.65,46.58,46.65,40200.0,40.0267,40.0696,40.0095,40.0696,40200.0
2005-08-18 13:30:00,46.65,46.66,46.58,46.59,90600.0,40.0696,40.0782,40.0095,40.0181,90600.0
2005-08-18 14:00:00,46.59,46.64,46.55,46.57,77100.0,40.0181,40.061,39.9837,40.0009,77100.0
2005-08-18 14:30:00,46.54,46.56,46.45,46.45,69800.0,39.9751,39.9923,39.8978,39.8978,69800.0
2005-08-18 15:00:00,46.44,46.5,46.4,46.5,172300.0,39.8893,39.9408,39.8549,39.9408,172300.0
2005-08-18 15:30:00,46.5,46.5,46.26,46.31,391100.0,39.9408,39.9408,39.7346,39.7776,391100.0
2005-08-19 09:30:00,46.32,46.48,46.21,46.48,136400.0,39.7862,39.9236,39.6917,39.9236,136400.0
2005-08-19 10:00:00,46.49,46.53,46.39,46.4,74900.0,39.9322,39.9666,39.8463,39.8549,74900.0
2005-08-19 10:30:00,46.4,46.41,46.31,46.32,66700.0,39.8549,39.8635,39.7776,39.7862,66700.0
2005-08-19 11:00:00,46.33,46.34,46.27,46.31,76500.0,39.7948,39.8034,39.7432,39.7776,76500.0
2005-08-19 11:30:00,46.3,46.35,46.27,46.28,43000.0,39.769,39.8119,39.7432,39.7518,43000.0
2005-08-19 12:00:00,46.27,46.32,46.26,46.31,33900.0,39.7432,39.7862,39.7346,39.7776,33900.0
2005-08-19 12:30:00,46.31,46.32,46.27,46.27,30600.0,39.7776,39.7862,39.7432,39.7432,30600.0
2005-08-19 13:00:00,46.28,46.29,46.15,46.19,61700.0,39.7518,39.7604,39.6402,39.6745,61700.0
2005-08-19 13:30:00,46.19,46.2,46.15,46.15,34300.0,39.6745,39.6831,39.6402,39.6402,34300.0
2005-08-19 14:00:00,46.15,46.19,46.15,46.17,50900.0,39.6402,39.6745,39.6402,39.6573,50900.0
2005-08-19 14:30:00,46.17,46.19,45.99,46.0,88900.0,39.6573,39.6745,39.5027,39.5113,88900.0
2005-08-19 15:00:00,46.0,46.09,46.0,46.07,36500.0,39.5113,39.5886,39.5113,39.5714,36500.0
2005-08-19 15:30:00,46.07,46.08,46.0,46.03,113200.0,39.5714,39.58,39.5113,39.5371,113200.0
2005-08-22 09:30:00,46.0,46.37,46.0,46.18,68400.0,39.5113,39.8291,39.5113,39.6659,68400.0
2005-08-22 10:00:00,46.18,46.18,46.02,46.02,85000.0,39.6659,39.6659,39.5285,39.5285,85000.0
2005-08-22 10:30:00,46.03,46.22,46.02,46.18,108300.0,39.5371,39.7003,39.5285,39.6659,108300.0
2005-08-22 11:00:00,46.18,46.2,46.07,46.19,114500.0,39.6659,39.6831,39.5714,39.6745,114500.0
2005-08-22 11:30:00,46.19,46.2,46.14,46.16,50700.0,39.6745,39.6831,39.6316,39.6487,50700.0
2005-08-22 12:00:00,46.15,46.19,46.14,46.16,65300.0,39.6402,39.6745,39.6316,39.6487,65300.0
2005-08-22 12:30:00,46.16,46.16,46.1,46.16,93600.0,39.6487,39.6487,39.5972,39.6487,93600.0
2005-08-22 13:00:00,46.16,46.17,46.02,46.09,108000.0,39.6487,39.6573,39.5285,39.5886,108000.0
2005-08-22 13:30:00,46.09,46.09,46.04,46.08,31600.0,39.5886,39.5886,39.5457,39.58,31600.0
2005-08-22 14:00:00,46.08,46.15,45.87,46.09,94200.0,39.58,39.6402,39.3997,39.5886,94200.0
2005-08-22 14:30:00,46.09,46.17,46.09,46.14,73600.0,39.5886,39.6573,39.5886,39.6316,73600.0
2005-08-22 15:00:00,46.14,46.2,46.11,46.13,62400.0,39.6316,39.6831,39.6058,39.623,62400.0
2005-08-22 15:30:00,46.12,46.21,46.12,46.17,141000.0,39.6144,39.6917,39.6144,39.6573,141000.0
2005-08-23 09:30:00,46.25,46.25,46.04,46.11,72900.0,39.7261,39.7261,39.5457,39.6058,72900.0
2005-08-23 10:00:00,46.1,46.22,45.99,46.15,98000.0,39.5972,39.7003,39.5027,39.6402,98000.0
2005-08-23 10:30:00,46.15,46.17,45.88,46.07,74600.0,39.6402,39.6573,39.4082,39.5714,74600.0
2005-08-23 11:00:00,46.07,46.12,46.06,46.11,49200.0,39.5714,39.6144,39.5629,39.6058,49200.0
2005-08-23 11:30:00,46.11,46.11,45.93,45.98,102500.0,39.6058,39.6058,39.4512,39.4941,102500.0
2005-08-23 12:00:00,45.97,45.97,45.88,45.93,56700.0,39.4855,39.4855,39.4082,39.4512,56700.0
2005-08-23 12:30:00,45.93,46.08,45.93,46.08,78400.0,39.4512,39.58,39.4512,39.58,78400.0
2005-08-23 13:00:00,46.08,46.08,46.02,46.03,32800.0,39.58,39.58,39.5285,39.5371,32800.0
2005-08-23 13:30:00,46.03,46.04,45.96,45.96,36900.0,39.5371,39.5457,39.477,39.477,36900.0
2005-08-23 14:00:00,45.95,46.04,45.94,46.03,58100.0,39.4684,39.5457,39.4598,39.5371,58100.0
2005-08-23 14:30:00,46.03,46.06,46.0,46.05,62300.0,39.5371,39.5629,39.5113,39.5543,62300.0
2005-08-23 15:00:00,46.04,46.05,45.93,45.93,34400.0,39.5457,39.5543,39.4512,39.4512,34400.0
2005-08-23 15:30:00,45.93,46.0,45.91,45.98,63400.0,39.4512,39.5113,39.434,39.4941,63400.0
2005-08-24 09:30:00,45.79,45.8,45.55,45.69,96100.0,39.3309,39.3395,39.1248,39.245,96100.0
2005-08-24 10:00:00,45.69,45.73,45.64,45.65,80200.0,39.245,39.2794,39.2021,39.2107,80200.0
2005-08-24 10:30:00,45.67,45.81,45.64,45.79,88000.0,39.2279,39.3481,39.2021,39.3309,88000.0
2005-08-24 11:00:00,45.79,45.82,45.75,45.79,72400.0,39.3309,39.3567,39.2966,39.3309,72400.0
2005-08-24 11:30:00,45.79,45.81,45.76,45.79,72200.0,39.3309,39.3481,39.3052,39.3309,72200.0
2005-08-24 12:00:00,45.79,45.8,45.72,45.75,71900.0,39.3309,39.3395,39.2708,39.2966,71900.0
2005-08-24 12:30:00,45.75,45.8,45.74,45.78,481700.0,39.2966,39.3395,39.288,39.3223,481700.0
2005-08-24 13:00:00,45.79,45.82,45.76,45.77,41500.0,39.3309,39.3567,39.3052,39.3138,41500.0
2005-08-24 13:30:00,45.76,45.83,45.76,45.82,56000.0,39.3052,39.3653,39.3052,39.3567,56000.0
2005-08-24 14:00:00,45.82,45.83,45.79,45.79,278900.0,39.3567,39.3653,39.3309,39.3309,278900.0
2005-08-24 14:30:00,45.79,45.8,45.56,45.57,56600.0,39.3309,39.3395,39.1334,39.142,56600.0
2005-08-24 15:00:00,45.57,45.57,45.35,45.48,104100.0,39.142,39.142,38.953,39.0647,104100.0
2005-08-24 15:30:00,45.48,45.53,45.4,45.48,92300.0,39.0647,39.1076,38.996,39.0647,92300.0
2005-08-25 09:30:00,45.53,45.58,45.3,45.46,68700.0,39.1076,39.1506,38.9101,39.0475,68700.0
2005-08-25 10:00:00,45.47,45.52,45.43,45.48,98800.0,39.0561,39.099,39.0217,39.0647,98800.0
2005-08-25 10:30:00,45.48,45.49,45.43,45.43,59100.0,39.0647,39.0733,39.0217,39.0217,59100.0
2005-08-25 11:00:00,45.43,45.5,45.43,45.49,60800.0,39.0217,39.0818,39.0217,39.0733,60800.0
2005-08-25 11:30:00,45.49,45.49,45.44,45.44,30000.0,39.0733,39.0733,39.0303,39.0303,30000.0
2005-08-25 12:00:00,45.45,45.48,45.37,45.37,30500.0,39.0389,39.0647,38.9702,38.9702,30500.0
2005-08-25 12:30:00,45.37,45.51,45.37,45.45,68700.0,38.9702,39.0904,38.9702,39.0389,68700.0
2005-08-25 13:00:00,45.44,45.48,45.41,45.45,34700.0,39.0303,39.0647,39.0045,39.0389,34700.0
2005-08-25 13:30:00,45.45,45.48,45.44,45.44,23500.0,39.0389,39.0647,39.0303,39.0303,23500.0
2005-08-25 14:00:00,45.44,45.51,45.42,45.51,77000.0,39.0303,39.0904,39.0131,39.0904,77000.0
2005-08-25 14:30:00,45.5,45.6,45.5,45.56,38500.0,39.0818,39.1677,39.0818,39.1334,38500.0
2005-08-25 15:00:00,45.56,45.56,45.39,45.47,62900.0,39.1334,39.1334,38.9874,39.0561,62900.0
2005-08-25 15:30:00,45.45,45.55,45.45,45.52,120100.0,39.0389,39.1248,39.0389,39.099,120100.0
2005-08-26 09:30:00,45.4,45.41,45.22,45.34,121900.0,38.996,39.0045,38.8413,38.9444,121900.0
2005-08-26 10:00:00,45.33,45.45,45.31,45.36,123400.0,38.9358,39.0389,38.9186,38.9616,123400.0
2005-08-26 10:30:00,45.35,45.42,45.31,45.39,51900.0,38.953,39.0131,38.9186,38.9874,51900.0
2005-08-26 11:00:00,45.39,45.4,45.31,45.36,86500.0,38.9874,38.996,38.9186,38.9616,86500.0
2005-08-26 11:30:00,45.35,45.37,45.3,45.35,87000.0,38.953,38.9702,38.9101,38.953,87000.0
2005-08-26 12:00:00,45.36,45.49,45.34,45.49,24200.0,38.9616,39.0733,38.9444,39.0733,24200.0
2005-08-26 12:30:00,45.49,45.54,45.45,45.53,34400.0,39.0733,39.1162,39.0389,39.1076,34400.0
2005-08-26 13:00:00,45.54,45.68,45.54,45.59,56300.0,39.1162,39.2365,39.1162,39.1592,56300.0
2005-08-26 13:30:00,45.59,45.68,45.56,45.68,42000.0,39.1592,39.2365,39.1334,39.2365,42000.0
2005-08-26 14:00:00,45.68,45.88,45.47,45.77,43100.0,39.2365,39.4082,39.0561,39.3138,43100.0
2005-08-26 14:30:00,45.77,45.77,45.48,45.56,33300.0,39.3138,39.3138,39.0647,39.1334,33300.0
2005-08-26 15:00:00,45.56,45.71,45.55,45.71,64400.0,39.1334,39.2622,39.1248,39.2622,64400.0
2005-08-26 15:30:00,45.71,45.72,45.59,45.63,163400.0,39.2622,39.2708,39.1592,39.1935,163400.0
2005-08-29 09:30:00,45.42,45.43,45.16,45.26,120900.0,39.0131,39.0217,38.7898,38.8757,120900.0
2005-08-29 10:00:00,45.32,45.52,45.29,45.52,41300.0,38.9272,39.099,38.9015,39.099,41300.0
2005-08-29 10:30:00,45.48,45.49,45.3,45.32,43800.0,39.0647,39.0733,38.9101,38.9272,43800.0
2005-08-29 11:00:00,45.32,45.52,45.31,45.42,57800.0,38.9272,39.099,38.9186,39.0131,57800.0
2005-08-29 11:30:00,45.42,45.46,45.39,45.41,34700.0,39.0131,39.0475,38.9874,39.0045,34700.0
2005-08-29 12:00:00,45.41,45.41,45.27,45.29,33700.0,39.0045,39.0045,38.8843,38.9015,33700.0
2005-08-29 12:30:00,45.29,45.48,45.28,45.4,55800.0,38.9015,39.0647,38.8929,38.996,55800.0
2005-08-29 13:00:00,45.41,45.59,45.41,45.55,38200.0,39.0045,39.1592,39.0045,39.1248,38200.0
2005-08-29 13:30:00,45.55,45.75,45.55,45.65,70000.0,39.1248,39.2966,39.1248,39.2107,70000.0
2005-08-29 14:00:00,45.63,45.65,45.58,45.59,36900.0,39.1935,39.2107,39.1506,39.1592,36900.0
2005-08-29 14:30:00,45.59,45.61,45.55,45.55,40900.0,39.1592,39.1763,39.1248,39.1248,40900.0
2005-08-29 15:00:00,45.55,45.58,45.52,45.53,55500.0,39.1248,39.1506,39.099,39.1076,55500.0
2005-08-29 15:30:00,45.53,45.54,45.48,45.5,207700.0,39.1076,39.1162,39.0647,39.0818,207700.0
2005-08-30 09:30:00,45.45,45.71,45.43,45.58,135900.0,39.0901,39.3137,39.0729,39.2019,135900.0
2005-08-30 10:00:00,45.59,45.72,45.58,45.62,63600.0,39.2105,39.3223,39.2019,39.2363,63600.0
2005-08-30 10:30:00,45.61,45.68,45.57,45.66,95400.0,39.2277,39.2879,39.1933,39.2707,95400.0
2005-08-30 11:00:00,45.66,45.7,45.59,45.7,67100.0,39.2707,39.3051,39.2105,39.3051,67100.0
2005-08-30 11:30:00,45.7,45.71,45.58,45.6,85600.0,39.3051,39.3137,39.2019,39.2191,85600.0
2005-08-30 12:00:00,45.6,45.68,45.57,45.64,57200.0,39.2191,39.2879,39.1933,39.2535,57200.0
2005-08-30 12:30:00,45.63,45.8,45.61,45.8,56500.0,39.2449,39.3911,39.2277,39.3911,56500.0
2005-08-30 13:00:00,45.81,45.84,45.8,45.82,59500.0,39.3997,39.4255,39.3911,39.4083,59500.0
2005-08-30 13:30:00,45.82,45.88,45.74,45.76,49300.0,39.4083,39.4599,39.3395,39.3567,49300.0
2005-08-30 14:00:00,45.75,45.8,45.63,45.72,94600.0,39.3481,39.3911,39.2449,39.3223,94600.0
2005-08-30 14:30:00,45.72,45.83,45.62,45.65,75700.0,39.3223,39.4169,39.2363,39.2621,75700.0
2005-08-30 15:00:00,45.64,45.78,45.62,45.72,68300.0,39.2535,39.3739,39.2363,39.3223,68300.0
2005-08-30 15:30:00,45.73,45.87,45.73,45.8,191600.0,39.3309,39.4513,39.3309,39.3911,191600.0
2005-08-31 09:30:00,45.73,45.78,45.62,45.63,100000.0,39.3309,39.3739,39.2363,39.2449,100000.0
2005-08-31 10:00:00,45.63,45.69,45.52,45.61,83200.0,39.2449,39.2965,39.1503,39.2277,83200.0
2005-08-31 10:30:00,45.61,45.8,45.6,45.77,64400.0,39.2277,39.3911,39.2191,39.3653,64400.0
2005-08-31 11:00:00,45.74,46.11,45.72,46.09,101300.0,39.3395,39.6577,39.3223,39.6405,101300.0
2005-08-31 11:30:00,46.07,46.15,46.04,46.1,57500.0,39.6233,39.6921,39.5975,39.6491,57500.0
2005-08-31 12:00:00,46.1,46.12,46.0,46.03,76500.0,39.6491,39.6663,39.5631,39.5889,76500.0
2005-08-31 12:30:00,46.03,46.1,46.01,46.06,96900.0,39.5889,39.6491,39.5717,39.6147,96900.0
2005-08-31 13:00:00,46.07,46.15,46.05,46.08,88500.0,39.6233,39.6921,39.6061,39.6319,88500.0
2005-08-31 13:30:00,46.08,46.18,46.07,46.14,63200.0,39.6319,39.7179,39.6233,39.6835,63200.0
2005-08-31 14:00:00,46.15,46.15,46.1,46.13,53100.0,39.6921,39.6921,39.6491,39.6749,53100.0
2005-08-31 14:30:00,46.13,46.3,46.12,46.3,126500.0,39.6749,39.8211,39.6663,39.8211,126500.0
2005-08-31 15:00:00,46.28,46.54,46.28,46.51,205000.0,39.8039,40.0275,39.8039,40.0017,205000.0
2005-08-31 15:30:00,46.51,46.74,46.45,46.64,356800.0,40.0017,40.1995,39.9501,40.1135,356800.0
2005-09-01 09:30:00,46.5,46.67,46.31,46.31,77200.0,39.9931,40.1393,39.8297,39.8297,77200.0
2005-09-01 10:00:00,46.3,46.4,46.2,46.4,69800.0,39.8211,39.9071,39.7351,39.9071,69800.0
2005-09-01 10:30:00,46.4,46.6,46.37,46.56,94000.0,39.9071,40.0791,39.8813,40.0447,94000.0
2005-09-01 11:00:00,46.56,46.6,46.51,46.54,94000.0,40.0447,40.0791,40.0017,40.0275,94000.0
2005-09-01 11:30:00,46.53,46.62,46.45,46.59,50800.0,40.0189,40.0963,39.9501,40.0705,50800.0
2005-09-01 12:00:00,46.58,46.59,46.5,46.59,24800.0,40.0619,40.0705,39.9931,40.0705,24800.0
2005-09-01 12:30:00,46.6,46.6,46.53,46.55,48000.0,40.0791,40.0791,40.0189,40.0361,48000.0
2005-09-01 13:00:00,46.56,46.6,46.55,46.59,35600.0,40.0447,40.0791,40.0361,40.0705,35600.0
2005-09-01 13:30:00,46.6,46.62,46.55,46.59,76600.0,40.0791,40.0963,40.0361,40.0705,76600.0
2005-09-01 14:00:00,46.59,46.62,46.54,46.54,126300.0,40.0705,40.0963,40.0275,40.0275,126300.0
2005-09-01 14:30:00,46.55,46.61,46.46,46.5,104500.0,40.0361,40.0877,39.9587,39.9931,104500.0
2005-09-01 15:00:00,46.52,46.58,46.44,46.44,132500.0,40.0103,40.0619,39.9415,39.9415,132500.0
2005-09-01 15:30:00,46.45,46.5,46.44,46.46,132900.0,39.9501,39.9931,39.9415,39.9587,132900.0
2005-09-02 09:30:00,46.42,46.54,46.42,46.49,51500.0,39.9243,40.0275,39.9243,39.9845,51500.0
2005-09-02 10:00:00,46.5,46.51,46.17,46.19,38600.0,39.9931,40.0017,39.7093,39.7265,38600.0
2005-09-02 10:30:00,46.18,46.41,46.16,46.32,37900.0,39.7179,39.9157,39.7007,39.8383,37900.0
2005-09-02 11:00:00,46.33,46.43,46.28,46.3,55200.0,39.8469,39.9329,39.8039,39.8211,55200.0
2005-09-02 11:30:00,46.31,46.37,46.3,46.36,64900.0,39.8297,39.8813,39.8211,39.8727,64900.0
2005-09-02 12:00:00,46.36,46.37,46.23,46.26,60800.0,39.8727,39.8813,39.7609,39.7867,60800.0
2005-09-02 12:30:00,46.26,46.35,46.25,46.29,45900.0,39.7867,39.8641,39.7781,39.8125,45900.0
2005-09-02 13:00:00,46.29,46.38,46.29,46.36,29600.0,39.8125,39.8899,39.8125,39.8727,29600.0
2005-09-02 13:30:00,46.36,46.43,46.36,46.39,68300.0,39.8727,39.9329,39.8727,39.8985,68300.0
2005-09-02 14:00:00,46.4,46.45,46.36,46.36,59100.0,39.9071,39.9501,39.8727,39.8727,59100.0
2005-09-02 14:30:00,46.36,46.42,46.36,46.39,47900.0,39.8727,39.9243,39.8727,39.8985,47900.0
2005-09-02 15:00:00,46.39,46.39,46.33,46.35,63200.0,39.8985,39.8985,39.8469,39.8641,63200.0
2005-09-02 15:30:00,46.36,46.4,46.26,46.28,138400.0,39.8727,39.9071,39.7867,39.8039,138400.0
2005-09-06 09:30:00,46.4,46.46,46.35,46.39,229700.0,39.9071,39.9587,39.8641,39.8985,229700.0
2005-09-06 10:00:00,46.38,46.48,46.38,46.46,239500.0,39.8899,39.9759,39.8899,39.9587,239500.0
2005-09-06 10:30:00,46.45,46.46,46.42,46.42,53900.0,39.9501,39.9587,39.9243,39.9243,53900.0
2005-09-06 11:00:00,46.43,46.46,46.42,46.45,32400.0,39.9329,39.9587,39.9243,39.9501,32400.0
2005-09-06 11:30:00,46.45,46.46,46.35,46.37,198700.0,39.9501,39.9587,39.8641,39.8813,198700.0
2005-09-06 12:00:00,46.36,46.42,46.36,46.4,28300.0,39.8727,39.9243,39.8727,39.9071,28300.0
2005-09-06 12:30:00,46.4,46.4,46.29,46.3,115700.0,39.9071,39.9071,39.8125,39.8211,115700.0
2005-09-06 13:00:00,46.29,46.3,46.17,46.25,152200.0,39.8125,39.8211,39.7093,39.7781,152200.0
2005-09-06 13:30:00,46.26,46.4,46.26,46.4,68400.0,39.7867,39.9071,39.7867,39.9071,68400.0
2005-09-06 14:00:00,46.39,46.49,46.37,46.49,68200.0,39.8985,39.9845,39.8813,39.9845,68200.0
2005-09-06 14:30:00,46.43,46.46,46.26,46.29,103200.0,39.9329,39.9587,39.7867,39.8125,103200.0
2005-09-06 15:00:00,46.29,46.34,46.23,46.27,191300.0,39.8125,39.8555,39.7609,39.7953,191300.0
2005-09-06 15:30:00,46.27,46.33,46.25,46.3,176900.0,39.7953,39.8469,39.7781,39.8211,176900.0
2005-09-07 09:30:00,46.16,46.17,45.99,46.17,152100.0,39.7007,39.7093,39.5545,39.7093,152100.0
2005-09-07 10:00:00,46.17,46.29,46.02,46.02,65300.0,39.7093,39.8125,39.5803,39.5803,65300.0
2005-09-07 10:30:00,46.02,46.03,45.95,46.01,97900.0,39.5803,39.5889,39.5201,39.5717,97900.0
2005-09-07 11:00:00,46.0,46.01,45.95,45.96,109700.0,39.5631,39.5717,39.5201,39.5287,109700.0
2005-09-07 11:30:00,45.96,46.0,45.84,45.84,196500.0,39.5287,39.5631,39.4255,39.4255,196500.0
2005-09-07 12:00:00,45.85,45.85,45.77,45.8,64900.0,39.4341,39.4341,39.3653,39.3911,64900.0
2005-09-07 12:30:00,45.8,45.83,45.78,45.81,75900.0,39.3911,39.4169,39.3739,39.3997,75900.0
2005-09-07 13:00:00,45.8,45.83,45.75,45.77,119800.0,39.3911,39.4169,39.3481,39.3653,119800.0
2005-09-07 13:30:00,45.77,45.85,45.74,45.75,200000.0,39.3653,39.4341,39.3395,39.3481,200000.0
2005-09-07 14:00:00,45.75,45.86,45.73,45.85,133800.0,39.3481,39.4427,39.3309,39.4341,133800.0
2005-09-07 14:30:00,45.85,45.94,45.84,45.94,111800.0,39.4341,39.5115,39.4255,39.5115,111800.0
2005-09-07 15:00:00,45.94,46.07,45.84,46.06,164400.0,39.5115,39.6233,39.4255,39.6147,164400.0
2005-09-07 15:30:00,46.07,46.09,45.98,46.0,287200.0,39.6233,39.6405,39.5459,39.5631,287200.0
2005-09-08 09:30:00,46.0,46.03,45.85,45.92,121200.0,39.5631,39.5889,39.4341,39.4943,121200.0
2005-09-08 10:00:00,45.93,46.06,45.9,46.02,119700.0,39.5029,39.6147,39.4771,39.5803,119700.0
2005-09-08 10:30:00,46.02,46.24,45.97,45.99,55500.0,39.5803,39.7695,39.5373,39.5545,55500.0
2005-09-08 11:00:00,45.99,46.09,45.9,46.09,62500.0,39.5545,39.6405,39.4771,39.6405,62500.0
2005-09-08 11:30:00,46.08,46.12,46.04,46.07,51500.0,39.6319,39.6663,39.5975,39.6233,51500.0
2005-09-08 12:00:00,46.06,46.11,46.06,46.09,45600.0,39.6147,39.6577,39.6147,39.6405,45600.0
2005-09-08 12:30:00,46.1,46.16,46.08,46.16,30900.0,39.6491,39.7007,39.6319,39.7007,30900.0
2005-09-08 13:00:00,46.16,46.17,46.11,46.11,78600.0,39.7007,39.7093,39.6577,39.6577,78600.0
2005-09-08 13:30:00,46.11,46.12,45.92,45.94,100300.0,39.6577,39.6663,39.4943,39.5115,100300.0
2005-09-08 14:00:00,45.94,45.96,45.82,45.83,45500.0,39.5115,39.5287,39.4083,39.4169,45500.0
2005-09-08 14:30:00,45.84,45.98,45.83,45.98,76100.0,39.4255,39.5459,39.4169,39.5459,76100.0
2005-09-08 15:00:00,45.98,46.0,45.94,45.96,103300.0,39.5459,39.5631,39.5115,39.5287,103300.0
2005-09-08 15:30:00,45.96,46.05,45.93,46.0,57900.0,39.5287,39.6061,39.5029,39.5631,57900.0
2005-09-09 09:30:00,45.0,45.4,44.9,45.3,521000.0,38.703,39.047,38.617,38.961,521000.0
2005-09-09 10:00:00,45.3,45.31,45.2,45.25,125800.0,38.961,38.9696,38.875,38.918,125800.0
2005-09-09 10:30:00,45.25,45.27,45.03,45.04,178400.0,38.918,38.9352,38.7288,38.7374,178400.0
2005-09-09 11:00:00,45.04,45.13,44.99,44.99,125000.0,38.7374,38.8148,38.6944,38.6944,125000.0
2005-09-09 11:30:00,44.99,45.02,44.89,44.95,156900.0,38.6944,38.7202,38.6084,38.66,156900.0
2005-09-09 12:00:00,44.94,44.94,44.79,44.8,160700.0,38.6514,38.6514,38.5224,38.531,160700.0
2005-09-09 12:30:00,44.8,45.0,44.8,44.99,139300.0,38.531,38.703,38.531,38.6944,139300.0
2005-09-09 13:00:00,44.99,45.01,44.98,44.99,121700.0,38.6944,38.7116,38.6858,38.6944,121700.0
2005-09-09 13:30:00,44.99,45.2,44.98,45.1,141000.0,38.6944,38.875,38.6858,38.789,141000.0
2005-09-09 14:00:00,45.1,45.1,44.88,44.99,106500.0,38.789,38.789,38.5998,38.6944,106500.0
2005-09-09 14:30:00,44.99,45.1,44.98,45.02,151300.0,38.6944,38.789,38.6858,38.7202,151300.0
2005-09-09 15:00:00,45.03,45.1,44.98,45.0,120500.0,38.7288,38.789,38.6858,38.703,120500.0
2005-09-09 15:30:00,45.0,45.03,44.97,44.98,252200.0,38.703,38.7288,38.6772,38.6858,252200.0
2005-09-12 09:30:00,45.03,45.03,44.87,44.94,287700.0,38.7288,38.7288,38.5912,38.6514,287700.0
2005-09-12 10:00:00,44.93,44.97,44.9,44.94,140500.0,38.6428,38.6772,38.617,38.6514,140500.0
2005-09-12 10:30:00,44.94,44.95,44.92,44.94,366900.0,38.6514,38.66,38.6342,38.6514,366900.0
2005-09-12 11:00:00,44.93,45.18,44.92,45.07,172400.0,38.6428,38.8578,38.6342,38.7632,172400.0
2005-09-12 11:30:00,45.07,45.16,45.05,45.08,95700.0,38.7632,38.8406,38.746,38.7718,95700.0
2005-09-12 12:00:00,45.07,45.07,44.96,45.0,91500.0,38.7632,38.7632,38.6686,38.703,91500.0
2005-09-12 12:30:00,45.0,45.0,44.96,45.0,62100.0,38.703,38.703,38.6686,38.703,62100.0
2005-09-12 13:00:00,44.99,45.08,44.99,44.99,101800.0,38.6944,38.7718,38.6944,38.6944,101800.0
2005-09-12 13:30:00,44.99,45.07,44.95,44.97,97800.0,38.6944,38.7632,38.66,38.6772,97800.0
2005-09-12 14:00:00,44.96,45.02,44.96,45.0,98000.0,38.6686,38.7202,38.6686,38.703,98000.0
2005-09-12 14:30:00,45.0,45.11,44.99,45.07,167800.0,38.703,38.7976,38.6944,38.7632,167800.0
2005-09-12 15:00:00,45.07,45.15,45.07,45.13,187800.0,38.7632,38.832,38.7632,38.8148,187800.0
2005-09-12 15:30:00,45.13,45.21,45.08,45.13,192700.0,38.8148,38.8836,38.7718,38.8148,192700.0
2005-09-13 09:30:00,45.17,45.29,45.1,45.25,163700.0,38.8492,38.9524,38.789,38.918,163700.0
2005-09-13 10:00:00,45.26,45.5,45.26,45.44,94100.0,38.9266,39.1331,38.9266,39.0815,94100.0
2005-09-13 10:30:00,45.43,45.52,45.35,45.36,156100.0,39.0729,39.1503,39.004,39.0126,156100.0
2005-09-13 11:00:00,45.36,45.37,45.21,45.29,96700.0,39.0126,39.0212,38.8836,38.9524,96700.0
2005-09-13 11:30:00,45.3,45.33,45.25,45.29,41500.0,38.961,38.9868,38.918,38.9524,41500.0
2005-09-13 12:00:00,45.29,45.38,45.28,45.38,53600.0,38.9524,39.0298,38.9438,39.0298,53600.0
2005-09-13 12:30:00,45.38,45.47,45.35,45.45,343500.0,39.0298,39.1073,39.004,39.0901,343500.0
2005-09-13 13:00:00,45.45,45.56,45.45,45.53,92200.0,39.0901,39.1847,39.0901,39.1589,92200.0
2005-09-13 13:30:00,45.53,45.59,45.52,45.59,83200.0,39.1589,39.2105,39.1503,39.2105,83200.0
2005-09-13 14:00:00,45.58,45.81,45.58,45.67,102800.0,39.2019,39.3997,39.2019,39.2793,102800.0
2005-09-13 14:30:00,45.64,45.64,45.45,45.49,75400.0,39.2535,39.2535,39.0901,39.1245,75400.0
2005-09-13 15:00:00,45.49,45.53,45.35,45.37,92300.0,39.1245,39.1589,39.004,39.0212,92300.0
2005-09-13 15:30:00,45.37,45.37,45.24,45.25,129800.0,39.0212,39.0212,38.9094,38.918,129800.0
2005-09-14 09:30:00,45.5,46.04,45.5,45.96,308800.0,39.1331,39.5975,39.1331,39.5287,308800.0
2005-09-14 10:00:00,45.97,45.99,45.73,45.85,80200.0,39.5373,39.5545,39.3309,39.4341,80200.0
2005-09-14 10:30:00,45.86,45.93,45.81,45.82,60200.0,39.4427,39.5029,39.3997,39.4083,60200.0
2005-09-14 11:00:00,45.81,45.83,45.7,45.71,123600.0,39.3997,39.4169,39.3051,39.3137,123600.0
2005-09-14 11:30:00,45.71,45.72,45.6,45.66,123700.0,39.3137,39.3223,39.2191,39.2707,123700.0
2005-09-14 12:00:00,45.64,45.76,45.63,45.73,48900.0,39.2535,39.3567,39.2449,39.3309,48900.0
2005-09-14 12:30:00,45.74,45.82,45.71,45.79,80400.0,39.3395,39.4083,39.3137,39.3825,80400.0
2005-09-14 13:00:00,45.79,45.79,45.69,45.71,100400.0,39.3825,39.3825,39.2965,39.3137,100400.0
2005-09-14 13:30:00,45.7,45.72,45.59,45.61,92500.0,39.3051,39.3223,39.2105,39.2277,92500.0
2005-09-14 14:00:00,45.61,45.61,45.5,45.54,63000.0,39.2277,39.2277,39.1331,39.1675,63000.0
2005-09-14 14:30:00,45.54,45.62,45.47,45.6,111200.0,39.1675,39.2363,39.1073,39.2191,111200.0
2005-09-14 15:00:00,45.6,45.65,45.55,45.61,214100.0,39.2191,39.2621,39.1761,39.2277,214100.0
2005-09-14 15:30:00,45.6,45.61,45.5,45.55,155400.0,39.2191,39.2277,39.1331,39.1761,155400.0
2005-09-15 09:30:00,45.6,45.97,45.6,45.92,226100.0,39.2191,39.5373,39.2191,39.4943,226100.0
2005-09-15 10:00:00,45.9,45.97,45.9,45.95,89300.0,39.4771,39.5373,39.4771,39.5201,89300.0
2005-09-15 10:30:00,45.95,46.14,45.93,46.05,147800.0,39.5201,39.6835,39.5029,39.6061,147800.0
2005-09-15 11:00:00,46.05,46.08,45.97,46.01,81700.0,39.6061,39.6319,39.5373,39.5717,81700.0
2005-09-15 11:30:00,46.01,46.12,46.0,46.1,111600.0,39.5717,39.6663,39.5631,39.6491,111600.0
2005-09-15 12:00:00,46.07,46.11,45.95,46.11,129100.0,39.6233,39.6577,39.5201,39.6577,129100.0
2005-09-15 12:30:00,46.12,46.25,46.11,46.25,100300.0,39.6663,39.7781,39.6577,39.7781,100300.0
2005-09-15 13:00:00,46.25,46.3,46.07,46.11,212200.0,39.7781,39.8211,39.6233,39.6577,212200.0
2005-09-15 13:30:00,46.1,46.3,46.09,46.25,137800.0,39.6491,39.8211,39.6405,39.7781,137800.0
2005-09-15 14:00:00,46.26,46.28,46.11,46.13,192000.0,39.7867,39.8039,39.6577,39.6749,192000.0
2005-09-15 14:30:00,46.14,46.24,46.12,46.22,110200.0,39.6835,39.7695,39.6663,39.7523,110200.0
2005-09-15 15:00:00,46.22,46.26,46.2,46.22,128200.0,39.7523,39.7867,39.7351,39.7523,128200.0
2005-09-15 15:30:00,46.23,46.23,46.17,46.19,167800.0,39.7609,39.7609,39.7093,39.7265,167800.0
2005-09-16 09:30:00,46.2,46.3,46.08,46.26,470300.0,39.7351,39.8211,39.6319,39.7867,470300.0
2005-09-16 10:00:00,46.26,46.3,46.16,46.28,136700.0,39.7867,39.8211,39.7007,39.8039,136700.0
2005-09-16 10:30:00,46.29,46.53,46.02,46.16,273000.0,39.8125,40.0189,39.5803,39.7007,273000.0
2005-09-16 11:00:00,46.18,46.33,46.18,46.25,140000.0,39.7179,39.8469,39.7179,39.7781,140000.0
2005-09-16 11:30:00,46.24,46.25,46.14,46.18,56700.0,39.7695,39.7781,39.6835,39.7179,56700.0
2005-09-16 12:00:00,46.19,46.2,46.06,46.17,49100.0,39.7265,39.7351,39.6147,39.7093,49100.0
2005-09-16 12:30:00,46.17,46.2,46.14,46.18,50000.0,39.7093,39.7351,39.6835,39.7179,50000.0
2005-09-16 13:00:00,46.19,46.2,46.16,46.19,53700.0,39.7265,39.7351,39.7007,39.7265,53700.0
2005-09-16 13:30:00,46.18,46.2,46.16,46.19,42900.0,39.7179,39.7351,39.7007,39.7265,42900.0
2005-09-16 14:00:00,46.19,46.26,46.19,46.22,107500.0,39.7265,39.7867,39.7265,39.7523,107500.0
2005-09-16 14:30:00,46.24,46.24,46.18,46.19,166400.0,39.7695,39.7695,39.7179,39.7265,166400.0
2005-09-16 15:00:00,46.19,46.2,46.17,46.19,101600.0,39.7265,39.7351,39.7093,39.7265,101600.0
2005-09-16 15:30:00,46.2,46.51,46.18,46.47,634200.0,39.7351,40.0017,39.7179,39.9673,634200.0
2005-09-19 09:30:00,46.47,46.48,45.64,45.77,106500.0,39.9673,39.9759,39.2535,39.3653,106500.0
2005-09-19 10:00:00,45.81,45.94,45.76,45.9,51500.0,39.3997,39.5115,39.3567,39.4771,51500.0
2005-09-19 10:30:00,45.91,45.98,45.85,45.86,37900.0,39.4857,39.5459,39.4341,39.4427,37900.0
2005-09-19 11:00:00,45.86,45.97,45.82,45.97,42100.0,39.4427,39.5373,39.4083,39.5373,42100.0
2005-09-19 11:30:00,45.98,46.05,45.98,46.01,40600.0,39.5459,39.6061,39.5459,39.5717,40600.0
2005-09-19 12:00:00,46.02,46.04,45.98,46.01,39300.0,39.5803,39.5975,39.5459,39.5717,39300.0
2005-09-19 12:30:00,46.01,46.13,46.01,46.13,41500.0,39.5717,39.6749,39.5717,39.6749,41500.0
2005-09-19 13:00:00,46.13,46.18,46.07,46.13,52500.0,39.6749,39.7179,39.6233,39.6749,52500.0
2005-09-19 13:30:00,46.14,46.15,46.11,46.14,38400.0,39.6835,39.6921,39.6577,39.6835,38400.0
2005-09-19 14:00:00,46.14,46.15,45.99,46.07,49900.0,39.6835,39.6921,39.5545,39.6233,49900.0
2005-09-19 14:30:00,46.07,46.1,46.06,46.07,42500.0,39.6233,39.6491,39.6147,39.6233,42500.0
2005-09-19 15:00:00,46.08,46.14,46.07,46.07,64200.0,39.6319,39.6835,39.6233,39.6233,64200.0
2005-09-19 15:30:00,46.08,46.18,46.04,46.16,86400.0,39.6319,39.7179,39.5975,39.7007,86400.0
2005-09-20 09:30:00,46.16,46.47,46.16,46.44,55500.0,39.7007,39.9673,39.7007,39.9415,55500.0
2005-09-20 10:00:00,46.44,46.47,46.32,46.38,81200.0,39.9415,39.9673,39.8383,39.8899,81200.0
2005-09-20 10:30:00,46.39,46.42,46.25,46.39,54300.0,39.8985,39.9243,39.7781,39.8985,54300.0
2005-09-20 11:00:00,46.39,46.44,46.36,46.43,95800.0,39.8985,39.9415,39.8727,39.9329,95800.0
2005-09-20 11:30:00,46.43,46.46,46.42,46.44,59900.0,39.9329,39.9587,39.9243,39.9415,59900.0
2005-09-20 12:00:00,46.45,46.49,46.42,46.44,127300.0,39.9501,39.9845,39.9243,39.9415,127300.0
2005-09-20 12:30:00,46.45,46.45,46.4,46.44,54200.0,39.9501,39.9501,39.9071,39.9415,54200.0
2005-09-20 13:00:00,46.44,46.46,46.43,46.44,34400.0,39.9415,39.9587,39.9329,39.9415,34400.0
2005-09-20 13:30:00,46.44,46.44,46.2,46.26,86200.0,39.9415,39.9415,39.7351,39.7867,86200.0
2005-09-20 14:00:00,46.27,46.36,46.17,46.19,74100.0,39.7953,39.8727,39.7093,39.7265,74100.0
2005-09-20 14:30:00,46.21,46.25,45.8,45.83,110000.0,39.7437,39.7781,39.3911,39.4169,110000.0
2005-09-20 15:00:00,45.82,45.82,45.69,45.77,128600.0,39.4083,39.4083,39.2965,39.3653,128600.0
2005-09-20 15:30:00,45.79,45.87,45.69,45.71,152600.0,39.3825,39.4513,39.2965,39.3137,152600.0
2005-09-21 09:30:00,45.94,46.24,45.78,46.1,202400.0,39.5115,39.7695,39.3739,39.6491,202400.0
2005-09-21 10:00:00,46.08,46.08,45.88,45.95,95500.0,39.6319,39.6319,39.4599,39.5201,95500.0
2005-09-21 10:30:00,45.94,46.21,45.86,46.17,154700.0,39.5115,39.7437,39.4427,39.7093,154700.0
2005-09-21 11:00:00,46.17,46.25,46.06,46.13,50900.0,39.7093,39.7781,39.6147,39.6749,50900.0
2005-09-21 11:30:00,46.14,46.16,45.97,45.99,109400.0,39.6835,39.7007,39.5373,39.5545,109400.0
2005-09-21 12:00:00,45.99,46.03,45.94,45.94,77200.0,39.5545,39.5889,39.5115,39.5115,77200.0
2005-09-21 12:30:00,45.94,46.02,45.92,46.0,125800.0,39.5115,39.5803,39.4943,39.5631,125800.0
2005-09-21 13:00:00,46.0,46.02,45.99,45.99,141400.0,39.5631,39.5803,39.5545,39.5545,141400.0
2005-09-21 13:30:00,45.99,45.99,45.76,45.76,156300.0,39.5545,39.5545,39.3567,39.3567,156300.0
2005-09-21 14:00:00,45.76,45.78,45.6,45.67,111200.0,39.3567,39.3739,39.2191,39.2793,111200.0
2005-09-21 14:30:00,45.67,45.76,45.61,45.7,102300.0,39.2793,39.3567,39.2277,39.3051,102300.0
2005-09-21 15:00:00,45.69,45.72,45.55,45.66,213200.0,39.2965,39.3223,39.1761,39.2707,213200.0
2005-09-21 15:30:00,45.66,45.66,45.59,45.59,115900.0,39.2707,39.2707,39.2105,39.2105,115900.0
2005-09-22 09:30:00,45.61,45.84,45.46,45.72,79800.0,39.2277,39.4255,39.0987,39.3223,79800.0
2005-09-22 10:00:00,45.72,45.77,45.54,45.54,72800.0,39.3223,39.3653,39.1675,39.1675,72800.0
2005-09-22 10:30:00,45.54,45.66,45.41,45.5,77200.0,39.1675,39.2707,39.0556,39.1331,77200.0
2005-09-22 11:00:00,45.49,45.61,45.46,45.46,62600.0,39.1245,39.2277,39.0987,39.0987,62600.0
2005-09-22 11:30:00,45.46,45.48,45.37,45.45,71000.0,39.0987,39.1159,39.0212,39.0901,71000.0
2005-09-22 12:00:00,45.45,45.5,45.42,45.48,113500.0,39.0901,39.1331,39.0643,39.1159,113500.0
2005-09-22 12:30:00,45.49,45.5,45.45,45.46,33700.0,39.1245,39.1331,39.0901,39.0987,33700.0
2005-09-22 13:00:00,45.46,45.66,45.46,45.65,78800.0,39.0987,39.2707,39.0987,39.2621,78800.0
2005-09-22 13:30:00,45.65,45.83,45.64,45.73,108400.0,39.2621,39.4169,39.2535,39.3309,108400.0
2005-09-22 14:00:00,45.73,45.74,45.6,45.63,41400.0,39.3309,39.3395,39.2191,39.2449,41400.0
2005-09-22 14:30:00,45.63,45.65,45.55,45.59,78900.0,39.2449,39.2621,39.1761,39.2105,78900.0
2005-09-22 15:00:00,45.61,45.75,45.54,45.74,340100.0,39.2277,39.3481,39.1675,39.3395,340100.0
2005-09-22 15:30:00,45.75,45.85,45.69,45.76,264600.0,39.3481,39.4341,39.2965,39.3567,264600.0
2005-09-23 09:30:00,45.86,45.86,45.71,45.77,60600.0,39.4427,39.4427,39.3137,39.3653,60600.0
2005-09-23 10:00:00,45.77,45.79,45.61,45.69,91200.0,39.3653,39.3825,39.2277,39.2965,91200.0
2005-09-23 10:30:00,45.69,45.75,45.59,45.72,36400.0,39.2965,39.3481,39.2105,39.3223,36400.0
2005-09-23 11:00:00,45.71,45.9,45.71,45.9,62700.0,39.3137,39.4771,39.3137,39.4771,62700.0
2005-09-23 11:30:00,45.9,45.9,45.75,45.88,30100.0,39.4771,39.4771,39.3481,39.4599,30100.0
2005-09-23 12:00:00,45.86,45.9,45.85,45.88,18000.0,39.4427,39.4771,39.4341,39.4599,18000.0
2005-09-23 12:30:00,45.87,45.89,45.84,45.87,23100.0,39.4513,39.4685,39.4255,39.4513,23100.0
2005-09-23 13:00:00,45.87,45.9,45.83,45.87,39200.0,39.4513,39.4771,39.4169,39.4513,39200.0
2005-09-23 13:30:00,45.88,46.03,45.87,46.03,107200.0,39.4599,39.5889,39.4513,39.5889,107200.0
2005-09-23 14:00:00,46.0,46.07,45.97,45.99,60000.0,39.5631,39.6233,39.5373,39.5545,60000.0
2005-09-23 14:30:00,45.98,45.99,45.95,45.97,27200.0,39.5459,39.5545,39.5201,39.5373,27200.0
2005-09-23 15:00:00,45.97,45.97,45.83,45.89,62800.0,39.5373,39.5373,39.4169,39.4685,62800.0
2005-09-23 15:30:00,45.87,45.9,45.82,45.82,81000.0,39.4513,39.4771,39.4083,39.4083,81000.0
2005-09-26 09:30:00,46.0,46.05,45.8,45.98,46400.0,39.5631,39.6061,39.3911,39.5459,46400.0
2005-09-26 10:00:00,45.98,46.0,45.91,45.98,84800.0,39.5459,39.5631,39.4857,39.5459,84800.0
2005-09-26 10:30:00,45.99,46.0,45.91,46.0,46000.0,39.5545,39.5631,39.4857,39.5631,46000.0
2005-09-26 11:00:00,46.0,46.0,45.98,46.0,55600.0,39.5631,39.5631,39.5459,39.5631,55600.0
2005-09-26 11:30:00,46.0,46.0,45.94,45.94,31600.0,39.5631,39.5631,39.5115,39.5115,31600.0
2005-09-26 12:00:00,45.94,46.0,45.94,45.97,93700.0,39.5115,39.5631,39.5115,39.5373,93700.0
2005-09-26 12:30:00,45.97,45.98,45.89,45.93,65700.0,39.5373,39.5459,39.4685,39.5029,65700.0
2005-09-26 13:00:00,45.92,45.95,45.73,45.76,49800.0,39.4943,39.5201,39.3309,39.3567,49800.0
2005-09-26 13:30:00,45.77,45.78,45.76,45.76,64600.0,39.3653,39.3739,39.3567,39.3567,64600.0
2005-09-26 14:00:00,45.76,45.77,45.75,45.75,63300.0,39.3567,39.3653,39.3481,39.3481,63300.0
2005-09-26 14:30:00,45.76,45.88,45.75,45.88,74400.0,39.3567,39.4599,39.3481,39.4599,74400.0
2005-09-26 15:00:00,45.88,45.98,45.88,45.93,83900.0,39.4599,39.5459,39.4599,39.5029,83900.0
2005-09-26 15:30:00,45.91,46.0,45.91,45.95,127000.0,39.4857,39.5631,39.4857,39.5201,127000.0
2005-09-27 09:30:00,45.93,46.0,45.92,45.99,75400.0,39.5029,39.5631,39.4943,39.5545,75400.0
2005-09-27 10:00:00,46.0,46.07,45.77,45.77,153500.0,39.5631,39.6233,39.3653,39.3653,153500.0
2005-09-27 10:30:00,45.78,45.88,45.62,45.85,74700.0,39.3739,39.4599,39.2363,39.4341,74700.0
2005-09-27 11:00:00,45.85,46.0,45.82,45.99,65200.0,39.4341,39.5631,39.4083,39.5545,65200.0
2005-09-27 11:30:00,45.99,46.01,45.96,45.99,101900.0,39.5545,39.5717,39.5287,39.5545,101900.0
2005-09-27 12:00:00,45.99,45.99,45.95,45.97,54700.0,39.5545,39.5545,39.5201,39.5373,54700.0
2005-09-27 12:30:00,45.97,45.98,45.94,45.94,91800.0,39.5373,39.5459,39.5115,39.5115,91800.0
2005-09-27 13:00:00,45.93,45.95,45.91,45.94,41100.0,39.5029,39.5201,39.4857,39.5115,41100.0
2005-09-27 13:30:00,45.94,45.97,45.89,45.96,46900.0,39.5115,39.5373,39.4685,39.5287,46900.0
2005-09-27 14:00:00,45.97,46.0,45.96,46.0,44100.0,39.5373,39.5631,39.5287,39.5631,44100.0
2005-09-27 14:30:00,45.99,46.06,45.98,46.04,177700.0,39.5545,39.6147,39.5459,39.5975,177700.0
2005-09-27 15:00:00,46.05,46.07,46.0,46.05,125400.0,39.6061,39.6233,39.5631,39.6061,125400.0
2005-09-27 15:30:00,46.04,46.09,45.97,46.06,443900.0,39.5975,39.6405,39.5373,39.6147,443900.0
2005-09-28 09:30:00,46.35,46.98,46.27,46.85,251300.0,39.8641,40.406,39.7953,40.2941,251300.0
2005-09-28 10:00:00,46.85,47.14,46.84,47.06,303800.0,40.2941,40.5436,40.2855,40.4748,303800.0
2005-09-28 10:30:00,47.07,47.17,46.97,47.01,135400.0,40.4834,40.5694,40.3974,40.4318,135400.0
2005-09-28 11:00:00,47.01,47.18,47.0,47.17,87800.0,40.4318,40.578,40.4232,40.5694,87800.0
2005-09-28 11:30:00,47.17,47.2,46.97,47.1,141000.0,40.5694,40.5952,40.3974,40.5092,141000.0
2005-09-28 12:00:00,47.1,47.1,46.86,46.98,75300.0,40.5092,40.5092,40.3027,40.406,75300.0
2005-09-28 12:30:00,46.97,47.03,46.97,47.0,93500.0,40.3974,40.449,40.3974,40.4232,93500.0
2005-09-28 13:00:00,46.99,47.05,46.96,47.04,204200.0,40.4146,40.4662,40.3888,40.4576,204200.0
2005-09-28 13:30:00,47.03,47.08,47.01,47.08,94700.0,40.449,40.492,40.4318,40.492,94700.0
2005-09-28 14:00:00,47.08,47.13,46.97,47.13,105700.0,40.492,40.535,40.3974,40.535,105700.0
2005-09-28 14:30:00,47.13,47.2,47.13,47.19,135500.0,40.535,40.5952,40.535,40.5866,135500.0
2005-09-28 15:00:00,47.16,47.25,47.12,47.25,230000.0,40.5608,40.6382,40.5264,40.6382,230000.0
2005-09-28 15:30:00,47.25,47.37,47.12,47.16,269700.0,40.6382,40.7414,40.5264,40.5608,269700.0
2005-09-29 09:30:00,47.18,47.21,46.63,46.94,116700.0,40.578,40.6038,40.1049,40.3716,116700.0
2005-09-29 10:00:00,46.94,47.35,46.87,47.32,68200.0,40.3716,40.7242,40.3113,40.6984,68200.0
2005-09-29 10:30:00,47.33,47.33,46.85,46.91,135900.0,40.707,40.707,40.2941,40.3458,135900.0
2005-09-29 11:00:00,46.91,46.91,46.71,46.76,117500.0,40.3458,40.3458,40.1737,40.2167,117500.0
2005-09-29 11:30:00,46.77,47.01,46.75,46.91,95300.0,40.2253,40.4318,40.2081,40.3458,95300.0
2005-09-29 12:00:00,46.91,46.98,46.91,46.97,31100.0,40.3458,40.406,40.3458,40.3974,31100.0
2005-09-29 12:30:00,46.97,47.0,46.95,46.98,30400.0,40.3974,40.4232,40.3802,40.406,30400.0
2005-09-29 13:00:00,46.98,47.2,46.97,47.12,39400.0,40.406,40.5952,40.3974,40.5264,39400.0
2005-09-29 13:30:00,47.12,47.17,47.0,47.11,29300.0,40.5264,40.5694,40.4232,40.5178,29300.0
2005-09-29 14:00:00,47.12,47.29,47.12,47.19,53700.0,40.5264,40.6726,40.5264,40.5866,53700.0
2005-09-29 14:30:00,47.18,47.21,47.13,47.2,75800.0,40.578,40.6038,40.535,40.5952,75800.0
2005-09-29 15:00:00,47.2,47.5,47.17,47.48,98800.0,40.5952,40.8532,40.5694,40.836,98800.0
2005-09-29 15:30:00,47.48,47.51,47.39,47.44,181800.0,40.836,40.8618,40.7586,40.8016,181800.0
2005-09-30 09:30:00,47.35,47.8,47.35,47.71,123400.0,40.7242,41.1112,40.7242,41.0338,123400.0
2005-09-30 10:00:00,47.71,47.75,47.42,47.62,90000.0,41.0338,41.0682,40.7844,40.9564,90000.0
2005-09-30 10:30:00,47.64,47.84,47.6,47.8,124700.0,40.9736,41.1456,40.9392,41.1112,124700.0
2005-09-30 11:00:00,47.81,47.82,47.6,47.63,64300.0,41.1198,41.1284,40.9392,40.965,64300.0
2005-09-30 11:30:00,47.61,47.65,47.35,47.35,123200.0,40.9478,40.9822,40.7242,40.7242,123200.0
2005-09-30 12:00:00,47.36,47.55,47.35,47.55,35700.0,40.7328,40.8962,40.7242,40.8962,35700.0
2005-09-30 12:30:00,47.52,47.57,47.52,47.52,41800.0,40.8704,40.9134,40.8704,40.8704,41800.0
2005-09-30 13:00:00,47.55,47.58,47.51,47.53,41400.0,40.8962,40.922,40.8618,40.879,41400.0
2005-09-30 13:30:00,47.54,47.57,47.51,47.53,34800.0,40.8876,40.9134,40.8618,40.879,34800.0
2005-09-30 14:00:00,47.55,47.57,47.51,47.54,32300.0,40.8962,40.9134,40.8618,40.8876,32300.0
2005-09-30 14:30:00,47.53,47.55,47.5,47.52,67200.0,40.879,40.8962,40.8532,40.8704,67200.0
2005-09-30 15:00:00,47.52,47.57,47.44,47.47,54700.0,40.8704,40.9134,40.8016,40.8274,54700.0
2005-09-30 15:30:00,47.47,47.47,47.36,47.4,79100.0,40.8274,40.8274,40.7328,40.7672,79100.0
2005-10-03 09:30:00,47.5,47.8,47.41,47.78,104300.0,40.8532,41.1112,40.7758,41.094,104300.0
2005-10-03 10:00:00,47.79,47.82,47.7,47.79,87200.0,41.1026,41.1284,41.0252,41.1026,87200.0
2005-10-03 10:30:00,47.79,47.8,47.55,47.58,69900.0,41.1026,41.1112,40.8962,40.922,69900.0
2005-10-03 11:00:00,47.59,47.7,47.5,47.55,254200.0,40.9306,41.0252,40.8532,40.8962,254200.0
2005-10-03 11:30:00,47.55,47.64,47.53,47.6,82500.0,40.8962,40.9736,40.879,40.9392,82500.0
2005-10-03 12:00:00,47.6,47.69,47.6,47.64,55200.0,40.9392,41.0166,40.9392,40.9736,55200.0
2005-10-03 12:30:00,47.64,47.75,47.62,47.7,138300.0,40.9736,41.0682,40.9564,41.0252,138300.0
2005-10-03 13:00:00,47.7,47.72,47.6,47.6,80700.0,41.0252,41.0424,40.9392,40.9392,80700.0
2005-10-03 13:30:00,47.6,47.63,47.56,47.6,93800.0,40.9392,40.965,40.9048,40.9392,93800.0
2005-10-03 14:00:00,47.6,47.65,47.56,47.62,94400.0,40.9392,40.9822,40.9048,40.9564,94400.0
2005-10-03 14:30:00,47.62,47.64,47.57,47.64,201000.0,40.9564,40.9736,40.9134,40.9736,201000.0
2005-10-03 15:00:00,47.64,47.73,47.61,47.73,178900.0,40.9736,41.051,40.9478,41.051,178900.0
2005-10-03 15:30:00,47.73,47.75,47.7,47.71,111300.0,41.051,41.0682,41.0252,41.0338,111300.0
2005-10-04 09:30:00,47.72,47.8,47.67,47.76,75900.0,41.0424,41.1112,40.9994,41.0768,75900.0
2005-10-04 10:00:00,47.78,47.88,47.77,47.87,121600.0,41.094,41.18,41.0854,41.1714,121600.0
2005-10-04 10:30:00,47.86,47.89,47.83,47.84,86600.0,41.1628,41.1886,41.137,41.1456,86600.0
2005-10-04 11:00:00,47.85,47.9,47.84,47.88,107600.0,41.1542,41.1972,41.1456,41.18,107600.0
2005-10-04 11:30:00,47.87,47.92,47.83,47.85,57600.0,41.1714,41.2144,41.137,41.1542,57600.0
2005-10-04 12:00:00,47.85,47.89,47.84,47.86,82200.0,41.1542,41.1886,41.1456,41.1628,82200.0
2005-10-04 12:30:00,47.86,47.88,47.79,47.81,37500.0,41.1628,41.18,41.1026,41.1198,37500.0
2005-10-04 13:00:00,47.8,47.81,47.7,47.77,63600.0,41.1112,41.1198,41.0252,41.0854,63600.0
2005-10-04 13:30:00,47.78,47.8,47.72,47.73,40900.0,41.094,41.1112,41.0424,41.051,40900.0
2005-10-04 14:00:00,47.73,47.87,47.71,47.72,54600.0,41.051,41.1714,41.0338,41.0424,54600.0
2005-10-04 14:30:00,47.72,47.73,47.43,47.43,118800.0,41.0424,41.051,40.793,40.793,118800.0
2005-10-04 15:00:00,47.43,47.57,47.41,47.46,93200.0,40.793,40.9134,40.7758,40.8188,93200.0
2005-10-04 15:30:00,47.46,47.63,47.46,47.47,144600.0,40.8188,40.965,40.8188,40.8274,144600.0
2005-10-05 09:30:00,47.39,47.6,47.32,47.43,61800.0,40.7586,40.9392,40.6984,40.793,61800.0
2005-10-05 10:00:00,47.46,47.48,47.08,47.24,79400.0,40.8188,40.836,40.492,40.6296,79400.0
2005-10-05 10:30:00,47.23,47.24,46.99,46.99,74800.0,40.621,40.6296,40.4146,40.4146,74800.0
2005-10-05 11:00:00,46.99,47.12,46.89,46.97,68300.0,40.4146,40.5264,40.3285,40.3974,68300.0
2005-10-05 11:30:00,46.97,47.01,46.87,46.92,44100.0,40.3974,40.4318,40.3113,40.3544,44100.0
2005-10-05 12:00:00,46.92,46.97,46.84,46.96,38100.0,40.3544,40.3974,40.2855,40.3888,38100.0
2005-10-05 12:30:00,46.96,46.99,46.93,46.93,50200.0,40.3888,40.4146,40.363,40.363,50200.0
2005-10-05 13:00:00,46.93,46.98,46.79,46.91,65000.0,40.363,40.406,40.2425,40.3458,65000.0
2005-10-05 13:30:00,46.91,46.92,46.84,46.85,29200.0,40.3458,40.3544,40.2855,40.2941,29200.0
2005-10-05 14:00:00,46.85,46.86,46.72,46.77,110900.0,40.2941,40.3027,40.1823,40.2253,110900.0
2005-10-05 14:30:00,46.77,46.77,46.47,46.48,162600.0,40.2253,40.2253,39.9673,39.9759,162600.0
2005-10-05 15:00:00,46.47,46.53,46.4,46.45,254400.0,39.9673,40.0189,39.9071,39.9501,254400.0
2005-10-05 15:30:00,46.45,46.5,46.35,46.36,482200.0,39.9501,39.9931,39.8641,39.8727,482200.0
2005-10-06 09:30:00,46.39,46.61,46.39,46.55,207400.0,39.8985,40.0877,39.8985,40.0361,207400.0
2005-10-06 10:00:00,46.58,46.69,46.55,46.66,172600.0,40.0619,40.1565,40.0361,40.1307,172600.0
2005-10-06 10:30:00,46.65,46.73,46.64,46.65,114700.0,40.1221,40.1909,40.1135,40.1221,114700.0
2005-10-06 11:00:00,46.65,46.7,46.64,46.66,80600.0,40.1221,40.1651,40.1135,40.1307,80600.0
2005-10-06 11:30:00,46.66,46.7,46.65,46.68,56400.0,40.1307,40.1651,40.1221,40.1479,56400.0
2005-10-06 12:00:00,46.69,46.71,46.65,46.65,73000.0,40.1565,40.1737,40.1221,40.1221,73000.0
2005-10-06 12:30:00,46.65,46.7,46.64,46.65,117400.0,40.1221,40.1651,40.1135,40.1221,117400.0
2005-10-06 13:00:00,46.66,46.7,46.63,46.67,73900.0,40.1307,40.1651,40.1049,40.1393,73900.0
2005-10-06 13:30:00,46.66,46.69,46.64,46.65,61000.0,40.1307,40.1565,40.1135,40.1221,61000.0
2005-10-06 14:00:00,46.64,46.69,46.56,46.67,214000.0,40.1135,40.1565,40.0447,40.1393,214000.0
2005-10-06 14:30:00,46.68,46.68,46.56,46.59,129300.0,40.1479,40.1479,40.0447,40.0705,129300.0
2005-10-06 15:00:00,46.58,46.63,46.56,46.59,232800.0,40.0619,40.1049,40.0447,40.0705,232800.0
2005-10-06 15:30:00,46.59,46.6,46.34,46.45,327600.0,40.0705,40.0791,39.8555,39.9501,327600.0
2005-10-07 09:30:00,46.4,46.48,46.0,46.21,95600.0,39.9071,39.9759,39.5631,39.7437,95600.0
2005-10-07 10:00:00,46.22,46.22,45.5,45.83,132900.0,39.7523,39.7523,39.1331,39.4169,132900.0
2005-10-07 10:30:00,45.85,45.86,45.1,45.51,178600.0,39.4341,39.4427,38.789,39.1417,178600.0
2005-10-07 11:00:00,45.49,45.81,45.46,45.76,173300.0,39.1245,39.3997,39.0987,39.3567,173300.0
2005-10-07 11:30:00,45.76,45.94,45.6,45.73,133000.0,39.3567,39.5115,39.2191,39.3309,133000.0
2005-10-07 12:00:00,45.74,45.9,45.72,45.74,39500.0,39.3395,39.4771,39.3223,39.3395,39500.0
2005-10-07 12:30:00,45.74,45.75,45.7,45.73,57400.0,39.3395,39.3481,39.3051,39.3309,57400.0
2005-10-07 13:00:00,45.73,45.75,45.72,45.73,47500.0,39.3309,39.3481,39.3223,39.3309,47500.0
2005-10-07 13:30:00,45.74,45.75,45.66,45.66,61900.0,39.3395,39.3481,39.2707,39.2707,61900.0
2005-10-07 14:00:00,45.66,45.74,45.56,45.71,62000.0,39.2707,39.3395,39.1847,39.3137,62000.0
2005-10-07 14:30:00,45.72,45.82,45.7,45.72,102700.0,39.3223,39.4083,39.3051,39.3223,102700.0
2005-10-07 15:00:00,45.72,45.72,45.6,45.67,134800.0,39.3223,39.3223,39.2191,39.2793,134800.0
2005-10-07 15:30:00,45.67,45.71,45.61,45.65,202100.0,39.2793,39.3137,39.2277,39.2621,202100.0
2005-10-10 09:30:00,45.78,45.78,45.34,45.44,120100.0,39.3739,39.3739,38.9954,39.0815,120100.0
2005-10-10 10:00:00,45.41,45.41,45.15,45.3,60900.0,39.0556,39.0556,38.832,38.961,60900.0
2005-10-10 10:30:00,45.3,45.41,45.24,45.28,53100.0,38.961,39.0556,38.9094,38.9438,53100.0
2005-10-10 11:00:00,45.28,45.48,45.28,45.39,81100.0,38.9438,39.1159,38.9438,39.0384,81100.0
2005-10-10 11:30:00,45.38,45.4,45.25,45.35,57400.0,39.0298,39.047,38.918,39.004,57400.0
2005-10-10 12:00:00,45.35,45.42,45.3,45.33,64000.0,39.004,39.0643,38.961,38.9868,64000.0
2005-10-10 12:30:00,45.33,45.35,45.2,45.28,93400.0,38.9868,39.004,38.875,38.9438,93400.0
2005-10-10 13:00:00,45.29,45.3,45.15,45.18,83400.0,38.9524,38.961,38.832,38.8578,83400.0
2005-10-10 13:30:00,45.17,45.18,45.04,45.05,109500.0,38.8492,38.8578,38.7374,38.746,109500.0
2005-10-10 14:00:00,45.05,45.05,44.77,44.8,77200.0,38.746,38.746,38.5052,38.531,77200.0
2005-10-10 14:30:00,44.8,45.0,44.79,44.98,93900.0,38.531,38.703,38.5224,38.6858,93900.0
2005-10-10 15:00:00,44.98,44.98,44.76,44.79,150000.0,38.6858,38.6858,38.4966,38.5224,150000.0
2005-10-10 15:30:00,44.78,44.97,44.76,44.89,217300.0,38.5138,38.6772,38.4966,38.6084,217300.0
2005-10-11 09:30:00,44.96,45.14,44.8,44.85,173400.0,38.6686,38.8234,38.531,38.574,173400.0
2005-10-11 10:00:00,44.84,45.0,44.69,44.95,125400.0,38.5654,38.703,38.4364,38.66,125400.0
2005-10-11 10:30:00,44.95,44.95,44.62,44.74,136700.0,38.66,38.66,38.3762,38.4794,136700.0
2005-10-11 11:00:00,44.72,44.74,44.61,44.68,130500.0,38.4622,38.4794,38.3676,38.4278,130500.0
2005-10-11 11:30:00,44.68,44.68,44.56,44.57,60200.0,38.4278,38.4278,38.3246,38.3332,60200.0
2005-10-11 12:00:00,44.57,44.63,44.57,44.59,52900.0,38.3332,38.3848,38.3332,38.3504,52900.0
2005-10-11 12:30:00,44.62,44.66,44.56,44.6,51500.0,38.3762,38.4106,38.3246,38.359,51500.0
2005-10-11 13:00:00,44.6,44.7,44.59,44.62,65700.0,38.359,38.445,38.3504,38.3762,65700.0
2005-10-11 13:30:00,44.63,44.63,44.53,44.57,76500.0,38.3848,38.3848,38.2988,38.3332,76500.0
2005-10-11 14:00:00,44.56,44.71,44.41,44.59,211300.0,38.3246,38.4536,38.1956,38.3504,211300.0
2005-10-11 14:30:00,44.58,44.63,44.44,44.49,175600.0,38.3418,38.3848,38.2214,38.2644,175600.0
2005-10-11 15:00:00,44.5,44.54,44.41,44.43,89700.0,38.273,38.3074,38.1956,38.2128,89700.0
2005-10-11 15:30:00,44.42,44.42,44.0,44.1,449000.0,38.2042,38.2042,37.843,37.929,449000.0
2005-10-12 09:30:00,44.15,44.34,44.04,44.16,124500.0,37.972,38.1354,37.8774,37.9806,124500.0
2005-10-12 10:00:00,44.16,44.2,43.78,43.79,121200.0,37.9806,38.015,37.6537,37.6623,121200.0
2005-10-12 10:30:00,43.8,43.83,43.66,43.7,201500.0,37.6709,37.6967,37.5505,37.5849,201500.0
2005-10-12 11:00:00,43.69,43.74,43.59,43.66,241200.0,37.5763,37.6193,37.4903,37.5505,241200.0
2005-10-12 11:30:00,43.66,43.73,43.54,43.65,84200.0,37.5505,37.6107,37.4473,37.5419,84200.0
2005-10-12 12:00:00,43.61,43.8,43.49,43.75,127100.0,37.5075,37.6709,37.4043,37.6279,127100.0
2005-10-12 12:30:00,43.75,43.78,43.66,43.76,170100.0,37.6279,37.6537,37.5505,37.6365,170100.0
2005-10-12 13:00:00,43.76,43.89,43.72,43.76,112300.0,37.6365,37.7483,37.6021,37.6365,112300.0
2005-10-12 13:30:00,43.77,43.98,43.76,43.92,87300.0,37.6451,37.8258,37.6365,37.7741,87300.0
2005-10-12 14:00:00,43.92,44.0,43.65,43.74,183600.0,37.7741,37.843,37.5419,37.6193,183600.0
2005-10-12 14:30:00,43.74,43.78,43.67,43.72,170500.0,37.6193,37.6537,37.5591,37.6021,170500.0
2005-10-12 15:00:00,43.72,43.84,43.67,43.83,243200.0,37.6021,37.7053,37.5591,37.6967,243200.0
2005-10-12 15:30:00,43.83,43.85,43.65,43.68,488000.0,37.6967,37.7139,37.5419,37.5677,488000.0
2005-10-13 09:30:00,43.74,43.99,43.44,43.52,116800.0,37.6193,37.8344,37.3613,37.4301,116800.0
2005-10-13 10:00:00,43.55,43.6,43.46,43.5,94700.0,37.4559,37.4989,37.3785,37.4129,94700.0
2005-10-13 10:30:00,43.49,43.57,43.45,43.57,108000.0,37.4043,37.4731,37.3699,37.4731,108000.0
2005-10-13 11:00:00,43.58,43.73,43.5,43.73,115500.0,37.4817,37.6107,37.4129,37.6107,115500.0
2005-10-13 11:30:00,43.73,43.74,43.66,43.67,86800.0,37.6107,37.6193,37.5505,37.5591,86800.0
2005-10-13 12:00:00,43.67,43.75,43.66,43.69,74500.0,37.5591,37.6279,37.5505,37.5763,74500.0
2005-10-13 12:30:00,43.69,43.71,43.6,43.64,49900.0,37.5763,37.5935,37.4989,37.5333,49900.0
2005-10-13 13:00:00,43.64,43.64,43.48,43.53,39300.0,37.5333,37.5333,37.3957,37.4387,39300.0
2005-10-13 13:30:00,43.53,43.57,43.37,43.57,56800.0,37.4387,37.4731,37.3011,37.4731,56800.0
2005-10-13 14:00:00,43.57,43.68,43.55,43.56,144800.0,37.4731,37.5677,37.4559,37.4645,144800.0
2005-10-13 14:30:00,43.56,43.66,43.56,43.56,118900.0,37.4645,37.5505,37.4645,37.4645,118900.0
2005-10-13 15:00:00,43.55,43.67,43.52,43.6,109200.0,37.4559,37.5591,37.4301,37.4989,109200.0
2005-10-13 15:30:00,43.6,43.6,43.54,43.56,146000.0,37.4989,37.4989,37.4473,37.4645,146000.0
2005-10-14 09:30:00,43.73,43.76,43.43,43.67,138500.0,37.6107,37.6365,37.3527,37.5591,138500.0
2005-10-14 10:00:00,43.68,43.77,43.57,43.66,123900.0,37.5677,37.6451,37.4731,37.5505,123900.0
2005-10-14 10:30:00,43.66,44.04,43.6,44.02,197700.0,37.5505,37.8774,37.4989,37.8602,197700.0
2005-10-14 11:00:00,44.06,44.21,43.97,44.18,182600.0,37.8946,38.0236,37.8172,37.9978,182600.0
2005-10-14 11:30:00,44.16,44.24,44.1,44.17,68800.0,37.9806,38.0494,37.929,37.9892,68800.0
2005-10-14 12:00:00,44.17,44.24,44.1,44.11,46400.0,37.9892,38.0494,37.929,37.9376,46400.0
2005-10-14 12:30:00,44.11,44.25,44.09,44.13,31900.0,37.9376,38.058,37.9204,37.9548,31900.0
2005-10-14 13:00:00,44.13,44.25,44.07,44.17,94700.0,37.9548,38.058,37.9032,37.9892,94700.0
2005-10-14 13:30:00,44.17,44.22,44.11,44.19,76100.0,37.9892,38.0322,37.9376,38.0064,76100.0
2005-10-14 14:00:00,44.19,44.19,44.07,44.13,49600.0,38.0064,38.0064,37.9032,37.9548,49600.0
2005-10-14 14:30:00,44.12,44.26,44.07,44.24,64700.0,37.9462,38.0666,37.9032,38.0494,64700.0
2005-10-14 15:00:00,44.24,44.26,44.15,44.23,51400.0,38.0494,38.0666,37.972,38.0408,51400.0
2005-10-14 15:30:00,44.23,44.24,44.11,44.15,149200.0,38.0408,38.0494,37.9376,37.972,149200.0
2005-10-17 09:30:00,44.1,44.21,44.0,44.15,100400.0,37.929,38.0236,37.843,37.972,100400.0
2005-10-17 10:00:00,44.16,44.31,44.12,44.15,65600.0,37.9806,38.1096,37.9462,37.972,65600.0
2005-10-17 10:30:00,44.16,44.16,43.95,43.99,71100.0,37.9806,37.9806,37.8,37.8344,71100.0
2005-10-17 11:00:00,43.98,44.11,43.98,44.06,43300.0,37.8258,37.9376,37.8258,37.8946,43300.0
2005-10-17 11:30:00,44.07,44.25,44.07,44.25,34300.0,37.9032,38.058,37.9032,38.058,34300.0
2005-10-17 12:00:00,44.25,44.25,44.2,44.25,38800.0,38.058,38.058,38.015,38.058,38800.0
2005-10-17 12:30:00,44.25,44.25,44.13,44.21,37300.0,38.058,38.058,37.9548,38.0236,37300.0
2005-10-17 13:00:00,44.21,44.21,44.14,44.16,23600.0,38.0236,38.0236,37.9634,37.9806,23600.0
2005-10-17 13:30:00,44.15,44.16,44.07,44.13,25000.0,37.972,37.9806,37.9032,37.9548,25000.0
2005-10-17 14:00:00,44.13,44.13,43.99,44.0,34800.0,37.9548,37.9548,37.8344,37.843,34800.0
2005-10-17 14:30:00,43.99,44.02,43.95,44.02,39800.0,37.8344,37.8602,37.8,37.8602,39800.0
2005-10-17 15:00:00,44.03,44.13,44.03,44.12,38400.0,37.8688,37.9548,37.8688,37.9462,38400.0
2005-10-17 15:30:00,44.12,44.24,44.11,44.14,98100.0,37.9462,38.0494,37.9376,37.9634,98100.0
2005-10-18 09:30:00,44.05,44.11,43.78,43.88,57900.0,37.886,37.9376,37.6537,37.7397,57900.0
2005-10-18 10:00:00,43.88,43.9,43.85,43.88,44300.0,37.7397,37.7569,37.7139,37.7397,44300.0
2005-10-18 10:30:00,43.88,44.05,43.86,44.05,36800.0,37.7397,37.886,37.7225,37.886,36800.0
2005-10-18 11:00:00,44.07,44.17,44.03,44.05,85400.0,37.9032,37.9892,37.8688,37.886,85400.0
2005-10-18 11:30:00,44.05,44.1,44.01,44.09,18400.0,37.886,37.929,37.8516,37.9204,18400.0
2005-10-18 12:00:00,44.09,44.2,44.08,44.19,47400.0,37.9204,38.015,37.9118,38.0064,47400.0
2005-10-18 12:30:00,44.16,44.2,44.16,44.2,29600.0,37.9806,38.015,37.9806,38.015,29600.0
2005-10-18 13:00:00,44.19,44.2,44.08,44.14,28800.0,38.0064,38.015,37.9118,37.9634,28800.0
2005-10-18 13:30:00,44.13,44.17,44.06,44.17,39900.0,37.9548,37.9892,37.8946,37.9892,39900.0
2005-10-18 14:00:00,44.15,44.2,44.07,44.11,47800.0,37.972,38.015,37.9032,37.9376,47800.0
2005-10-18 14:30:00,44.12,44.13,43.99,44.03,47300.0,37.9462,37.9548,37.8344,37.8688,47300.0
2005-10-18 15:00:00,44.04,44.1,44.02,44.08,75600.0,37.8774,37.929,37.8602,37.9118,75600.0
2005-10-18 15:30:00,44.08,44.09,43.91,43.95,97100.0,37.9118,37.9204,37.7655,37.8,97100.0
2005-10-19 09:30:00,43.7,43.78,43.46,43.78,98100.0,37.5849,37.6537,37.3785,37.6537,98100.0
2005-10-19 10:00:00,43.78,44.01,43.78,44.0,146300.0,37.6537,37.8516,37.6537,37.843,146300.0
2005-10-19 10:30:00,44.01,44.2,43.99,44.0,69000.0,37.8516,38.015,37.8344,37.843,69000.0
2005-10-19 11:00:00,44.0,44.0,43.82,43.85,59800.0,37.843,37.843,37.6881,37.7139,59800.0
2005-10-19 11:30:00,43.86,44.1,43.86,44.04,43000.0,37.7225,37.929,37.7225,37.8774,43000.0
2005-10-19 12:00:00,44.05,44.26,44.05,44.24,62300.0,37.886,38.0666,37.886,38.0494,62300.0
2005-10-19 12:30:00,44.23,44.33,44.09,44.09,48300.0,38.0408,38.1268,37.9204,37.9204,48300.0
2005-10-19 13:00:00,44.09,44.17,44.02,44.13,45300.0,37.9204,37.9892,37.8602,37.9548,45300.0
2005-10-19 13:30:00,44.13,44.24,44.12,44.17,30900.0,37.9548,38.0494,37.9462,37.9892,30900.0
2005-10-19 14:00:00,44.18,44.3,44.17,44.26,42200.0,37.9978,38.101,37.9892,38.0666,42200.0
2005-10-19 14:30:00,44.26,44.47,44.26,44.45,62800.0,38.0666,38.2472,38.0666,38.23,62800.0
2005-10-19 15:00:00,44.45,44.54,44.43,44.48,64200.0,38.23,38.3074,38.2128,38.2558,64200.0
2005-10-19 15:30:00,44.47,44.49,44.4,44.41,159400.0,38.2472,38.2644,38.187,38.1956,159400.0
2005-10-20 09:30:00,44.48,44.49,44.18,44.2,112100.0,38.2558,38.2644,37.9978,38.015,112100.0
2005-10-20 10:00:00,44.21,44.54,44.2,44.53,64900.0,38.0236,38.3074,38.015,38.2988,64900.0
2005-10-20 10:30:00,44.53,44.69,44.53,44.58,69800.0,38.2988,38.4364,38.2988,38.3418,69800.0
2005-10-20 11:00:00,44.59,44.66,44.57,44.62,85300.0,38.3504,38.4106,38.3332,38.3762,85300.0
2005-10-20 11:30:00,44.62,44.81,44.62,44.78,57600.0,38.3762,38.5396,38.3762,38.5138,57600.0
2005-10-20 12:00:00,44.78,44.81,44.67,44.73,51400.0,38.5138,38.5396,38.4192,38.4708,51400.0
2005-10-20 12:30:00,44.72,44.73,44.62,44.66,38100.0,38.4622,38.4708,38.3762,38.4106,38100.0
2005-10-20 13:00:00,44.66,44.76,44.66,44.69,58000.0,38.4106,38.4966,38.4106,38.4364,58000.0
2005-10-20 13:30:00,44.69,44.73,44.61,44.61,50300.0,38.4364,38.4708,38.3676,38.3676,50300.0
2005-10-20 14:00:00,44.6,44.6,44.26,44.27,101700.0,38.359,38.359,38.0666,38.0752,101700.0
2005-10-20 14:30:00,44.3,44.3,44.06,44.07,129500.0,38.101,38.101,37.8946,37.9032,129500.0
2005-10-20 15:00:00,44.07,44.1,43.62,43.7,159600.0,37.9032,37.929,37.5161,37.5849,159600.0
2005-10-20 15:30:00,43.7,44.07,43.7,43.97,248700.0,37.5849,37.9032,37.5849,37.8172,248700.0
2005-10-21 09:30:00,44.11,44.15,43.9,43.99,137000.0,37.9376,37.972,37.7569,37.8344,137000.0
2005-10-21 10:00:00,43.99,44.16,43.98,44.15,45100.0,37.8344,37.9806,37.8258,37.972,45100.0
2005-10-21 10:30:00,44.15,44.16,43.91,43.96,36400.0,37.972,37.9806,37.7655,37.8086,36400.0
2005-10-21 11:00:00,43.96,44.27,43.96,44.25,76600.0,37.8086,38.0752,37.8086,38.058,76600.0
2005-10-21 11:30:00,44.25,44.25,43.86,43.88,68500.0,38.058,38.058,37.7225,37.7397,68500.0
2005-10-21 12:00:00,43.89,44.11,43.85,44.08,44700.0,37.7483,37.9376,37.7139,37.9118,44700.0
2005-10-21 12:30:00,44.07,44.2,43.98,44.19,35900.0,37.9032,38.015,37.8258,38.0064,35900.0
2005-10-21 13:00:00,44.2,44.22,44.05,44.09,31600.0,38.015,38.0322,37.886,37.9204,31600.0
2005-10-21 13:30:00,44.09,44.16,44.09,44.14,46100.0,37.9204,37.9806,37.9204,37.9634,46100.0
2005-10-21 14:00:00,44.15,44.21,44.03,44.04,33700.0,37.972,38.0236,37.8688,37.8774,33700.0
2005-10-21 14:30:00,44.05,44.13,43.95,44.1,40600.0,37.886,37.9548,37.8,37.929,40600.0
2005-10-21 15:00:00,44.1,44.11,43.96,44.08,50300.0,37.929,37.9376,37.8086,37.9118,50300.0
2005-10-21 15:30:00,44.08,44.08,43.89,43.9,79100.0,37.9118,37.9118,37.7483,37.7569,79100.0
2005-10-24 09:30:00,44.01,44.52,44.01,44.43,86000.0,37.8516,38.2902,37.8516,38.2128,86000.0
2005-10-24 10:00:00,44.39,44.52,44.36,44.49,111300.0,38.1784,38.2902,38.1526,38.2644,111300.0
2005-10-24 10:30:00,44.5,44.51,44.35,44.46,65900.0,38.273,38.2816,38.144,38.2386,65900.0
2005-10-24 11:00:00,44.46,44.52,44.43,44.51,83100.0,38.2386,38.2902,38.2128,38.2816,83100.0
2005-10-24 11:30:00,44.51,44.52,44.42,44.42,57100.0,38.2816,38.2902,38.2042,38.2042,57100.0
2005-10-24 12:00:00,44.42,44.51,44.41,44.5,47100.0,38.2042,38.2816,38.1956,38.273,47100.0
2005-10-24 12:30:00,44.5,44.52,44.48,44.51,57700.0,38.273,38.2902,38.2558,38.2816,57700.0
2005-10-24 13:00:00,44.52,44.52,44.45,44.5,42600.0,38.2902,38.2902,38.23,38.273,42600.0
2005-10-24 13:30:00,44.5,44.54,44.48,44.52,55500.0,38.273,38.3074,38.2558,38.2902,55500.0
2005-10-24 14:00:00,44.52,44.54,44.49,44.54,40000.0,38.2902,38.3074,38.2644,38.3074,40000.0
2005-10-24 14:30:00,44.53,44.53,44.45,44.48,66100.0,38.2988,38.2988,38.23,38.2558,66100.0
2005-10-24 15:00:00,44.47,44.54,44.47,44.5,73400.0,38.2472,38.3074,38.2472,38.273,73400.0
2005-10-24 15:30:00,44.5,44.52,44.45,44.5,161800.0,38.273,38.2902,38.23,38.273,161800.0
2005-10-25 09:30:00,44.52,44.8,44.25,44.41,59500.0,38.2902,38.531,38.058,38.1956,59500.0
2005-10-25 10:00:00,44.34,44.5,44.17,44.49,64600.0,38.1354,38.273,37.9892,38.2644,64600.0
2005-10-25 10:30:00,44.49,44.56,44.44,44.47,115800.0,38.2644,38.3246,38.2214,38.2472,115800.0
2005-10-25 11:00:00,44.47,44.48,44.24,44.27,53900.0,38.2472,38.2558,38.0494,38.0752,53900.0
2005-10-25 11:30:00,44.28,44.5,44.28,44.38,66800.0,38.0838,38.273,38.0838,38.1698,66800.0
2005-10-25 12:00:00,44.38,44.53,44.38,44.42,42200.0,38.1698,38.2988,38.1698,38.2042,42200.0
2005-10-25 12:30:00,44.42,44.47,44.37,44.39,72700.0,38.2042,38.2472,38.1612,38.1784,72700.0
2005-10-25 13:00:00,44.38,44.39,44.25,44.26,39600.0,38.1698,38.1784,38.058,38.0666,39600.0
2005-10-25 13:30:00,44.23,44.24,43.93,43.95,150600.0,38.0408,38.0494,37.7827,37.8,150600.0
2005-10-25 14:00:00,43.94,43.97,43.86,43.91,52600.0,37.7914,37.8172,37.7225,37.7655,52600.0
2005-10-25 14:30:00,43.91,44.17,43.86,44.06,73000.0,37.7655,37.9892,37.7225,37.8946,73000.0
2005-10-25 15:00:00,44.05,44.13,43.98,44.06,90800.0,37.886,37.9548,37.8258,37.8946,90800.0
2005-10-25 15:30:00,44.04,44.33,44.04,44.16,91700.0,37.8774,38.1268,37.8774,37.9806,91700.0
2005-10-26 09:30:00,43.98,44.29,43.98,44.2,142100.0,37.8258,38.0924,37.8258,38.015,142100.0
2005-10-26 10:00:00,44.23,44.4,44.06,44.2,59000.0,38.0408,38.187,37.8946,38.015,59000.0
2005-10-26 10:30:00,44.19,44.2,43.97,44.14,91000.0,38.0064,38.015,37.8172,37.9634,91000.0
2005-10-26 11:00:00,44.13,44.29,44.03,44.26,143200.0,37.9548,38.0924,37.8688,38.0666,143200.0
2005-10-26 11:30:00,44.26,44.29,44.1,44.24,54000.0,38.0666,38.0924,37.929,38.0494,54000.0
2005-10-26 12:00:00,44.23,44.35,44.13,44.35,70900.0,38.0408,38.144,37.9548,38.144,70900.0
2005-10-26 12:30:00,44.35,44.46,44.3,44.41,52800.0,38.144,38.2386,38.101,38.1956,52800.0
2005-10-26 13:00:00,44.42,44.42,44.22,44.31,56500.0,38.2042,38.2042,38.0322,38.1096,56500.0
2005-10-26 13:30:00,44.31,44.34,44.19,44.25,136500.0,38.1096,38.1354,38.0064,38.058,136500.0
2005-10-26 14:00:00,44.25,44.3,44.15,44.17,66700.0,38.058,38.101,37.972,37.9892,66700.0
2005-10-26 14:30:00,44.17,44.24,44.05,44.07,104700.0,37.9892,38.0494,37.886,37.9032,104700.0
2005-10-26 15:00:00,44.05,44.05,43.88,43.89,198400.0,37.886,37.886,37.7397,37.7483,198400.0
2005-10-26 15:30:00,43.89,43.91,43.76,43.9,128600.0,37.7483,37.7655,37.6365,37.7569,128600.0
2005-10-27 09:30:00,44.04,44.6,44.0,44.57,106000.0,37.8774,38.359,37.843,38.3332,106000.0
2005-10-27 10:00:00,44.55,44.55,44.02,44.04,84600.0,38.316,38.316,37.8602,37.8774,84600.0
2005-10-27 10:30:00,44.02,44.04,43.89,43.9,268100.0,37.8602,37.8774,37.7483,37.7569,268100.0
2005-10-27 11:00:00,43.9,44.03,43.9,43.92,43100.0,37.7569,37.8688,37.7569,37.7741,43100.0
2005-10-27 11:30:00,43.91,43.92,43.6,43.65,197900.0,37.7655,37.7741,37.4989,37.5419,197900.0
2005-10-27 12:00:00,43.65,43.77,43.64,43.76,28200.0,37.5419,37.6451,37.5333,37.6365,28200.0
2005-10-27 12:30:00,43.76,43.85,43.75,43.85,20700.0,37.6365,37.7139,37.6279,37.7139,20700.0
2005-10-27 13:00:00,43.85,43.85,43.66,43.73,99300.0,37.7139,37.7139,37.5505,37.6107,99300.0
2005-10-27 13:30:00,43.74,43.86,43.7,43.86,25300.0,37.6193,37.7225,37.5849,37.7225,25300.0
2005-10-27 14:00:00,43.86,43.94,43.76,43.76,26400.0,37.7225,37.7914,37.6365,37.6365,26400.0
2005-10-27 14:30:00,43.75,43.81,43.71,43.74,56600.0,37.6279,37.6795,37.5935,37.6193,56600.0
2005-10-27 15:00:00,43.75,43.79,43.72,43.77,60300.0,37.6279,37.6623,37.6021,37.6451,60300.0
2005-10-27 15:30:00,43.77,43.93,43.73,43.83,161400.0,37.6451,37.7827,37.6107,37.6967,161400.0
2005-10-28 09:30:00,44.0,44.22,43.86,44.15,72400.0,37.843,38.0322,37.7225,37.972,72400.0
2005-10-28 10:00:00,44.14,44.47,44.06,44.4,81200.0,37.9634,38.2472,37.8946,38.187,81200.0
2005-10-28 10:30:00,44.38,44.38,44.09,44.29,99600.0,38.1698,38.1698,37.9204,38.0924,99600.0
2005-10-28 11:00:00,44.31,44.52,44.22,44.46,89400.0,38.1096,38.2902,38.0322,38.2386,89400.0
2005-10-28 11:30:00,44.46,44.72,44.4,44.72,158000.0,38.2386,38.4622,38.187,38.4622,158000.0
2005-10-28 12:00:00,44.72,44.78,44.72,44.74,115100.0,38.4622,38.5138,38.4622,38.4794,115100.0
2005-10-28 12:30:00,44.75,44.79,44.62,44.62,65300.0,38.488,38.5224,38.3762,38.3762,65300.0
2005-10-28 13:00:00,44.62,44.85,44.57,44.82,73900.0,38.3762,38.574,38.3332,38.5482,73900.0
2005-10-28 13:30:00,44.8,44.89,44.74,44.88,85400.0,38.531,38.6084,38.4794,38.5998,85400.0
2005-10-28 14:00:00,44.87,45.04,44.79,44.86,102100.0,38.5912,38.7374,38.5224,38.5826,102100.0
2005-10-28 14:30:00,44.87,45.05,44.86,45.01,110200.0,38.5912,38.746,38.5826,38.7116,110200.0
2005-10-28 15:00:00,45.01,45.15,45.0,45.1,146800.0,38.7116,38.832,38.703,38.789,146800.0
2005-10-28 15:30:00,45.1,45.19,45.06,45.19,239000.0,38.789,38.8664,38.7546,38.8664,239000.0
2005-10-31 09:30:00,45.56,45.94,45.56,45.71,207100.0,39.1847,39.5115,39.1847,39.3137,207100.0
2005-10-31 10:00:00,45.69,45.69,45.38,45.5,111200.0,39.2965,39.2965,39.0298,39.1331,111200.0
2005-10-31 10:30:00,45.49,45.52,45.26,45.43,91600.0,39.1245,39.1503,38.9266,39.0729,91600.0
2005-10-31 11:00:00,45.43,45.5,45.37,45.37,69900.0,39.0729,39.1331,39.0212,39.0212,69900.0
2005-10-31 11:30:00,45.36,45.37,45.28,45.34,62100.0,39.0126,39.0212,38.9438,38.9954,62100.0
2005-10-31 12:00:00,45.34,45.37,45.16,45.17,71700.0,38.9954,39.0212,38.8406,38.8492,71700.0
2005-10-31 12:30:00,45.17,45.33,45.11,45.31,68300.0,38.8492,38.9868,38.7976,38.9696,68300.0
2005-10-31 13:00:00,45.33,45.45,45.32,45.33,51700.0,38.9868,39.0901,38.9782,38.9868,51700.0
2005-10-31 13:30:00,45.33,45.47,45.31,45.42,51600.0,38.9868,39.1073,38.9696,39.0643,51600.0
2005-10-31 14:00:00,45.43,45.5,45.3,45.37,63000.0,39.0729,39.1331,38.961,39.0212,63000.0
2005-10-31 14:30:00,45.34,45.47,45.26,45.43,73100.0,38.9954,39.1073,38.9266,39.0729,73100.0
2005-10-31 15:00:00,45.4,45.6,45.38,45.49,116900.0,39.047,39.2191,39.0298,39.1245,116900.0
2005-10-31 15:30:00,45.48,45.52,45.37,45.39,117000.0,39.1159,39.1503,39.0212,39.0384,117000.0
2005-11-01 09:30:00,45.33,45.33,45.09,45.19,203500.0,38.9868,38.9868,38.7804,38.8664,203500.0
2005-11-01 10:00:00,45.12,45.39,45.07,45.31,216600.0,38.8062,39.0384,38.7632,38.9696,216600.0
2005-11-01 10:30:00,45.32,45.53,45.32,45.41,40800.0,38.9782,39.1589,38.9782,39.0556,40800.0
2005-11-01 11:00:00,45.41,45.45,45.3,45.37,39400.0,39.0556,39.0901,38.961,39.0212,39400.0
2005-11-01 11:30:00,45.35,45.36,45.28,45.35,147900.0,39.004,39.0126,38.9438,39.004,147900.0
2005-11-01 12:00:00,45.35,45.4,45.35,45.4,59000.0,39.004,39.047,39.004,39.047,59000.0
2005-11-01 12:30:00,45.39,45.4,45.38,45.4,71100.0,39.0384,39.047,39.0298,39.047,71100.0
2005-11-01 13:00:00,45.4,45.4,45.37,45.4,43300.0,39.047,39.047,39.0212,39.047,43300.0
2005-11-01 13:30:00,45.39,45.41,45.34,45.41,68100.0,39.0384,39.0556,38.9954,39.0556,68100.0
2005-11-01 14:00:00,45.42,45.54,45.29,45.5,97800.0,39.0643,39.1675,38.9524,39.1331,97800.0
2005-11-01 14:30:00,45.53,45.6,45.34,45.35,77900.0,39.1589,39.2191,38.9954,39.004,77900.0
2005-11-01 15:00:00,45.36,45.48,45.33,45.4,80900.0,39.0126,39.1159,38.9868,39.047,80900.0
2005-11-01 15:30:00,45.39,45.5,45.33,45.4,74800.0,39.0384,39.1331,38.9868,39.047,74800.0
2005-11-02 09:30:00,45.32,45.54,45.29,45.48,78300.0,38.9782,39.1675,38.9524,39.1159,78300.0
2005-11-02 10:00:00,45.48,45.5,45.31,45.34,48700.0,39.1159,39.1331,38.9696,38.9954,48700.0
2005-11-02 10:30:00,45.34,45.45,45.33,45.44,51700.0,38.9954,39.0901,38.9868,39.0815,51700.0
2005-11-02 11:00:00,45.44,45.63,45.43,45.58,54900.0,39.0815,39.2449,39.0729,39.2019,54900.0
2005-11-02 11:30:00,45.59,45.6,45.5,45.55,42100.0,39.2105,39.2191,39.1331,39.1761,42100.0
2005-11-02 12:00:00,45.54,45.58,45.42,45.56,90600.0,39.1675,39.2019,39.0643,39.1847,90600.0
2005-11-02 12:30:00,45.56,45.72,45.5,45.66,95200.0,39.1847,39.3223,39.1331,39.2707,95200.0
2005-11-02 13:00:00,45.64,45.69,45.62,45.63,25900.0,39.2535,39.2965,39.2363,39.2449,25900.0
2005-11-02 13:30:00,45.62,45.78,45.62,45.76,112200.0,39.2363,39.3739,39.2363,39.3567,112200.0
2005-11-02 14:00:00,45.76,45.86,45.73,45.73,67200.0,39.3567,39.4427,39.3309,39.3309,67200.0
2005-11-02 14:30:00,45.73,45.76,45.63,45.65,44500.0,39.3309,39.3567,39.2449,39.2621,44500.0
2005-11-02 15:00:00,45.66,45.69,45.64,45.68,89800.0,39.2707,39.2965,39.2535,39.2879,89800.0
2005-11-02 15:30:00,45.68,45.71,45.63,45.71,122000.0,39.2879,39.3137,39.2449,39.3137,122000.0
2005-11-03 09:30:00,46.0,46.08,45.7,45.89,77700.0,39.5631,39.6319,39.3051,39.4685,77700.0
2005-11-03 10:00:00,45.9,45.96,45.68,45.83,50500.0,39.4771,39.5287,39.2879,39.4169,50500.0
2005-11-03 10:30:00,45.83,46.03,45.83,45.98,63200.0,39.4169,39.5889,39.4169,39.5459,63200.0
2005-11-03 11:00:00,45.98,46.0,45.95,45.95,95500.0,39.5459,39.5631,39.5201,39.5201,95500.0
2005-11-03 11:30:00,45.96,46.0,45.75,45.75,91400.0,39.5287,39.5631,39.3481,39.3481,91400.0
2005-11-03 12:00:00,45.75,45.86,45.74,45.8,157400.0,39.3481,39.4427,39.3395,39.3911,157400.0
2005-11-03 12:30:00,45.8,45.81,45.61,45.64,33300.0,39.3911,39.3997,39.2277,39.2535,33300.0
2005-11-03 13:00:00,45.64,45.66,45.53,45.63,101300.0,39.2535,39.2707,39.1589,39.2449,101300.0
2005-11-03 13:30:00,45.64,45.76,45.55,45.76,61000.0,39.2535,39.3567,39.1761,39.3567,61000.0
2005-11-03 14:00:00,45.8,45.88,45.8,45.83,116600.0,39.3911,39.4599,39.3911,39.4169,116600.0
2005-11-03 14:30:00,45.83,45.86,45.67,45.76,72900.0,39.4169,39.4427,39.2793,39.3567,72900.0
2005-11-03 15:00:00,45.76,45.78,45.59,45.63,77200.0,39.3567,39.3739,39.2105,39.2449,77200.0
2005-11-03 15:30:00,45.62,45.8,45.62,45.74,103400.0,39.2363,39.3911,39.2363,39.3395,103400.0
2005-11-04 09:30:00,45.74,45.81,45.72,45.78,64400.0,39.3395,39.3997,39.3223,39.3739,64400.0
2005-11-04 10:00:00,45.78,45.78,45.55,45.63,48100.0,39.3739,39.3739,39.1761,39.2449,48100.0
2005-11-04 10:30:00,45.63,45.64,45.15,45.34,50100.0,39.2449,39.2535,38.832,38.9954,50100.0
2005-11-04 11:00:00,45.34,45.38,45.23,45.23,84100.0,38.9954,39.0298,38.9008,38.9008,84100.0
2005-11-04 11:30:00,45.23,45.3,45.11,45.22,51200.0,38.9008,38.961,38.7976,38.8922,51200.0
2005-11-04 12:00:00,45.25,45.25,44.87,44.9,108600.0,38.918,38.918,38.5912,38.617,108600.0
2005-11-04 12:30:00,44.9,44.99,44.86,44.98,41500.0,38.617,38.6944,38.5826,38.6858,41500.0
2005-11-04 13:00:00,44.99,45.06,44.92,45.05,50200.0,38.6944,38.7546,38.6342,38.746,50200.0
2005-11-04 13:30:00,45.05,45.08,44.88,44.98,49800.0,38.746,38.7718,38.5998,38.6858,49800.0
2005-11-04 14:00:00,44.98,45.23,44.93,45.22,48600.0,38.6858,38.9008,38.6428,38.8922,48600.0
2005-11-04 14:30:00,45.22,45.28,45.02,45.13,54400.0,38.8922,38.9438,38.7202,38.8148,54400.0
2005-11-04 15:00:00,45.14,45.2,45.1,45.17,39800.0,38.8234,38.875,38.789,38.8492,39800.0
2005-11-04 15:30:00,45.18,45.22,45.0,45.04,191200.0,38.8578,38.8922,38.703,38.7374,191200.0
2005-11-07 09:30:00,45.67,45.74,45.6,45.65,191000.0,39.2793,39.3395,39.2191,39.2621,191000.0
2005-11-07 10:00:00,45.65,45.76,45.55,45.75,179100.0,39.2621,39.3567,39.1761,39.3481,179100.0
2005-11-07 10:30:00,45.76,45.97,45.75,45.89,199600.0,39.3567,39.5373,39.3481,39.4685,199600.0
2005-11-07 11:00:00,45.89,45.95,45.78,45.9,133400.0,39.4685,39.5201,39.3739,39.4771,133400.0
2005-11-07 11:30:00,45.9,45.9,45.8,45.83,103100.0,39.4771,39.4771,39.3911,39.4169,103100.0
2005-11-07 12:00:00,45.82,45.87,45.69,45.76,121800.0,39.4083,39.4513,39.2965,39.3567,121800.0
2005-11-07 12:30:00,45.75,45.8,45.66,45.78,181300.0,39.3481,39.3911,39.2707,39.3739,181300.0
2005-11-07 13:00:00,45.79,45.96,45.76,45.89,116800.0,39.3825,39.5287,39.3567,39.4685,116800.0
2005-11-07 13:30:00,45.89,45.92,45.81,45.9,183500.0,39.4685,39.4943,39.3997,39.4771,183500.0
2005-11-07 14:00:00,45.9,45.96,45.83,45.84,101100.0,39.4771,39.5287,39.4169,39.4255,101100.0
2005-11-07 14:30:00,45.84,45.95,45.82,45.9,67100.0,39.4255,39.5201,39.4083,39.4771,67100.0
2005-11-07 15:00:00,45.89,45.95,45.82,45.82,78800.0,39.4685,39.5201,39.4083,39.4083,78800.0
2005-11-07 15:30:00,45.81,45.88,45.69,45.75,177400.0,39.3997,39.4599,39.2965,39.3481,177400.0
2005-11-08 09:30:00,45.76,45.9,45.64,45.77,66600.0,39.3567,39.4771,39.2535,39.3653,66600.0
2005-11-08 10:00:00,45.77,45.92,45.59,45.75,149100.0,39.3653,39.4943,39.2105,39.3481,149100.0
2005-11-08 10:30:00,45.75,45.88,45.45,45.47,68300.0,39.3481,39.4599,39.0901,39.1073,68300.0
2005-11-08 11:00:00,45.47,45.75,45.42,45.71,49400.0,39.1073,39.3481,39.0643,39.3137,49400.0
2005-11-08 11:30:00,45.7,45.73,45.49,45.7,56100.0,39.3051,39.3309,39.1245,39.3051,56100.0
2005-11-08 12:00:00,45.7,45.8,45.66,45.78,82300.0,39.3051,39.3911,39.2707,39.3739,82300.0
2005-11-08 12:30:00,45.79,45.81,45.64,45.76,67200.0,39.3825,39.3997,39.2535,39.3567,67200.0
2005-11-08 13:00:00,45.76,45.78,45.59,45.77,41200.0,39.3567,39.3739,39.2105,39.3653,41200.0
2005-11-08 13:30:00,45.74,45.76,45.61,45.68,57600.0,39.3395,39.3567,39.2277,39.2879,57600.0
2005-11-08 14:00:00,45.66,45.76,45.49,45.52,54500.0,39.2707,39.3567,39.1245,39.1503,54500.0
2005-11-08 14:30:00,45.51,45.71,45.5,45.66,38200.0,39.1417,39.3137,39.1331,39.2707,38200.0
2005-11-08 15:00:00,45.68,45.85,45.66,45.83,95000.0,39.2879,39.4341,39.2707,39.4169,95000.0
2005-11-08 15:30:00,45.83,45.83,45.49,45.6,82800.0,39.4169,39.4169,39.1245,39.2191,82800.0
2005-11-09 09:30:00,46.1,46.1,45.18,45.71,292700.0,39.6491,39.6491,38.8578,39.3137,292700.0
2005-11-09 10:00:00,45.71,45.86,45.56,45.65,105300.0,39.3137,39.4427,39.1847,39.2621,105300.0
2005-11-09 10:30:00,45.6,46.06,45.6,45.98,120700.0,39.2191,39.6147,39.2191,39.5459,120700.0
2005-11-09 11:00:00,45.98,46.0,45.69,45.7,139200.0,39.5459,39.5631,39.2965,39.3051,139200.0
2005-11-09 11:30:00,45.7,45.85,45.67,45.81,98100.0,39.3051,39.4341,39.2793,39.3997,98100.0
2005-11-09 12:00:00,45.81,45.89,45.68,45.82,94200.0,39.3997,39.4685,39.2879,39.4083,94200.0
2005-11-09 12:30:00,45.82,45.82,45.74,45.78,81600.0,39.4083,39.4083,39.3395,39.3739,81600.0
2005-11-09 13:00:00,45.77,45.85,45.77,45.78,65100.0,39.3653,39.4341,39.3653,39.3739,65100.0
2005-11-09 13:30:00,45.8,45.83,45.79,45.79,44900.0,39.3911,39.4169,39.3825,39.3825,44900.0
2005-11-09 14:00:00,45.8,45.8,45.68,45.69,58600.0,39.3911,39.3911,39.2879,39.2965,58600.0
2005-11-09 14:30:00,45.68,45.69,45.56,45.57,112500.0,39.2879,39.2965,39.1847,39.1933,112500.0
2005-11-09 15:00:00,45.57,45.69,45.44,45.6,153200.0,39.1933,39.2965,39.0815,39.2191,153200.0
2005-11-09 15:30:00,45.6,45.6,45.45,45.48,143100.0,39.2191,39.2191,39.0901,39.1159,143100.0
2005-11-10 09:30:00,45.45,45.46,44.99,45.23,181100.0,39.0901,39.0987,38.6944,38.9008,181100.0
2005-11-10 10:00:00,45.21,45.25,45.02,45.1,142600.0,38.8836,38.918,38.7202,38.789,142600.0
2005-11-10 10:30:00,45.11,45.13,45.06,45.12,75600.0,38.7976,38.8148,38.7546,38.8062,75600.0
2005-11-10 11:00:00,45.12,45.13,44.97,45.11,73000.0,38.8062,38.8148,38.6772,38.7976,73000.0
2005-11-10 11:30:00,45.11,45.14,44.99,45.09,68800.0,38.7976,38.8234,38.6944,38.7804,68800.0
2005-11-10 12:00:00,45.08,45.14,45.04,45.1,83400.0,38.7718,38.8234,38.7374,38.789,83400.0
2005-11-10 12:30:00,45.11,45.12,45.0,45.04,54900.0,38.7976,38.8062,38.703,38.7374,54900.0
2005-11-10 13:00:00,45.04,45.19,44.96,44.97,78700.0,38.7374,38.8664,38.6686,38.6772,78700.0
2005-11-10 13:30:00,44.97,45.24,44.96,45.14,106600.0,38.6772,38.9094,38.6686,38.8234,106600.0
2005-11-10 14:00:00,45.18,45.2,45.12,45.15,90500.0,38.8578,38.875,38.8062,38.832,90500.0
2005-11-10 14:30:00,45.15,45.22,45.03,45.19,81700.0,38.832,38.8922,38.7288,38.8664,81700.0
2005-11-10 15:00:00,45.21,45.21,45.07,45.12,102700.0,38.8836,38.8836,38.7632,38.8062,102700.0
2005-11-10 15:30:00,45.13,45.17,45.06,45.11,116900.0,38.8148,38.8492,38.7546,38.7976,116900.0
2005-11-11 09:30:00,45.13,45.42,45.13,45.25,106600.0,38.8148,39.0643,38.8148,38.918,106600.0
2005-11-11 10:00:00,45.25,45.3,45.13,45.29,59300.0,38.918,38.961,38.8148,38.9524,59300.0
2005-11-11 10:30:00,45.3,45.35,45.29,45.31,47800.0,38.961,39.004,38.9524,38.9696,47800.0
2005-11-11 11:00:00,45.31,45.32,45.28,45.29,74800.0,38.9696,38.9782,38.9438,38.9524,74800.0
2005-11-11 11:30:00,45.29,45.42,45.29,45.36,67700.0,38.9524,39.0643,38.9524,39.0126,67700.0
2005-11-11 12:00:00,45.35,45.55,45.34,45.52,54400.0,39.004,39.1761,38.9954,39.1503,54400.0
2005-11-11 12:30:00,45.51,45.55,45.47,45.55,23700.0,39.1417,39.1761,39.1073,39.1761,23700.0
2005-11-11 13:00:00,45.56,45.6,45.41,45.51,52300.0,39.1847,39.2191,39.0556,39.1417,52300.0
2005-11-11 13:30:00,45.51,45.84,45.51,45.74,217800.0,39.1417,39.4255,39.1417,39.3395,217800.0
2005-11-11 14:00:00,45.76,45.9,45.73,45.78,64700.0,39.3567,39.4771,39.3309,39.3739,64700.0
2005-11-11 14:30:00,45.78,45.81,45.74,45.79,77300.0,39.3739,39.3997,39.3395,39.3825,77300.0
2005-11-11 15:00:00,45.79,45.85,45.74,45.83,187400.0,39.3825,39.4341,39.3395,39.4169,187400.0
2005-11-11 15:30:00,45.81,45.85,45.77,45.82,139400.0,39.3997,39.4341,39.3653,39.4083,139400.0
2005-11-14 09:30:00,45.75,46.05,45.61,46.05,75800.0,39.3481,39.6061,39.2277,39.6061,75800.0
2005-11-14 10:00:00,46.05,46.3,45.98,46.25,129000.0,39.6061,39.8211,39.5459,39.7781,129000.0
2005-11-14 10:30:00,46.26,46.35,46.19,46.3,91000.0,39.7867,39.8641,39.7265,39.8211,91000.0
2005-11-14 11:00:00,46.29,46.5,46.29,46.5,111900.0,39.8125,39.9931,39.8125,39.9931,111900.0
2005-11-14 11:30:00,46.5,46.88,46.5,46.71,177700.0,39.9931,40.3199,39.9931,40.1737,177700.0
2005-11-14 12:00:00,46.71,46.74,46.53,46.66,82200.0,40.1737,40.1995,40.0189,40.1307,82200.0
2005-11-14 12:30:00,46.66,46.7,46.64,46.65,109100.0,40.1307,40.1651,40.1135,40.1221,109100.0
2005-11-14 13:00:00,46.65,46.65,46.5,46.58,59100.0,40.1221,40.1221,39.9931,40.0619,59100.0
2005-11-14 13:30:00,46.59,46.73,46.58,46.61,101200.0,40.0705,40.1909,40.0619,40.0877,101200.0
2005-11-14 14:00:00,46.61,46.61,46.4,46.45,81500.0,40.0877,40.0877,39.9071,39.9501,81500.0
2005-11-14 14:30:00,46.45,46.63,46.45,46.63,104700.0,39.9501,40.1049,39.9501,40.1049,104700.0
2005-11-14 15:00:00,46.63,46.72,46.62,46.63,200600.0,40.1049,40.1823,40.0963,40.1049,200600.0
2005-11-14 15:30:00,46.63,46.64,46.52,46.6,164300.0,40.1049,40.1135,40.0103,40.0791,164300.0
2005-11-15 09:30:00,46.6,46.82,46.4,46.63,146900.0,40.0791,40.2683,39.9071,40.1049,146900.0
2005-11-15 10:00:00,46.59,46.81,46.58,46.66,56200.0,40.0705,40.2597,40.0619,40.1307,56200.0
2005-11-15 10:30:00,46.66,46.82,46.65,46.73,64100.0,40.1307,40.2683,40.1221,40.1909,64100.0
2005-11-15 11:00:00,46.73,46.75,46.68,46.74,71400.0,40.1909,40.2081,40.1479,40.1995,71400.0
2005-11-15 11:30:00,46.74,46.75,46.61,46.74,383200.0,40.1995,40.2081,40.0877,40.1995,383200.0
2005-11-15 12:00:00,46.74,46.8,46.71,46.8,174000.0,40.1995,40.2511,40.1737,40.2511,174000.0
2005-11-15 12:30:00,46.8,46.97,46.8,46.97,38700.0,40.2511,40.3974,40.2511,40.3974,38700.0
2005-11-15 13:00:00,46.97,47.04,46.97,47.03,82500.0,40.3974,40.4576,40.3974,40.449,82500.0
2005-11-15 13:30:00,47.03,47.16,47.02,47.1,77800.0,40.449,40.5608,40.4404,40.5092,77800.0
2005-11-15 14:00:00,47.09,47.12,46.95,47.06,62400.0,40.5006,40.5264,40.3802,40.4748,62400.0
2005-11-15 14:30:00,47.06,47.07,46.83,46.85,78800.0,40.4748,40.4834,40.2769,40.2941,78800.0
2005-11-15 15:00:00,46.85,47.03,46.85,47.01,81000.0,40.2941,40.449,40.2941,40.4318,81000.0
2005-11-15 15:30:00,47.02,47.07,46.98,47.02,117400.0,40.4404,40.4834,40.406,40.4404,117400.0
2005-11-16 09:30:00,47.02,47.25,47.02,47.19,55400.0,40.4404,40.6382,40.4404,40.5866,55400.0
2005-11-16 10:00:00,47.19,47.23,47.14,47.17,74200.0,40.5866,40.621,40.5436,40.5694,74200.0
2005-11-16 10:30:00,47.16,47.21,47.14,47.21,114900.0,40.5608,40.6038,40.5436,40.6038,114900.0
2005-11-16 11:00:00,47.21,47.23,47.16,47.18,137000.0,40.6038,40.621,40.5608,40.578,137000.0
2005-11-16 11:30:00,47.18,47.25,47.17,47.24,71600.0,40.578,40.6382,40.5694,40.6296,71600.0
2005-11-16 12:00:00,47.24,47.27,47.21,47.26,140300.0,40.6296,40.6554,40.6038,40.6468,140300.0
2005-11-16 12:30:00,47.25,47.36,47.25,47.32,88800.0,40.6382,40.7328,40.6382,40.6984,88800.0
2005-11-16 13:00:00,47.32,47.38,47.31,47.36,90000.0,40.6984,40.75,40.6898,40.7328,90000.0
2005-11-16 13:30:00,47.38,47.43,47.35,47.4,118700.0,40.75,40.793,40.7242,40.7672,118700.0
2005-11-16 14:00:00,47.4,47.43,47.36,47.4,182200.0,40.7672,40.793,40.7328,40.7672,182200.0
2005-11-16 14:30:00,47.4,47.41,47.33,47.35,95600.0,40.7672,40.7758,40.707,40.7242,95600.0
2005-11-16 15:00:00,47.34,47.42,47.33,47.41,88800.0,40.7156,40.7844,40.707,40.7758,88800.0
2005-11-16 15:30:00,47.41,47.42,47.35,47.42,203700.0,40.7758,40.7844,40.7242,40.7844,203700.0
2005-11-17 09:30:00,47.29,47.9,47.29,47.86,491700.0,40.6726,41.1972,40.6726,41.1628,491700.0
2005-11-17 10:00:00,47.86,47.96,47.77,47.84,126700.0,41.1628,41.2488,41.0854,41.1456,126700.0
2005-11-17 10:30:00,47.85,47.85,47.6,47.6,126500.0,41.1542,41.1542,40.9392,40.9392,126500.0
2005-11-17 11:00:00,47.6,47.62,47.55,47.56,56200.0,40.9392,40.9564,40.8962,40.9048,56200.0
2005-11-17 11:30:00,47.55,47.65,47.51,47.53,100100.0,40.8962,40.9822,40.8618,40.879,100100.0
2005-11-17 12:00:00,47.52,47.63,47.51,47.54,71700.0,40.8704,40.965,40.8618,40.8876,71700.0
2005-11-17 12:30:00,47.54,47.54,47.45,47.46,58900.0,40.8876,40.8876,40.8102,40.8188,58900.0
2005-11-17 13:00:00,47.47,47.51,47.46,47.49,124400.0,40.8274,40.8618,40.8188,40.8446,124400.0
2005-11-17 13:30:00,47.49,47.65,47.49,47.62,86600.0,40.8446,40.9822,40.8446,40.9564,86600.0
2005-11-17 14:00:00,47.61,47.83,47.6,47.83,76700.0,40.9478,41.137,40.9392,41.137,76700.0
2005-11-17 14:30:00,47.84,47.85,47.79,47.8,55400.0,41.1456,41.1542,41.1026,41.1112,55400.0
2005-11-17 15:00:00,47.79,47.98,47.79,47.98,181900.0,41.1026,41.266,41.1026,41.266,181900.0
2005-11-17 15:30:00,48.0,48.15,47.98,48.12,288300.0,41.2832,41.4122,41.266,41.3864,288300.0
2005-11-18 09:30:00,48.38,48.49,48.32,48.46,212200.0,41.61,41.7047,41.5584,41.6789,212200.0
2005-11-18 10:00:00,48.46,48.49,48.42,48.47,73500.0,41.6789,41.7047,41.6445,41.6875,73500.0
2005-11-18 10:30:00,48.47,48.47,48.36,48.39,63200.0,41.6875,41.6875,41.5928,41.6186,63200.0
2005-11-18 11:00:00,48.39,48.48,48.37,48.37,87700.0,41.6186,41.6961,41.6014,41.6014,87700.0
2005-11-18 11:30:00,48.37,48.39,48.25,48.27,87400.0,41.6014,41.6186,41.4982,41.5154,87400.0
2005-11-18 12:00:00,48.27,48.3,48.23,48.23,35900.0,41.5154,41.5412,41.481,41.481,35900.0
2005-11-18 12:30:00,48.23,48.26,48.17,48.22,43300.0,41.481,41.5068,41.4294,41.4724,43300.0
2005-11-18 13:00:00,48.22,48.33,48.2,48.33,43000.0,41.4724,41.567,41.4552,41.567,43000.0
2005-11-18 13:30:00,48.34,48.45,48.31,48.42,44700.0,41.5756,41.6703,41.5498,41.6445,44700.0
2005-11-18 14:00:00,48.41,48.47,48.36,48.36,97900.0,41.6359,41.6875,41.5928,41.5928,97900.0
2005-11-18 14:30:00,48.37,48.39,48.29,48.32,65000.0,41.6014,41.6186,41.5326,41.5584,65000.0
2005-11-18 15:00:00,48.31,48.37,48.3,48.32,43200.0,41.5498,41.6014,41.5412,41.5584,43200.0
2005-11-18 15:30:00,48.32,48.47,48.31,48.38,92400.0,41.5584,41.6875,41.5498,41.61,92400.0
2005-11-21 09:30:00,48.48,48.49,48.32,48.37,107800.0,41.6961,41.7047,41.5584,41.6014,107800.0
2005-11-21 10:00:00,48.38,48.46,48.34,48.38,51500.0,41.61,41.6789,41.5756,41.61,51500.0
2005-11-21 10:30:00,48.38,48.38,48.31,48.31,49700.0,41.61,41.61,41.5498,41.5498,49700.0
2005-11-21 11:00:00,48.32,48.65,48.29,48.62,411000.0,41.5584,41.8423,41.5326,41.8165,411000.0
2005-11-21 11:30:00,48.62,48.7,48.49,48.54,81400.0,41.8165,41.8853,41.7047,41.7477,81400.0
2005-11-21 12:00:00,48.54,48.67,48.51,48.66,43400.0,41.7477,41.8595,41.7219,41.8509,43400.0
2005-11-21 12:30:00,48.66,48.67,48.55,48.61,24000.0,41.8509,41.8595,41.7563,41.8079,24000.0
2005-11-21 13:00:00,48.59,48.61,48.48,48.56,35200.0,41.7907,41.8079,41.6961,41.7649,35200.0
2005-11-21 13:30:00,48.56,48.63,48.55,48.6,31800.0,41.7649,41.8251,41.7563,41.7993,31800.0
2005-11-21 14:00:00,48.61,48.82,48.6,48.8,46900.0,41.8079,41.9885,41.7993,41.9713,46900.0
2005-11-21 14:30:00,48.77,48.91,48.73,48.91,92800.0,41.9455,42.0659,41.9111,42.0659,92800.0
2005-11-21 15:00:00,48.89,48.95,48.89,48.95,111800.0,42.0487,42.1003,42.0487,42.1003,111800.0
2005-11-21 15:30:00,48.94,48.95,48.91,48.91,166800.0,42.0917,42.1003,42.0659,42.0659,166800.0
2005-11-22 09:30:00,48.95,48.97,48.74,48.84,101600.0,42.1003,42.1175,41.9197,42.0057,101600.0
2005-11-22 10:00:00,48.84,48.85,48.73,48.81,67100.0,42.0057,42.0143,41.9111,41.9799,67100.0
2005-11-22 10:30:00,48.8,48.82,48.66,48.66,95200.0,41.9713,41.9885,41.8509,41.8509,95200.0
2005-11-22 11:00:00,48.66,48.66,48.54,48.59,104000.0,41.8509,41.8509,41.7477,41.7907,104000.0
2005-11-22 11:30:00,48.59,48.66,48.58,48.65,74300.0,41.7907,41.8509,41.7821,41.8423,74300.0
2005-11-22 12:00:00,48.64,48.76,48.62,48.76,467500.0,41.8337,41.9369,41.8165,41.9369,467500.0
2005-11-22 12:30:00,48.77,48.81,48.76,48.81,111000.0,41.9455,41.9799,41.9369,41.9799,111000.0
2005-11-22 13:00:00,48.82,48.9,48.8,48.81,110600.0,41.9885,42.0573,41.9713,41.9799,110600.0
2005-11-22 13:30:00,48.8,48.8,48.73,48.76,49800.0,41.9713,41.9713,41.9111,41.9369,49800.0
2005-11-22 14:00:00,48.76,48.92,48.71,48.81,133000.0,41.9369,42.0745,41.8939,41.9799,133000.0
2005-11-22 14:30:00,48.81,48.9,48.8,48.86,125900.0,41.9799,42.0573,41.9713,42.0229,125900.0
2005-11-22 15:00:00,48.86,48.95,48.85,48.89,174200.0,42.0229,42.1003,42.0143,42.0487,174200.0
2005-11-22 15:30:00,48.9,49.13,48.9,48.98,290500.0,42.0573,42.2551,42.0573,42.1261,290500.0
2005-11-23 09:30:00,48.85,49.13,48.7,49.13,546100.0,42.0143,42.2551,41.8853,42.2551,546100.0
2005-11-23 10:00:00,49.16,49.41,49.14,49.33,139000.0,42.2809,42.4959,42.2637,42.4271,139000.0
2005-11-23 10:30:00,49.32,49.4,49.3,49.38,121600.0,42.4185,42.4873,42.4013,42.4701,121600.0
2005-11-23 11:00:00,49.38,49.58,49.38,49.58,180900.0,42.4701,42.6421,42.4701,42.6421,180900.0
2005-11-23 11:30:00,49.57,49.57,49.49,49.51,63100.0,42.6335,42.6335,42.5647,42.5819,63100.0
2005-11-23 12:00:00,49.51,49.55,49.47,49.48,117500.0,42.5819,42.6163,42.5475,42.5561,117500.0
2005-11-23 12:30:00,49.48,49.57,49.48,49.52,57100.0,42.5561,42.6335,42.5561,42.5905,57100.0
2005-11-23 13:00:00,49.52,49.58,49.5,49.53,55700.0,42.5905,42.6421,42.5733,42.5991,55700.0
2005-11-23 13:30:00,49.54,49.56,49.5,49.5,18400.0,42.6077,42.6249,42.5733,42.5733,18400.0
2005-11-23 14:00:00,49.5,49.58,49.5,49.57,28700.0,42.5733,42.6421,42.5733,42.6335,28700.0
2005-11-23 14:30:00,49.57,49.59,49.5,49.51,39300.0,42.6335,42.6507,42.5733,42.5819,39300.0
2005-11-23 15:00:00,49.5,49.56,49.47,49.53,110900.0,42.5733,42.6249,42.5475,42.5991,110900.0
2005-11-23 15:30:00,49.53,49.55,49.5,49.55,182700.0,42.5991,42.6163,42.5733,42.6163,182700.0
2005-11-25 09:30:00,49.73,49.94,49.67,49.9,90100.0,42.7711,42.9518,42.7195,42.9174,90100.0
2005-11-25 10:00:00,49.9,49.96,49.85,49.93,152700.0,42.9174,42.969,42.8743,42.9432,152700.0
2005-11-25 10:30:00,49.93,49.96,49.9,49.95,115000.0,42.9432,42.969,42.9174,42.9604,115000.0
2005-11-25 11:00:00,49.95,49.99,49.94,49.96,44800.0,42.9604,42.9948,42.9518,42.969,44800.0
2005-11-25 11:30:00,49.96,49.99,49.94,49.98,48500.0,42.969,42.9948,42.9518,42.9862,48500.0
2005-11-25 12:00:00,49.99,50.18,49.95,50.17,301100.0,42.9948,43.1582,42.9604,43.1496,301100.0
2005-11-25 12:30:00,50.16,50.2,50.13,50.14,124300.0,43.141,43.1754,43.1152,43.1238,124300.0
2005-11-25 13:00:00,50.13,50.13,50.13,50.13,10700.0,43.1152,43.1152,43.1152,43.1152,10700.0
2005-11-25 13:30:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:00:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 14:30:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:00:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-25 15:30:00,50.13,50.13,50.13,50.13,0.0,43.1152,43.1152,43.1152,43.1152,0.0
2005-11-28 09:30:00,50.0,50.01,49.67,49.84,201200.0,43.0034,43.012,42.7195,42.8657,201200.0
2005-11-28 10:00:00,49.83,49.89,49.74,49.75,123800.0,42.8571,42.9088,42.7797,42.7883,123800.0
2005-11-28 10:30:00,49.75,49.77,49.6,49.6,305800.0,42.7883,42.8055,42.6593,42.6593,305800.0
2005-11-28 11:00:00,49.58,49.61,49.37,49.38,148300.0,42.6421,42.6679,42.4615,42.4701,148300.0
2005-11-28 11:30:00,49.38,49.4,49.34,49.34,65800.0,42.4701,42.4873,42.4357,42.4357,65800.0
2005-11-28 12:00:00,49.37,49.47,49.36,49.47,121600.0,42.4615,42.5475,42.4529,42.5475,121600.0
2005-11-28 12:30:00,49.47,49.6,49.44,49.49,72400.0,42.5475,42.6593,42.5217,42.5647,72400.0
2005-11-28 13:00:00,49.49,49.5,49.45,49.49,87800.0,42.5647,42.5733,42.5303,42.5647,87800.0
2005-11-28 13:30:00,49.49,49.49,49.46,49.48,54000.0,42.5647,42.5647,42.5389,42.5561,54000.0
2005-11-28 14:00:00,49.49,49.6,49.48,49.57,72500.0,42.5647,42.6593,42.5561,42.6335,72500.0
2005-11-28 14:30:00,49.58,49.64,49.55,49.59,91500.0,42.6421,42.6937,42.6163,42.6507,91500.0
2005-11-28 15:00:00,49.58,49.66,49.56,49.65,124600.0,42.6421,42.7109,42.6249,42.7023,124600.0
2005-11-28 15:30:00,49.65,49.75,49.64,49.68,146000.0,42.7023,42.7883,42.6937,42.7281,146000.0
2005-11-29 09:30:00,49.53,49.78,49.47,49.64,160400.0,42.6496,42.8649,42.598,42.7444,160400.0
2005-11-29 10:00:00,49.64,49.75,49.64,49.72,103100.0,42.7444,42.8391,42.7444,42.8133,103100.0
2005-11-29 10:30:00,49.72,49.86,49.69,49.84,108500.0,42.8133,42.9338,42.7874,42.9166,108500.0
2005-11-29 11:00:00,49.85,49.87,49.76,49.77,90300.0,42.9252,42.9424,42.8477,42.8563,90300.0
2005-11-29 11:30:00,49.77,49.8,49.71,49.71,83500.0,42.8563,42.8821,42.8046,42.8046,83500.0
2005-11-29 12:00:00,49.71,49.85,49.71,49.83,58100.0,42.8046,42.9252,42.8046,42.908,58100.0
2005-11-29 12:30:00,49.83,49.98,49.83,49.89,61600.0,42.908,43.0371,42.908,42.9596,61600.0
2005-11-29 13:00:00,49.89,49.98,49.86,49.98,101500.0,42.9596,43.0371,42.9338,43.0371,101500.0
2005-11-29 13:30:00,49.97,50.1,49.94,50.05,81500.0,43.0285,43.1405,43.0027,43.0974,81500.0
2005-11-29 14:00:00,50.05,50.08,49.94,50.01,126300.0,43.0974,43.1232,43.0027,43.063,126300.0
2005-11-29 14:30:00,50.01,50.47,50.01,50.47,222700.0,43.063,43.4591,43.063,43.4591,222700.0
2005-11-29 15:00:00,50.47,50.74,50.36,50.51,544300.0,43.4591,43.6916,43.3644,43.4935,544300.0
2005-11-29 15:30:00,50.52,50.6,50.36,50.6,517800.0,43.5021,43.571,43.3644,43.571,517800.0
2005-11-30 09:30:00,50.5,50.63,50.4,50.4,137500.0,43.4849,43.5968,43.3988,43.3988,137500.0
2005-11-30 10:00:00,50.39,50.39,50.2,50.35,122900.0,43.3902,43.3902,43.2266,43.3557,122900.0
2005-11-30 10:30:00,50.35,50.53,50.33,50.38,86100.0,43.3557,43.5107,43.3385,43.3816,86100.0
2005-11-30 11:00:00,50.37,50.56,50.33,50.35,246300.0,43.373,43.5366,43.3385,43.3557,246300.0
2005-11-30 11:30:00,50.36,50.42,50.32,50.4,72700.0,43.3644,43.416,43.3299,43.3988,72700.0
2005-11-30 12:00:00,50.38,50.4,50.31,50.4,84000.0,43.3816,43.3988,43.3213,43.3988,84000.0
2005-11-30 12:30:00,50.4,50.42,50.3,50.35,70700.0,43.3988,43.416,43.3127,43.3557,70700.0
2005-11-30 13:00:00,50.34,50.4,50.31,50.38,87100.0,43.3471,43.3988,43.3213,43.3816,87100.0
2005-11-30 13:30:00,50.37,50.41,50.35,50.4,115100.0,43.373,43.4074,43.3557,43.3988,115100.0
2005-11-30 14:00:00,50.39,50.46,50.33,50.34,170700.0,43.3902,43.4505,43.3385,43.3471,170700.0
2005-11-30 14:30:00,50.35,50.44,50.32,50.42,175800.0,43.3557,43.4332,43.3299,43.416,175800.0
2005-11-30 15:00:00,50.43,50.59,50.43,50.57,286100.0,43.4246,43.5624,43.4246,43.5452,286100.0
2005-11-30 15:30:00,50.56,50.57,50.27,50.31,287700.0,43.5366,43.5452,43.2869,43.3213,287700.0
2005-12-01 09:30:00,49.9,50.25,49.88,49.88,327300.0,42.9683,43.2696,42.951,42.951,327300.0
2005-12-01 10:00:00,49.87,49.92,49.77,49.77,208800.0,42.9424,42.9855,42.8563,42.8563,208800.0
2005-12-01 10:30:00,49.78,49.81,49.68,49.71,176900.0,42.8649,42.8908,42.7788,42.8046,176900.0
2005-12-01 11:00:00,49.71,49.77,49.5,49.56,209300.0,42.8046,42.8563,42.6238,42.6755,209300.0
2005-12-01 11:30:00,49.56,49.7,49.56,49.63,68900.0,42.6755,42.796,42.6755,42.7358,68900.0
2005-12-01 12:00:00,49.63,49.9,49.62,49.84,82400.0,42.7358,42.9683,42.7271,42.9166,82400.0
2005-12-01 12:30:00,49.85,50.26,49.84,50.26,101700.0,42.9252,43.2782,42.9166,43.2782,101700.0
2005-12-01 13:00:00,50.26,50.55,50.26,50.53,142000.0,43.2782,43.528,43.2782,43.5107,142000.0
2005-12-01 13:30:00,50.54,50.7,50.47,50.62,102600.0,43.5193,43.6571,43.4591,43.5882,102600.0
2005-12-01 14:00:00,50.62,50.69,50.45,50.46,63200.0,43.5882,43.6485,43.4418,43.4505,63200.0
2005-12-01 14:30:00,50.46,50.47,50.33,50.37,65300.0,43.4505,43.4591,43.3385,43.373,65300.0
2005-12-01 15:00:00,50.38,50.48,50.27,50.28,92100.0,43.3816,43.4677,43.2869,43.2955,92100.0
2005-12-01 15:30:00,50.28,50.57,50.28,50.43,205200.0,43.2955,43.5452,43.2955,43.4246,205200.0
2005-12-02 09:30:00,50.27,50.53,50.11,50.37,159500.0,43.2869,43.5107,43.1491,43.373,159500.0
2005-12-02 10:00:00,50.37,50.42,50.36,50.41,149800.0,43.373,43.416,43.3644,43.4074,149800.0
2005-12-02 10:30:00,50.41,50.5,50.38,50.48,119800.0,43.4074,43.4849,43.3816,43.4677,119800.0
2005-12-02 11:00:00,50.48,50.56,50.47,50.56,80200.0,43.4677,43.5366,43.4591,43.5366,80200.0
2005-12-02 11:30:00,50.55,50.56,50.4,50.4,46100.0,43.528,43.5366,43.3988,43.3988,46100.0
2005-12-02 12:00:00,50.4,50.45,50.4,50.45,68500.0,43.3988,43.4418,43.3988,43.4418,68500.0
2005-12-02 12:30:00,50.46,50.54,50.4,50.46,41500.0,43.4505,43.5193,43.3988,43.4505,41500.0
2005-12-02 13:00:00,50.46,50.52,50.44,50.51,101200.0,43.4505,43.5021,43.4332,43.4935,101200.0
2005-12-02 13:30:00,50.5,50.51,50.39,50.39,98400.0,43.4849,43.4935,43.3902,43.3902,98400.0
2005-12-02 14:00:00,50.4,50.4,50.37,50.4,70600.0,43.3988,43.3988,43.373,43.3988,70600.0
2005-12-02 14:30:00,50.4,50.45,50.35,50.4,117800.0,43.3988,43.4418,43.3557,43.3988,117800.0
2005-12-02 15:00:00,50.4,50.4,50.38,50.4,82000.0,43.3988,43.3988,43.3816,43.3988,82000.0
2005-12-02 15:30:00,50.39,50.4,50.28,50.32,142200.0,43.3902,43.3988,43.2955,43.3299,142200.0
2005-12-05 09:30:00,50.2,50.26,50.0,50.05,170400.0,43.2266,43.2782,43.0544,43.0974,170400.0
2005-12-05 10:00:00,50.06,50.28,50.05,50.26,123200.0,43.106,43.2955,43.0974,43.2782,123200.0
2005-12-05 10:30:00,50.24,50.45,50.2,50.29,57900.0,43.261,43.4418,43.2266,43.3041,57900.0
2005-12-05 11:00:00,50.3,50.43,50.25,50.31,61500.0,43.3127,43.4246,43.2696,43.3213,61500.0
2005-12-05 11:30:00,50.31,50.44,50.26,50.43,54500.0,43.3213,43.4332,43.2782,43.4246,54500.0
2005-12-05 12:00:00,50.42,50.44,50.32,50.44,53100.0,43.416,43.4332,43.3299,43.4332,53100.0
2005-12-05 12:30:00,50.44,50.45,50.3,50.39,274700.0,43.4332,43.4418,43.3127,43.3902,274700.0
2005-12-05 13:00:00,50.39,50.39,50.32,50.35,69500.0,43.3902,43.3902,43.3299,43.3557,69500.0
2005-12-05 13:30:00,50.35,50.37,50.31,50.35,84800.0,43.3557,43.373,43.3213,43.3557,84800.0
2005-12-05 14:00:00,50.35,50.44,50.35,50.36,183700.0,43.3557,43.4332,43.3557,43.3644,183700.0
2005-12-05 14:30:00,50.36,50.4,50.35,50.38,91900.0,43.3644,43.3988,43.3557,43.3816,91900.0
2005-12-05 15:00:00,50.38,50.43,50.35,50.39,195700.0,43.3816,43.4246,43.3557,43.3902,195700.0
2005-12-05 15:30:00,50.39,50.42,50.3,50.3,257800.0,43.3902,43.416,43.3127,43.3127,257800.0
2005-12-06 09:30:00,50.55,51.06,50.52,51.05,542300.0,43.528,43.9671,43.5021,43.9585,542300.0
2005-12-06 10:00:00,51.05,51.39,50.9,51.27,399800.0,43.9585,44.2513,43.8293,44.1479,399800.0
2005-12-06 10:30:00,51.27,51.57,51.25,51.57,235700.0,44.1479,44.4063,44.1307,44.4063,235700.0
2005-12-06 11:00:00,51.57,51.6,51.38,51.57,256200.0,44.4063,44.4321,44.2427,44.4063,256200.0
2005-12-06 11:30:00,51.57,51.7,51.56,51.69,178200.0,44.4063,44.5182,44.3977,44.5096,178200.0
2005-12-06 12:00:00,51.69,51.75,51.65,51.7,243600.0,44.5096,44.5613,44.4752,44.5182,243600.0
2005-12-06 12:30:00,51.69,51.69,51.49,51.49,71000.0,44.5096,44.5096,44.3374,44.3374,71000.0
2005-12-06 13:00:00,51.49,51.5,51.41,51.43,69700.0,44.3374,44.346,44.2685,44.2857,69700.0
2005-12-06 13:30:00,51.43,51.55,51.43,51.52,95000.0,44.2857,44.389,44.2857,44.3632,95000.0
2005-12-06 14:00:00,51.52,51.61,51.49,51.61,136400.0,44.3632,44.4407,44.3374,44.4407,136400.0
2005-12-06 14:30:00,51.61,51.63,51.55,51.62,158100.0,44.4407,44.4579,44.389,44.4493,158100.0
2005-12-06 15:00:00,51.63,51.64,51.49,51.55,282200.0,44.4579,44.4665,44.3374,44.389,282200.0
2005-12-06 15:30:00,51.55,51.56,51.38,51.4,227800.0,44.389,44.3977,44.2427,44.2599,227800.0
2005-12-07 09:30:00,51.16,51.28,51.06,51.16,166500.0,44.0532,44.1566,43.9671,44.0532,166500.0
2005-12-07 10:00:00,51.15,51.19,51.11,51.14,71000.0,44.0446,44.0791,44.0102,44.036,71000.0
2005-12-07 10:30:00,51.14,51.31,51.14,51.24,79900.0,44.036,44.1824,44.036,44.1221,79900.0
2005-12-07 11:00:00,51.24,51.29,51.2,51.28,79100.0,44.1221,44.1652,44.0877,44.1566,79100.0
2005-12-07 11:30:00,51.27,51.32,51.25,51.29,52300.0,44.1479,44.191,44.1307,44.1652,52300.0
2005-12-07 12:00:00,51.29,51.45,51.29,51.42,171100.0,44.1652,44.3029,44.1652,44.2771,171100.0
2005-12-07 12:30:00,51.42,51.49,51.41,51.46,109800.0,44.2771,44.3374,44.2685,44.3115,109800.0
2005-12-07 13:00:00,51.48,51.48,51.4,51.4,217700.0,44.3288,44.3288,44.2599,44.2599,217700.0
2005-12-07 13:30:00,51.4,51.4,51.28,51.38,173800.0,44.2599,44.2599,44.1566,44.2427,173800.0
2005-12-07 14:00:00,51.38,51.4,51.21,51.21,46100.0,44.2427,44.2599,44.0963,44.0963,46100.0
2005-12-07 14:30:00,51.19,51.21,51.12,51.15,55100.0,44.0791,44.0963,44.0188,44.0446,55100.0
2005-12-07 15:00:00,51.14,51.17,51.04,51.12,53700.0,44.036,44.0618,43.9499,44.0188,53700.0
2005-12-07 15:30:00,51.13,51.19,51.04,51.05,148600.0,44.0274,44.0791,43.9499,43.9585,148600.0
2005-12-08 09:30:00,51.2,51.45,51.17,51.43,289600.0,44.0877,44.3029,44.0618,44.2857,289600.0
2005-12-08 10:00:00,51.44,51.5,51.34,51.42,114600.0,44.2943,44.346,44.2082,44.2771,114600.0
2005-12-08 10:30:00,51.42,51.66,51.41,51.66,114000.0,44.2771,44.4838,44.2685,44.4838,114000.0
2005-12-08 11:00:00,51.66,52.24,51.66,52.17,312600.0,44.4838,44.9832,44.4838,44.9229,312600.0
2005-12-08 11:30:00,52.17,52.17,51.98,52.04,141500.0,44.9229,44.9229,44.7593,44.811,141500.0
2005-12-08 12:00:00,52.04,52.07,52.0,52.05,69100.0,44.811,44.8368,44.7765,44.8196,69100.0
2005-12-08 12:30:00,52.05,52.13,51.99,52.1,76400.0,44.8196,44.8885,44.7679,44.8626,76400.0
2005-12-08 13:00:00,52.1,52.1,51.81,51.87,106400.0,44.8626,44.8626,44.6129,44.6646,106400.0
2005-12-08 13:30:00,51.86,51.89,51.78,51.8,71900.0,44.656,44.6818,44.5871,44.6043,71900.0
2005-12-08 14:00:00,51.82,51.83,51.76,51.78,81300.0,44.6215,44.6301,44.5699,44.5871,81300.0
2005-12-08 14:30:00,51.78,51.99,51.77,51.98,73000.0,44.5871,44.7679,44.5785,44.7593,73000.0
2005-12-08 15:00:00,51.99,52.19,51.97,52.18,132200.0,44.7679,44.9401,44.7507,44.9315,132200.0
2005-12-08 15:30:00,52.17,52.23,52.03,52.04,187000.0,44.9229,44.9746,44.8024,44.811,187000.0
2005-12-09 09:30:00,52.04,52.23,52.0,52.16,75400.0,44.811,44.9746,44.7765,44.9143,75400.0
2005-12-09 10:00:00,52.16,52.19,52.1,52.11,53600.0,44.9143,44.9401,44.8626,44.8713,53600.0
2005-12-09 10:30:00,52.11,52.12,51.99,51.99,93600.0,44.8713,44.8799,44.7679,44.7679,93600.0
2005-12-09 11:00:00,52.0,52.02,51.92,52.01,158700.0,44.7765,44.7938,44.7076,44.7851,158700.0
2005-12-09 11:30:00,52.02,52.03,51.97,51.98,58800.0,44.7938,44.8024,44.7507,44.7593,58800.0
2005-12-09 12:00:00,51.97,52.0,51.94,51.95,61400.0,44.7507,44.7765,44.7249,44.7335,61400.0
2005-12-09 12:30:00,51.95,52.02,51.95,51.99,40300.0,44.7335,44.7938,44.7335,44.7679,40300.0
2005-12-09 13:00:00,51.99,52.0,51.98,51.99,112700.0,44.7679,44.7765,44.7593,44.7679,112700.0
2005-12-09 13:30:00,52.0,52.0,51.97,51.97,37500.0,44.7765,44.7765,44.7507,44.7507,37500.0
2005-12-09 14:00:00,51.98,52.0,51.97,51.99,40600.0,44.7593,44.7765,44.7507,44.7679,40600.0
2005-12-09 14:30:00,52.0,52.0,51.97,51.99,34400.0,44.7765,44.7765,44.7507,44.7679,34400.0
2005-12-09 15:00:00,51.99,51.99,51.94,51.97,81700.0,44.7679,44.7679,44.7249,44.7507,81700.0
2005-12-09 15:30:00,51.98,52.0,51.92,51.94,107900.0,44.7593,44.7765,44.7076,44.7249,107900.0
2005-12-12 09:30:00,52.15,52.2,51.95,52.03,175300.0,44.9057,44.9488,44.7335,44.8024,175300.0
2005-12-12 10:00:00,52.03,52.03,51.84,52.0,152100.0,44.8024,44.8024,44.6388,44.7765,152100.0
2005-12-12 10:30:00,52.0,52.13,51.99,52.12,142900.0,44.7765,44.8885,44.7679,44.8799,142900.0
2005-12-12 11:00:00,52.14,52.16,52.1,52.14,123100.0,44.8971,44.9143,44.8626,44.8971,123100.0
2005-12-12 11:30:00,52.15,52.15,52.08,52.1,85000.0,44.9057,44.9057,44.8454,44.8626,85000.0
2005-12-12 12:00:00,52.11,52.15,52.08,52.12,88200.0,44.8713,44.9057,44.8454,44.8799,88200.0
2005-12-12 12:30:00,52.13,52.15,52.05,52.06,73900.0,44.8885,44.9057,44.8196,44.8282,73900.0
2005-12-12 13:00:00,52.06,52.13,52.0,52.09,105900.0,44.8282,44.8885,44.7765,44.854,105900.0
2005-12-12 13:30:00,52.09,52.17,52.08,52.17,123100.0,44.854,44.9229,44.8454,44.9229,123100.0
2005-12-12 14:00:00,52.17,52.24,52.14,52.23,134500.0,44.9229,44.9832,44.8971,44.9746,134500.0
2005-12-12 14:30:00,52.2,52.26,52.16,52.26,91800.0,44.9488,45.0004,44.9143,45.0004,91800.0
2005-12-12 15:00:00,52.26,52.5,52.25,52.5,217900.0,45.0004,45.2071,44.9918,45.2071,217900.0
2005-12-12 15:30:00,52.5,52.64,52.5,52.55,227400.0,45.2071,45.3276,45.2071,45.2501,227400.0
2005-12-13 09:30:00,52.28,52.5,52.17,52.42,125300.0,45.0176,45.2071,44.9229,45.1382,125300.0
2005-12-13 10:00:00,52.42,52.48,52.41,52.45,93000.0,45.1382,45.1899,45.1296,45.164,93000.0
2005-12-13 10:30:00,52.44,52.45,52.36,52.38,107100.0,45.1554,45.164,45.0865,45.1037,107100.0
2005-12-13 11:00:00,52.38,52.39,52.32,52.34,202000.0,45.1037,45.1124,45.0521,45.0693,202000.0
2005-12-13 11:30:00,52.34,52.43,52.34,52.43,121700.0,45.0693,45.1468,45.0693,45.1468,121700.0
2005-12-13 12:00:00,52.43,52.47,52.38,52.44,66000.0,45.1468,45.1812,45.1037,45.1554,66000.0
2005-12-13 12:30:00,52.43,52.47,52.42,52.45,114700.0,45.1468,45.1812,45.1382,45.164,114700.0
2005-12-13 13:00:00,52.45,52.48,52.45,52.48,78400.0,45.164,45.1899,45.164,45.1899,78400.0
2005-12-13 13:30:00,52.47,52.48,52.44,52.46,94700.0,45.1812,45.1899,45.1554,45.1726,94700.0
2005-12-13 14:00:00,52.47,52.6,52.44,52.52,220900.0,45.1812,45.2932,45.1554,45.2243,220900.0
2005-12-13 14:30:00,52.52,52.65,52.52,52.6,228500.0,45.2243,45.3362,45.2243,45.2932,228500.0
2005-12-13 15:00:00,52.63,52.65,52.54,52.64,152200.0,45.319,45.3362,45.2415,45.3276,152200.0
2005-12-13 15:30:00,52.64,52.66,52.6,52.66,150100.0,45.3276,45.3449,45.2932,45.3449,150100.0
2005-12-14 09:30:00,52.6,52.61,52.46,52.48,178400.0,45.2932,45.3018,45.1726,45.1899,178400.0
2005-12-14 10:00:00,52.48,52.49,52.29,52.38,126100.0,45.1899,45.1985,45.0262,45.1037,126100.0
2005-12-14 10:30:00,52.38,52.4,52.34,52.36,148000.0,45.1037,45.121,45.0693,45.0865,148000.0
2005-12-14 11:00:00,52.35,52.37,52.29,52.34,146700.0,45.0779,45.0951,45.0262,45.0693,146700.0
2005-12-14 11:30:00,52.34,52.34,52.2,52.21,85500.0,45.0693,45.0693,44.9488,44.9574,85500.0
2005-12-14 12:00:00,52.21,52.23,52.08,52.12,189300.0,44.9574,44.9746,44.8454,44.8799,189300.0
2005-12-14 12:30:00,52.12,52.15,52.03,52.09,95100.0,44.8799,44.9057,44.8024,44.854,95100.0
2005-12-14 13:00:00,52.09,52.11,52.03,52.08,189600.0,44.854,44.8713,44.8024,44.8454,189600.0
2005-12-14 13:30:00,52.09,52.35,52.02,52.34,105400.0,44.854,45.0779,44.7938,45.0693,105400.0
2005-12-14 14:00:00,52.34,52.38,52.25,52.26,73000.0,45.0693,45.1037,44.9918,45.0004,73000.0
2005-12-14 14:30:00,52.26,52.37,52.25,52.29,79300.0,45.0004,45.0951,44.9918,45.0262,79300.0
2005-12-14 15:00:00,52.3,52.49,52.3,52.49,122100.0,45.0349,45.1985,45.0349,45.1985,122100.0
2005-12-14 15:30:00,52.48,52.64,52.47,52.5,182800.0,45.1899,45.3276,45.1812,45.2071,182800.0
2005-12-15 09:30:00,52.5,52.56,52.43,52.47,93400.0,45.2071,45.2587,45.1468,45.1812,93400.0
2005-12-15 10:00:00,52.49,52.5,52.3,52.31,138000.0,45.1985,45.2071,45.0349,45.0435,138000.0
2005-12-15 10:30:00,52.31,52.44,52.13,52.18,84700.0,45.0435,45.1554,44.8885,44.9315,84700.0
2005-12-15 11:00:00,52.18,52.29,52.16,52.17,94400.0,44.9315,45.0262,44.9143,44.9229,94400.0
2005-12-15 11:30:00,52.17,52.18,52.13,52.17,61500.0,44.9229,44.9315,44.8885,44.9229,61500.0
2005-12-15 12:00:00,52.16,52.22,52.11,52.16,95500.0,44.9143,44.966,44.8713,44.9143,95500.0
2005-12-15 12:30:00,52.15,52.25,52.14,52.25,254300.0,44.9057,44.9918,44.8971,44.9918,254300.0
2005-12-15 13:00:00,52.23,52.25,52.19,52.19,55600.0,44.9746,44.9918,44.9401,44.9401,55600.0
2005-12-15 13:30:00,52.2,52.27,52.08,52.25,102500.0,44.9488,45.009,44.8454,44.9918,102500.0
2005-12-15 14:00:00,52.25,52.25,52.17,52.18,62100.0,44.9918,44.9918,44.9229,44.9315,62100.0
2005-12-15 14:30:00,52.17,52.2,52.0,52.06,85600.0,44.9229,44.9488,44.7765,44.8282,85600.0
2005-12-15 15:00:00,52.06,52.16,52.06,52.1,161900.0,44.8282,44.9143,44.8282,44.8626,161900.0
2005-12-15 15:30:00,52.09,52.25,52.09,52.19,211400.0,44.854,44.9918,44.854,44.9401,211400.0
2005-12-16 09:30:00,52.3,52.33,52.2,52.33,330100.0,45.0349,45.0607,44.9488,45.0607,330100.0
2005-12-16 10:00:00,52.34,52.49,52.34,52.48,67500.0,45.0693,45.1985,45.0693,45.1899,67500.0
2005-12-16 10:30:00,52.48,52.5,52.35,52.49,49600.0,45.1899,45.2071,45.0779,45.1985,49600.0
2005-12-16 11:00:00,52.49,52.63,52.49,52.63,123500.0,45.1985,45.319,45.1985,45.319,123500.0
2005-12-16 11:30:00,52.64,52.64,52.45,52.49,46000.0,45.3276,45.3276,45.164,45.1985,46000.0
2005-12-16 12:00:00,52.5,52.5,52.46,52.46,45900.0,45.2071,45.2071,45.1726,45.1726,45900.0
2005-12-16 12:30:00,52.46,52.47,52.42,52.43,36100.0,45.1726,45.1812,45.1382,45.1468,36100.0
2005-12-16 13:00:00,52.43,52.45,52.43,52.43,41000.0,45.1468,45.164,45.1468,45.1468,41000.0
2005-12-16 13:30:00,52.43,52.45,52.32,52.32,66300.0,45.1468,45.164,45.0521,45.0521,66300.0
2005-12-16 14:00:00,52.32,52.33,52.25,52.25,65900.0,45.0521,45.0607,44.9918,44.9918,65900.0
2005-12-16 14:30:00,52.25,52.26,52.17,52.17,79700.0,44.9918,45.0004,44.9229,44.9229,79700.0
2005-12-16 15:00:00,52.17,52.22,52.05,52.22,111000.0,44.9229,44.966,44.8196,44.966,111000.0
2005-12-16 15:30:00,52.21,52.23,52.14,52.2,129600.0,44.9574,44.9746,44.8971,44.9488,129600.0
2005-12-19 09:30:00,52.21,52.21,51.52,51.53,133300.0,44.9574,44.9574,44.3632,44.3718,133300.0
2005-12-19 10:00:00,51.54,51.61,51.38,51.55,74800.0,44.3804,44.4407,44.2427,44.389,74800.0
2005-12-19 10:30:00,51.56,51.92,51.56,51.79,45000.0,44.3977,44.7076,44.3977,44.5957,45000.0
2005-12-19 11:00:00,51.79,51.87,51.65,51.65,48800.0,44.5957,44.6646,44.4752,44.4752,48800.0
2005-12-19 11:30:00,51.66,51.73,51.55,51.72,35500.0,44.4838,44.544,44.389,44.5354,35500.0
2005-12-19 12:00:00,51.71,51.72,51.59,51.65,26700.0,44.5268,44.5354,44.4235,44.4752,26700.0
2005-12-19 12:30:00,51.64,51.74,51.58,51.73,18200.0,44.4665,44.5527,44.4149,44.544,18200.0
2005-12-19 13:00:00,51.73,51.74,51.63,51.74,39600.0,44.544,44.5527,44.4579,44.5527,39600.0
2005-12-19 13:30:00,51.74,51.74,51.6,51.68,20100.0,44.5527,44.5527,44.4321,44.501,20100.0
2005-12-19 14:00:00,51.68,51.68,51.42,51.42,38700.0,44.501,44.501,44.2771,44.2771,38700.0
2005-12-19 14:30:00,51.38,51.54,51.33,51.41,43600.0,44.2427,44.3804,44.1996,44.2685,43600.0
2005-12-19 15:00:00,51.41,51.41,51.2,51.27,78500.0,44.2685,44.2685,44.0877,44.1479,78500.0
2005-12-19 15:30:00,51.26,51.35,51.25,51.26,182800.0,44.1393,44.2168,44.1307,44.1393,182800.0
2005-12-20 09:30:00,51.0,51.35,50.85,51.31,73200.0,43.9154,44.2168,43.7863,44.1824,73200.0
2005-12-20 10:00:00,51.29,51.29,50.95,51.1,54800.0,44.1652,44.1652,43.8724,44.0016,54800.0
2005-12-20 10:30:00,51.1,51.16,50.87,51.16,53100.0,44.0016,44.0532,43.8035,44.0532,53100.0
2005-12-20 11:00:00,51.16,51.3,51.15,51.3,79100.0,44.0532,44.1738,44.0446,44.1738,79100.0
2005-12-20 11:30:00,51.3,51.38,51.26,51.33,44500.0,44.1738,44.2427,44.1393,44.1996,44500.0
2005-12-20 12:00:00,51.33,51.4,51.29,51.34,43100.0,44.1996,44.2599,44.1652,44.2082,43100.0
2005-12-20 12:30:00,51.35,51.5,51.31,51.5,43700.0,44.2168,44.346,44.1824,44.346,43700.0
2005-12-20 13:00:00,51.5,51.61,51.39,51.5,47900.0,44.346,44.4407,44.2513,44.346,47900.0
2005-12-20 13:30:00,51.51,51.55,51.49,51.51,23300.0,44.3546,44.389,44.3374,44.3546,23300.0
2005-12-20 14:00:00,51.53,51.63,51.48,51.58,44500.0,44.3718,44.4579,44.3288,44.4149,44500.0
2005-12-20 14:30:00,51.58,51.63,51.5,51.63,41000.0,44.4149,44.4579,44.346,44.4579,41000.0
2005-12-20 15:00:00,51.63,51.63,51.51,51.51,58800.0,44.4579,44.4579,44.3546,44.3546,58800.0
2005-12-20 15:30:00,51.49,51.49,51.28,51.37,196200.0,44.3374,44.3374,44.1566,44.234,196200.0
2005-12-21 09:30:00,51.5,51.6,51.34,51.48,81600.0,44.346,44.4321,44.2082,44.3288,81600.0
2005-12-21 10:00:00,51.47,51.47,51.31,51.35,64800.0,44.3202,44.3202,44.1824,44.2168,64800.0
2005-12-21 10:30:00,51.35,51.49,51.35,51.42,87700.0,44.2168,44.3374,44.2168,44.2771,87700.0
2005-12-21 11:00:00,51.41,51.67,51.41,51.58,66300.0,44.2685,44.4924,44.2685,44.4149,66300.0
2005-12-21 11:30:00,51.59,51.59,51.47,51.52,32500.0,44.4235,44.4235,44.3202,44.3632,32500.0
2005-12-21 12:00:00,51.51,51.7,51.51,51.7,37900.0,44.3546,44.5182,44.3546,44.5182,37900.0
2005-12-21 12:30:00,51.69,51.8,51.66,51.72,73700.0,44.5096,44.6043,44.4838,44.5354,73700.0
2005-12-21 13:00:00,51.72,51.72,51.5,51.52,35700.0,44.5354,44.5354,44.346,44.3632,35700.0
2005-12-21 13:30:00,51.53,51.53,51.35,51.44,30700.0,44.3718,44.3718,44.2168,44.2943,30700.0
2005-12-21 14:00:00,51.42,51.52,51.39,51.49,20300.0,44.2771,44.3632,44.2513,44.3374,20300.0
2005-12-21 14:30:00,51.48,51.48,50.96,51.01,118400.0,44.3288,44.3288,43.881,43.9241,118400.0
2005-12-21 15:00:00,51.01,51.03,50.82,50.91,110300.0,43.9241,43.9413,43.7605,43.8379,110300.0
2005-12-21 15:30:00,50.91,51.18,50.91,51.14,86600.0,43.8379,44.0704,43.8379,44.036,86600.0
2005-12-22 09:30:00,51.48,51.74,51.37,51.74,89700.0,44.3288,44.5527,44.234,44.5527,89700.0
2005-12-22 10:00:00,51.77,51.91,51.71,51.8,96200.0,44.5785,44.699,44.5268,44.6043,96200.0
2005-12-22 10:30:00,51.8,51.9,51.72,51.74,92300.0,44.6043,44.6904,44.5354,44.5527,92300.0
2005-12-22 11:00:00,51.74,51.87,51.68,51.87,77000.0,44.5527,44.6646,44.501,44.6646,77000.0
2005-12-22 11:30:00,51.88,52.11,51.86,52.01,75900.0,44.6732,44.8713,44.656,44.7851,75900.0
2005-12-22 12:00:00,52.01,52.1,52.01,52.1,60800.0,44.7851,44.8626,44.7851,44.8626,60800.0
2005-12-22 12:30:00,52.09,52.17,52.02,52.02,67800.0,44.854,44.9229,44.7938,44.7938,67800.0
2005-12-22 13:00:00,52.04,52.17,52.03,52.04,59600.0,44.811,44.9229,44.8024,44.811,59600.0
2005-12-22 13:30:00,52.04,52.16,52.03,52.12,71200.0,44.811,44.9143,44.8024,44.8799,71200.0
2005-12-22 14:00:00,52.13,52.38,52.13,52.3,63500.0,44.8885,45.1037,44.8885,45.0349,63500.0
2005-12-22 14:30:00,52.3,52.36,52.14,52.33,70000.0,45.0349,45.0865,44.8971,45.0607,70000.0
2005-12-22 15:00:00,52.33,52.51,52.33,52.42,83300.0,45.0607,45.2157,45.0607,45.1382,83300.0
2005-12-22 15:30:00,52.42,52.46,52.4,52.45,129400.0,45.1382,45.1726,45.121,45.164,129400.0
2005-12-23 09:30:00,52.46,52.64,52.43,52.64,63400.0,45.1726,45.3276,45.1468,45.3276,63400.0
2005-12-23 10:00:00,52.64,52.73,52.63,52.7,88300.0,45.3276,45.4051,45.319,45.3793,88300.0
2005-12-23 10:30:00,52.69,52.7,52.16,52.17,93800.0,45.3707,45.3793,44.9143,44.9229,93800.0
2005-12-23 11:00:00,52.17,52.23,52.11,52.18,87700.0,44.9229,44.9746,44.8713,44.9315,87700.0
2005-12-23 11:30:00,52.17,52.4,52.17,52.4,26700.0,44.9229,45.121,44.9229,45.121,26700.0
2005-12-23 12:00:00,52.39,52.46,52.26,52.32,25300.0,45.1124,45.1726,45.0004,45.0521,25300.0
2005-12-23 12:30:00,52.32,52.37,52.23,52.28,30700.0,45.0521,45.0951,44.9746,45.0176,30700.0
2005-12-23 13:00:00,52.26,52.26,52.06,52.11,32200.0,45.0004,45.0004,44.8282,44.8713,32200.0
2005-12-23 13:30:00,52.11,52.18,52.06,52.13,22200.0,44.8713,44.9315,44.8282,44.8885,22200.0
2005-12-23 14:00:00,52.13,52.14,52.02,52.14,16100.0,44.8885,44.8971,44.7938,44.8971,16100.0
2005-12-23 14:30:00,52.14,52.19,52.11,52.16,31900.0,44.8971,44.9401,44.8713,44.9143,31900.0
2005-12-23 15:00:00,52.16,52.17,52.09,52.09,35000.0,44.9143,44.9229,44.854,44.854,35000.0
2005-12-23 15:30:00,52.11,52.19,52.11,52.16,59900.0,44.8713,44.9401,44.8713,44.9143,59900.0
2005-12-27 09:30:00,52.1,52.18,51.78,52.09,64500.0,44.8626,44.9315,44.5871,44.854,64500.0
2005-12-27 10:00:00,52.1,52.28,52.06,52.21,33100.0,44.8626,45.0176,44.8282,44.9574,33100.0
2005-12-27 10:30:00,52.24,52.4,52.22,52.38,26600.0,44.9832,45.121,44.966,45.1037,26600.0
2005-12-27 11:00:00,52.38,52.44,52.3,52.34,65700.0,45.1037,45.1554,45.0349,45.0693,65700.0
2005-12-27 11:30:00,52.34,52.34,52.07,52.07,45800.0,45.0693,45.0693,44.8368,44.8368,45800.0
2005-12-27 12:00:00,52.06,52.09,51.94,52.09,44500.0,44.8282,44.854,44.7249,44.854,44500.0
2005-12-27 12:30:00,52.07,52.15,52.06,52.07,27700.0,44.8368,44.9057,44.8282,44.8368,27700.0
2005-12-27 13:00:00,52.06,52.09,52.0,52.0,41000.0,44.8282,44.854,44.7765,44.7765,41000.0
2005-12-27 13:30:00,52.0,52.03,51.96,51.99,25300.0,44.7765,44.8024,44.7421,44.7679,25300.0
2005-12-27 14:00:00,51.98,52.05,51.97,52.0,27900.0,44.7593,44.8196,44.7507,44.7765,27900.0
2005-12-27 14:30:00,52.0,52.1,51.96,52.1,26400.0,44.7765,44.8626,44.7421,44.8626,26400.0
2005-12-27 15:00:00,52.09,52.1,52.01,52.08,27200.0,44.854,44.8626,44.7851,44.8454,27200.0
2005-12-27 15:30:00,52.09,52.11,51.89,51.93,123000.0,44.854,44.8713,44.6818,44.7163,123000.0
2005-12-28 09:30:00,51.96,52.14,51.96,52.03,21500.0,44.7421,44.8971,44.7421,44.8024,21500.0
2005-12-28 10:00:00,52.02,52.22,52.02,52.16,35000.0,44.7938,44.966,44.7938,44.9143,35000.0
2005-12-28 10:30:00,52.16,52.23,52.13,52.14,51500.0,44.9143,44.9746,44.8885,44.8971,51500.0
2005-12-28 11:00:00,52.14,52.25,52.13,52.24,40700.0,44.8971,44.9918,44.8885,44.9832,40700.0
2005-12-28 11:30:00,52.24,52.3,52.14,52.15,27800.0,44.9832,45.0349,44.8971,44.9057,27800.0
2005-12-28 12:00:00,52.16,52.34,52.11,52.31,32200.0,44.9143,45.0693,44.8713,45.0435,32200.0
2005-12-28 12:30:00,52.31,52.34,52.26,52.32,27600.0,45.0435,45.0693,45.0004,45.0521,27600.0
2005-12-28 13:00:00,52.32,52.36,52.3,52.31,32400.0,45.0521,45.0865,45.0349,45.0435,32400.0
2005-12-28 13:30:00,52.32,52.33,52.23,52.32,52200.0,45.0521,45.0607,44.9746,45.0521,52200.0
2005-12-28 14:00:00,52.33,52.4,52.29,52.39,39900.0,45.0607,45.121,45.0262,45.1124,39900.0
2005-12-28 14:30:00,52.39,52.4,52.35,52.39,44300.0,45.1124,45.121,45.0779,45.1124,44300.0
2005-12-28 15:00:00,52.38,52.57,52.38,52.55,99600.0,45.1037,45.2674,45.1037,45.2501,99600.0
2005-12-28 15:30:00,52.55,52.57,52.45,52.46,97000.0,45.2501,45.2674,45.164,45.1726,97000.0
2005-12-29 09:30:00,52.47,52.89,52.35,52.88,120300.0,45.1812,45.5429,45.0779,45.5343,120300.0
2005-12-29 10:00:00,52.88,52.88,52.64,52.8,47200.0,45.5343,45.5343,45.3276,45.4654,47200.0
2005-12-29 10:30:00,52.8,52.86,52.63,52.69,31700.0,45.4654,45.5171,45.319,45.3707,31700.0
2005-12-29 11:00:00,52.69,52.74,52.58,52.58,25600.0,45.3707,45.4137,45.276,45.276,25600.0
2005-12-29 11:30:00,52.57,52.57,52.43,52.47,27500.0,45.2674,45.2674,45.1468,45.1812,27500.0
2005-12-29 12:00:00,52.48,52.6,52.48,52.59,20600.0,45.1899,45.2932,45.1899,45.2846,20600.0
2005-12-29 12:30:00,52.59,52.65,52.54,52.57,22100.0,45.2846,45.3362,45.2415,45.2674,22100.0
2005-12-29 13:00:00,52.57,52.65,52.55,52.64,19700.0,45.2674,45.3362,45.2501,45.3276,19700.0
2005-12-29 13:30:00,52.63,52.66,52.58,52.58,115500.0,45.319,45.3449,45.276,45.276,115500.0
2005-12-29 14:00:00,52.6,52.6,52.49,52.5,32600.0,45.2932,45.2932,45.1985,45.2071,32600.0
2005-12-29 14:30:00,52.5,52.63,52.42,52.45,30400.0,45.2071,45.319,45.1382,45.164,30400.0
2005-12-29 15:00:00,52.45,52.5,52.28,52.29,88300.0,45.164,45.2071,45.0176,45.0262,88300.0
2005-12-29 15:30:00,52.29,52.39,52.29,52.32,92400.0,45.0262,45.1124,45.0262,45.0521,92400.0
2005-12-30 09:30:00,52.22,52.22,51.84,51.86,47000.0,44.966,44.966,44.6388,44.656,47000.0
2005-12-30 10:00:00,51.86,51.86,51.64,51.68,43300.0,44.656,44.656,44.4665,44.501,43300.0
2005-12-30 10:30:00,51.68,51.75,51.65,51.74,26600.0,44.501,44.5613,44.4752,44.5527,26600.0
2005-12-30 11:00:00,51.73,51.81,51.72,51.75,29600.0,44.544,44.6129,44.5354,44.5613,29600.0
2005-12-30 11:30:00,51.75,51.8,51.61,51.63,28600.0,44.5613,44.6043,44.4407,44.4579,28600.0
2005-12-30 12:00:00,51.63,51.63,51.53,51.56,29300.0,44.4579,44.4579,44.3718,44.3977,29300.0
2005-12-30 12:30:00,51.56,51.65,51.55,51.62,29200.0,44.3977,44.4752,44.389,44.4493,29200.0
2005-12-30 13:00:00,51.6,51.65,51.58,51.63,33900.0,44.4321,44.4752,44.4149,44.4579,33900.0
2005-12-30 13:30:00,51.63,51.65,51.58,51.62,16200.0,44.4579,44.4752,44.4149,44.4493,16200.0
2005-12-30 14:00:00,51.61,51.66,51.59,51.61,19400.0,44.4407,44.4838,44.4235,44.4407,19400.0
2005-12-30 14:30:00,51.63,51.77,51.58,51.7,41800.0,44.4579,44.5785,44.4149,44.5182,41800.0
2005-12-30 15:00:00,51.71,51.73,51.54,51.55,38400.0,44.5268,44.544,44.3804,44.389,38400.0
2005-12-30 15:30:00,51.54,51.68,51.54,51.55,96800.0,44.3804,44.501,44.3804,44.389,96800.0
2006-01-03 09:30:00,51.59,52.75,51.59,52.56,233800.0,44.4235,45.4223,44.4235,45.2587,233800.0
2006-01-03 10:00:00,52.55,52.95,52.43,52.94,203000.0,45.2501,45.5946,45.1468,45.586,203000.0
2006-01-03 10:30:00,52.94,53.1,52.68,52.99,209800.0,45.586,45.7237,45.3621,45.629,209800.0
2006-01-03 11:00:00,53.0,53.11,52.95,53.06,201600.0,45.6376,45.7323,45.5946,45.6893,201600.0
2006-01-03 11:30:00,53.05,53.1,52.87,52.95,132600.0,45.6807,45.7237,45.5257,45.5946,132600.0
2006-01-03 12:00:00,52.96,53.07,52.95,53.0,145900.0,45.6032,45.6979,45.5946,45.6376,145900.0
2006-01-03 12:30:00,53.0,53.0,52.66,52.85,150700.0,45.6376,45.6376,45.3449,45.5085,150700.0
2006-01-03 13:00:00,52.85,52.89,52.61,52.83,117200.0,45.5085,45.5429,45.3018,45.4912,117200.0
2006-01-03 13:30:00,52.84,52.97,52.78,52.82,112100.0,45.4998,45.6118,45.4482,45.4826,112100.0
2006-01-03 14:00:00,52.83,53.0,52.83,52.94,202500.0,45.4912,45.6376,45.4912,45.586,202500.0
2006-01-03 14:30:00,52.98,53.14,52.95,53.05,174000.0,45.6204,45.7582,45.5946,45.6807,174000.0
2006-01-03 15:00:00,53.06,53.36,53.06,53.28,209600.0,45.6893,45.9476,45.6893,45.8787,209600.0
2006-01-03 15:30:00,53.28,53.36,53.0,53.0,446000.0,45.8787,45.9476,45.6376,45.6376,446000.0
2006-01-04 09:30:00,53.0,53.11,52.83,53.01,141300.0,45.6376,45.7323,45.4912,45.6462,141300.0
2006-01-04 10:00:00,53.01,53.55,53.0,53.47,193400.0,45.6462,46.1112,45.6376,46.0423,193400.0
2006-01-04 10:30:00,53.48,53.48,53.08,53.21,111800.0,46.0509,46.0509,45.7065,45.8184,111800.0
2006-01-04 11:00:00,53.23,53.5,53.11,53.5,167100.0,45.8357,46.0682,45.7323,46.0682,167100.0
2006-01-04 11:30:00,53.51,53.6,53.47,53.58,85100.0,46.0768,46.1543,46.0423,46.1371,85100.0
2006-01-04 12:00:00,53.56,53.77,53.56,53.7,125700.0,46.1198,46.3007,46.1198,46.2404,125700.0
2006-01-04 12:30:00,53.7,53.8,53.54,53.78,91100.0,46.2404,46.3265,46.1026,46.3093,91100.0
2006-01-04 13:00:00,53.79,53.79,53.61,53.72,102000.0,46.3179,46.3179,46.1629,46.2576,102000.0
2006-01-04 13:30:00,53.71,53.72,53.56,53.61,113200.0,46.249,46.2576,46.1198,46.1629,113200.0
2006-01-04 14:00:00,53.6,53.64,53.4,53.5,95900.0,46.1543,46.1887,45.9821,46.0682,95900.0
2006-01-04 14:30:00,53.5,53.54,53.38,53.5,158600.0,46.0682,46.1026,45.9648,46.0682,158600.0
2006-01-04 15:00:00,53.49,53.68,53.47,53.66,108000.0,46.0596,46.2232,46.0423,46.2059,108000.0
2006-01-04 15:30:00,53.65,53.92,53.6,53.82,235900.0,46.1973,46.4298,46.1543,46.3437,235900.0
2006-01-05 09:30:00,53.7,53.98,53.64,53.65,92300.0,46.2404,46.4815,46.1887,46.1973,92300.0
2006-01-05 10:00:00,53.66,53.7,53.5,53.5,40800.0,46.2059,46.2404,46.0682,46.0682,40800.0
2006-01-05 10:30:00,53.5,53.54,53.4,53.49,71500.0,46.0682,46.1026,45.9821,46.0596,71500.0
2006-01-05 11:00:00,53.48,53.52,53.41,53.41,43500.0,46.0509,46.0854,45.9907,45.9907,43500.0
2006-01-05 11:30:00,53.41,53.58,53.39,53.58,89900.0,45.9907,46.1371,45.9734,46.1371,89900.0
2006-01-05 12:00:00,53.58,53.74,53.58,53.72,51100.0,46.1371,46.2748,46.1371,46.2576,51100.0
2006-01-05 12:30:00,53.7,53.77,53.69,53.71,54100.0,46.2404,46.3007,46.2318,46.249,54100.0
2006-01-05 13:00:00,53.72,53.82,53.71,53.82,44500.0,46.2576,46.3437,46.249,46.3437,44500.0
2006-01-05 13:30:00,53.82,53.94,53.82,53.91,61600.0,46.3437,46.447,46.3437,46.4212,61600.0
2006-01-05 14:00:00,53.91,53.99,53.9,53.92,114500.0,46.4212,46.4901,46.4126,46.4298,114500.0
2006-01-05 14:30:00,53.92,54.06,53.91,53.99,251700.0,46.4298,46.5504,46.4212,46.4901,251700.0
2006-01-05 15:00:00,53.99,54.05,53.92,53.98,147300.0,46.4901,46.5418,46.4298,46.4815,147300.0
2006-01-05 15:30:00,53.96,53.97,53.82,53.87,263700.0,46.4643,46.4729,46.3437,46.3868,263700.0
2006-01-06 09:30:00,53.6,53.7,53.4,53.61,100400.0,46.1543,46.2404,45.9821,46.1629,100400.0
2006-01-06 10:00:00,53.61,53.61,53.33,53.41,86300.0,46.1629,46.1629,45.9218,45.9907,86300.0
2006-01-06 10:30:00,53.41,53.42,53.31,53.37,54900.0,45.9907,45.9993,45.9046,45.9562,54900.0
2006-01-06 11:00:00,53.36,53.43,53.28,53.36,49500.0,45.9476,46.0079,45.8787,45.9476,49500.0
2006-01-06 11:30:00,53.35,53.35,53.1,53.23,127800.0,45.939,45.939,45.7237,45.8357,127800.0
2006-01-06 12:00:00,53.22,53.23,53.08,53.16,101500.0,45.8271,45.8357,45.7065,45.7754,101500.0
2006-01-06 12:30:00,53.17,53.32,53.15,53.28,101100.0,45.784,45.9132,45.7668,45.8787,101100.0
2006-01-06 13:00:00,53.28,53.3,53.2,53.21,112000.0,45.8787,45.8959,45.8098,45.8184,112000.0
2006-01-06 13:30:00,53.2,53.29,53.15,53.26,180600.0,45.8098,45.8873,45.7668,45.8615,180600.0
2006-01-06 14:00:00,53.26,53.4,53.26,53.4,134900.0,45.8615,45.9821,45.8615,45.9821,134900.0
2006-01-06 14:30:00,53.4,53.42,53.37,53.4,102100.0,45.9821,45.9993,45.9562,45.9821,102100.0
2006-01-06 15:00:00,53.4,53.42,53.38,53.4,76100.0,45.9821,45.9993,45.9648,45.9821,76100.0
2006-01-06 15:30:00,53.4,53.4,53.25,53.29,331600.0,45.9821,45.9821,45.8529,45.8873,331600.0
2006-01-09 09:30:00,51.9,52.65,51.6,52.35,364000.0,44.6904,45.3362,44.4321,45.0779,364000.0
2006-01-09 10:00:00,52.35,52.35,51.99,52.01,259200.0,45.0779,45.0779,44.7679,44.7851,259200.0
2006-01-09 10:30:00,52.01,52.31,52.01,52.16,166100.0,44.7851,45.0435,44.7851,44.9143,166100.0
2006-01-09 11:00:00,52.16,52.36,52.12,52.3,237300.0,44.9143,45.0865,44.8799,45.0349,237300.0
2006-01-09 11:30:00,52.3,52.4,52.24,52.25,121300.0,45.0349,45.121,44.9832,44.9918,121300.0
2006-01-09 12:00:00,52.25,52.25,52.03,52.04,165300.0,44.9918,44.9918,44.8024,44.811,165300.0
2006-01-09 12:30:00,52.04,52.13,51.92,51.93,179800.0,44.811,44.8885,44.7076,44.7163,179800.0
2006-01-09 13:00:00,51.94,51.94,51.87,51.88,115800.0,44.7249,44.7249,44.6646,44.6732,115800.0
2006-01-09 13:30:00,51.88,52.0,51.86,51.93,288800.0,44.6732,44.7765,44.656,44.7163,288800.0
2006-01-09 14:00:00,51.94,51.95,51.76,51.76,116500.0,44.7249,44.7335,44.5699,44.5699,116500.0
2006-01-09 14:30:00,51.76,51.9,51.74,51.9,210600.0,44.5699,44.6904,44.5527,44.6904,210600.0
2006-01-09 15:00:00,51.9,51.92,51.82,51.88,225300.0,44.6904,44.7076,44.6215,44.6732,225300.0
2006-01-09 15:30:00,51.88,51.95,51.81,51.84,308800.0,44.6732,44.7335,44.6129,44.6388,308800.0
2006-01-10 09:30:00,51.4,51.42,51.07,51.29,338300.0,44.2599,44.2771,43.9757,44.1652,338300.0
2006-01-10 10:00:00,51.3,51.5,51.26,51.47,343300.0,44.1738,44.346,44.1393,44.3202,343300.0
2006-01-10 10:30:00,51.48,51.69,51.48,51.55,291700.0,44.3288,44.5096,44.3288,44.389,291700.0
2006-01-10 11:00:00,51.55,51.61,51.48,51.48,140200.0,44.389,44.4407,44.3288,44.3288,140200.0
2006-01-10 11:30:00,51.49,51.55,51.49,51.54,148100.0,44.3374,44.389,44.3374,44.3804,148100.0
2006-01-10 12:00:00,51.53,51.67,51.53,51.61,97000.0,44.3718,44.4924,44.3718,44.4407,97000.0
2006-01-10 12:30:00,51.61,51.65,51.57,51.6,83200.0,44.4407,44.4752,44.4063,44.4321,83200.0
2006-01-10 13:00:00,51.61,51.69,51.55,51.68,94000.0,44.4407,44.5096,44.389,44.501,94000.0
2006-01-10 13:30:00,51.68,51.73,51.66,51.69,59500.0,44.501,44.544,44.4838,44.5096,59500.0
2006-01-10 14:00:00,51.69,51.73,51.65,51.71,166500.0,44.5096,44.544,44.4752,44.5268,166500.0
2006-01-10 14:30:00,51.7,51.85,51.66,51.8,194300.0,44.5182,44.6474,44.4838,44.6043,194300.0
2006-01-10 15:00:00,51.8,51.94,51.75,51.93,143200.0,44.6043,44.7249,44.5613,44.7163,143200.0
2006-01-10 15:30:00,51.93,51.96,51.82,51.84,164000.0,44.7163,44.7421,44.6215,44.6388,164000.0
2006-01-11 09:30:00,51.97,51.97,51.72,51.74,92400.0,44.7507,44.7507,44.5354,44.5527,92400.0
2006-01-11 10:00:00,51.74,51.74,51.42,51.5,59600.0,44.5527,44.5527,44.2771,44.346,59600.0
2006-01-11 10:30:00,51.49,51.53,51.46,51.49,58200.0,44.3374,44.3718,44.3115,44.3374,58200.0
2006-01-11 11:00:00,51.48,51.49,51.25,51.25,61000.0,44.3288,44.3374,44.1307,44.1307,61000.0
2006-01-11 11:30:00,51.25,51.32,51.22,51.28,69000.0,44.1307,44.191,44.1049,44.1566,69000.0
2006-01-11 12:00:00,51.28,51.37,51.05,51.05,63300.0,44.1566,44.234,43.9585,43.9585,63300.0
2006-01-11 12:30:00,51.04,51.38,51.04,51.36,49200.0,43.9499,44.2427,43.9499,44.2254,49200.0
2006-01-11 13:00:00,51.36,51.38,51.24,51.24,78900.0,44.2254,44.2427,44.1221,44.1221,78900.0
2006-01-11 13:30:00,51.24,51.33,51.19,51.32,126000.0,44.1221,44.1996,44.0791,44.191,126000.0
2006-01-11 14:00:00,51.32,51.47,51.32,51.42,62600.0,44.191,44.3202,44.191,44.2771,62600.0
2006-01-11 14:30:00,51.43,51.44,51.33,51.4,61300.0,44.2857,44.2943,44.1996,44.2599,61300.0
2006-01-11 15:00:00,51.4,51.4,51.13,51.23,98700.0,44.2599,44.2599,44.0274,44.1135,98700.0
2006-01-11 15:30:00,51.23,51.29,51.19,51.2,109700.0,44.1135,44.1652,44.0791,44.0877,109700.0
2006-01-12 09:30:00,51.24,51.24,50.86,51.01,89400.0,44.1221,44.1221,43.7949,43.9241,89400.0
2006-01-12 10:00:00,51.0,51.24,50.99,51.24,99300.0,43.9154,44.1221,43.9068,44.1221,99300.0
2006-01-12 10:30:00,51.24,51.25,51.17,51.19,115500.0,44.1221,44.1307,44.0618,44.0791,115500.0
2006-01-12 11:00:00,51.18,51.3,50.96,51.03,175700.0,44.0704,44.1738,43.881,43.9413,175700.0
2006-01-12 11:30:00,51.02,51.21,51.01,51.19,166700.0,43.9327,44.0963,43.9241,44.0791,166700.0
2006-01-12 12:00:00,51.19,51.22,51.13,51.14,126300.0,44.0791,44.1049,44.0274,44.036,126300.0
2006-01-12 12:30:00,51.14,51.23,51.14,51.2,102000.0,44.036,44.1135,44.036,44.0877,102000.0
2006-01-12 13:00:00,51.2,51.54,51.19,51.54,106100.0,44.0877,44.3804,44.0791,44.3804,106100.0
2006-01-12 13:30:00,51.53,51.72,51.52,51.55,98000.0,44.3718,44.5354,44.3632,44.389,98000.0
2006-01-12 14:00:00,51.55,51.61,51.48,51.54,89700.0,44.389,44.4407,44.3288,44.3804,89700.0
2006-01-12 14:30:00,51.54,51.54,51.47,51.47,72500.0,44.3804,44.3804,44.3202,44.3202,72500.0
2006-01-12 15:00:00,51.46,51.51,51.41,51.41,114400.0,44.3115,44.3546,44.2685,44.2685,114400.0
2006-01-12 15:30:00,51.42,51.63,51.35,51.36,228600.0,44.2771,44.4579,44.2168,44.2254,228600.0
2006-01-13 09:30:00,51.36,51.69,51.36,51.41,100900.0,44.2254,44.5096,44.2254,44.2685,100900.0
2006-01-13 10:00:00,51.38,51.68,51.25,51.66,82000.0,44.2427,44.501,44.1307,44.4838,82000.0
2006-01-13 10:30:00,51.67,51.68,51.55,51.59,48100.0,44.4924,44.501,44.389,44.4235,48100.0
2006-01-13 11:00:00,51.59,51.66,51.56,51.62,76500.0,44.4235,44.4838,44.3977,44.4493,76500.0
2006-01-13 11:30:00,51.63,51.64,51.55,51.55,36600.0,44.4579,44.4665,44.389,44.389,36600.0
2006-01-13 12:00:00,51.56,51.61,51.52,51.59,25300.0,44.3977,44.4407,44.3632,44.4235,25300.0
2006-01-13 12:30:00,51.59,51.61,51.45,51.49,40800.0,44.4235,44.4407,44.3029,44.3374,40800.0
2006-01-13 13:00:00,51.48,51.51,51.42,51.5,32800.0,44.3288,44.3546,44.2771,44.346,32800.0
2006-01-13 13:30:00,51.49,51.49,51.34,51.38,21500.0,44.3374,44.3374,44.2082,44.2427,21500.0
2006-01-13 14:00:00,51.38,51.45,51.33,51.42,37600.0,44.2427,44.3029,44.1996,44.2771,37600.0
2006-01-13 14:30:00,51.43,51.43,51.36,51.38,48100.0,44.2857,44.2857,44.2254,44.2427,48100.0
2006-01-13 15:00:00,51.38,51.39,51.14,51.2,64700.0,44.2427,44.2513,44.036,44.0877,64700.0
2006-01-13 15:30:00,51.2,51.22,51.14,51.2,100600.0,44.0877,44.1049,44.036,44.0877,100600.0
2006-01-17 09:30:00,51.09,51.2,51.03,51.19,196000.0,43.9929,44.0877,43.9413,44.0791,196000.0
2006-01-17 10:00:00,51.19,51.5,51.18,51.49,76300.0,44.0791,44.346,44.0704,44.3374,76300.0
2006-01-17 10:30:00,51.5,51.69,51.47,51.65,70400.0,44.346,44.5096,44.3202,44.4752,70400.0
2006-01-17 11:00:00,51.65,51.73,51.29,51.31,111500.0,44.4752,44.544,44.1652,44.1824,111500.0
2006-01-17 11:30:00,51.32,51.41,51.23,51.34,58200.0,44.191,44.2685,44.1135,44.2082,58200.0
2006-01-17 12:00:00,51.35,51.54,51.35,51.53,97800.0,44.2168,44.3804,44.2168,44.3718,97800.0
2006-01-17 12:30:00,51.52,51.57,51.45,51.49,44900.0,44.3632,44.4063,44.3029,44.3374,44900.0
2006-01-17 13:00:00,51.49,51.52,51.34,51.51,83800.0,44.3374,44.3632,44.2082,44.3546,83800.0
2006-01-17 13:30:00,51.52,51.65,51.52,51.63,90700.0,44.3632,44.4752,44.3632,44.4579,90700.0
2006-01-17 14:00:00,51.64,51.69,51.63,51.69,55200.0,44.4665,44.5096,44.4579,44.5096,55200.0
2006-01-17 14:30:00,51.69,51.84,51.67,51.83,129900.0,44.5096,44.6388,44.4924,44.6301,129900.0
2006-01-17 15:00:00,51.83,51.9,51.79,51.79,128700.0,44.6301,44.6904,44.5957,44.5957,128700.0
2006-01-17 15:30:00,51.79,51.8,51.7,51.78,135100.0,44.5957,44.6043,44.5182,44.5871,135100.0
2006-01-18 09:30:00,51.81,52.73,51.75,52.61,115500.0,44.6129,45.4051,44.5613,45.3018,115500.0
2006-01-18 10:00:00,52.58,52.79,52.4,52.69,110400.0,45.276,45.4568,45.121,45.3707,110400.0
2006-01-18 10:30:00,52.68,52.88,52.66,52.85,111300.0,45.3621,45.5343,45.3449,45.5085,111300.0
2006-01-18 11:00:00,52.84,52.96,52.75,52.78,108300.0,45.4998,45.6032,45.4223,45.4482,108300.0
2006-01-18 11:30:00,52.78,52.78,52.5,52.55,67800.0,45.4482,45.4482,45.2071,45.2501,67800.0
2006-01-18 12:00:00,52.55,52.56,52.4,52.45,39300.0,45.2501,45.2587,45.121,45.164,39300.0
2006-01-18 12:30:00,52.46,52.49,52.37,52.48,45200.0,45.1726,45.1985,45.0951,45.1899,45200.0
2006-01-18 13:00:00,52.49,52.56,52.47,52.5,53200.0,45.1985,45.2587,45.1812,45.2071,53200.0
2006-01-18 13:30:00,52.51,52.51,52.26,52.31,184000.0,45.2157,45.2157,45.0004,45.0435,184000.0
2006-01-18 14:00:00,52.31,52.5,52.31,52.5,134200.0,45.0435,45.2071,45.0435,45.2071,134200.0
2006-01-18 14:30:00,52.5,52.51,52.27,52.36,58200.0,45.2071,45.2157,45.009,45.0865,58200.0
2006-01-18 15:00:00,52.38,52.45,52.35,52.42,89000.0,45.1037,45.164,45.0779,45.1382,89000.0
2006-01-18 15:30:00,52.42,52.51,52.31,52.37,132100.0,45.1382,45.2157,45.0435,45.0951,132100.0
2006-01-19 09:30:00,52.4,52.51,52.15,52.42,90300.0,45.121,45.2157,44.9057,45.1382,90300.0
2006-01-19 10:00:00,52.42,52.64,52.42,52.6,83400.0,45.1382,45.3276,45.1382,45.2932,83400.0
2006-01-19 10:30:00,52.6,52.6,52.19,52.21,55400.0,45.2932,45.2932,44.9401,44.9574,55400.0
2006-01-19 11:00:00,52.22,52.35,52.09,52.22,46100.0,44.966,45.0779,44.854,44.966,46100.0
2006-01-19 11:30:00,52.21,52.46,52.21,52.37,54900.0,44.9574,45.1726,44.9574,45.0951,54900.0
2006-01-19 12:00:00,52.37,52.4,52.26,52.37,70600.0,45.0951,45.121,45.0004,45.0951,70600.0
2006-01-19 12:30:00,52.37,52.8,52.37,52.67,75800.0,45.0951,45.4654,45.0951,45.3535,75800.0
2006-01-19 13:00:00,52.67,52.87,52.67,52.85,40400.0,45.3535,45.5257,45.3535,45.5085,40400.0
2006-01-19 13:30:00,52.85,52.99,52.85,52.98,52900.0,45.5085,45.629,45.5085,45.6204,52900.0
2006-01-19 14:00:00,52.99,53.0,52.81,52.81,48100.0,45.629,45.6376,45.474,45.474,48100.0
2006-01-19 14:30:00,52.82,52.82,52.58,52.68,62700.0,45.4826,45.4826,45.276,45.3621,62700.0
2006-01-19 15:00:00,52.68,52.76,52.56,52.75,82500.0,45.3621,45.431,45.2587,45.4223,82500.0
2006-01-19 15:30:00,52.75,52.9,52.73,52.77,93700.0,45.4223,45.5515,45.4051,45.4396,93700.0
2006-01-20 09:30:00,52.68,52.68,52.44,52.44,190900.0,45.3621,45.3621,45.1554,45.1554,190900.0
2006-01-20 10:00:00,52.45,52.5,52.2,52.24,42300.0,45.164,45.2071,44.9488,44.9832,42300.0
2006-01-20 10:30:00,52.23,52.24,51.94,52.09,40700.0,44.9746,44.9832,44.7249,44.854,40700.0
2006-01-20 11:00:00,52.12,52.21,52.0,52.17,55500.0,44.8799,44.9574,44.7765,44.9229,55500.0
2006-01-20 11:30:00,52.17,52.19,51.91,51.91,85200.0,44.9229,44.9401,44.699,44.699,85200.0
2006-01-20 12:00:00,51.9,51.99,51.86,51.93,40300.0,44.6904,44.7679,44.656,44.7163,40300.0
2006-01-20 12:30:00,51.9,51.9,51.82,51.84,149000.0,44.6904,44.6904,44.6215,44.6388,149000.0
2006-01-20 13:00:00,51.8,51.81,51.54,51.56,89500.0,44.6043,44.6129,44.3804,44.3977,89500.0
2006-01-20 13:30:00,51.56,51.58,51.27,51.28,584200.0,44.3977,44.4149,44.1479,44.1566,584200.0
2006-01-20 14:00:00,51.25,51.45,51.08,51.43,96500.0,44.1307,44.3029,43.9843,44.2857,96500.0
2006-01-20 14:30:00,51.43,51.45,51.21,51.24,104800.0,44.2857,44.3029,44.0963,44.1221,104800.0
2006-01-20 15:00:00,51.24,51.32,50.95,51.03,138700.0,44.1221,44.191,43.8724,43.9413,138700.0
2006-01-20 15:30:00,51.04,51.2,50.97,51.04,187900.0,43.9499,44.0877,43.8896,43.9499,187900.0
2006-01-23 09:30:00,50.85,51.31,50.82,51.17,94600.0,43.7863,44.1824,43.7605,44.0618,94600.0
2006-01-23 10:00:00,51.16,51.22,51.0,51.0,86700.0,44.0532,44.1049,43.9154,43.9154,86700.0
2006-01-23 10:30:00,51.0,51.09,50.95,51.07,70400.0,43.9154,43.9929,43.8724,43.9757,70400.0
2006-01-23 11:00:00,51.08,51.11,50.91,50.95,98400.0,43.9843,44.0102,43.8379,43.8724,98400.0
2006-01-23 11:30:00,50.95,50.99,50.87,50.9,63900.0,43.8724,43.9068,43.8035,43.8293,63900.0
2006-01-23 12:00:00,50.9,50.9,50.55,50.56,86500.0,43.8293,43.8293,43.528,43.5366,86500.0
2006-01-23 12:30:00,50.56,50.6,50.41,50.55,74900.0,43.5366,43.571,43.4074,43.528,74900.0
2006-01-23 13:00:00,50.53,50.8,50.53,50.79,62100.0,43.5107,43.7432,43.5107,43.7346,62100.0
2006-01-23 13:30:00,50.81,50.87,50.59,50.59,64800.0,43.7518,43.8035,43.5624,43.5624,64800.0
2006-01-23 14:00:00,50.6,50.69,50.37,50.41,140600.0,43.571,43.6485,43.373,43.4074,140600.0
2006-01-23 14:30:00,50.41,50.46,50.3,50.39,185700.0,43.4074,43.4505,43.3127,43.3902,185700.0
2006-01-23 15:00:00,50.4,50.42,50.19,50.19,195200.0,43.3988,43.416,43.218,43.218,195200.0
2006-01-23 15:30:00,50.19,50.19,49.83,49.9,288700.0,43.218,43.218,42.908,42.9683,288700.0
2006-01-24 09:30:00,50.0,50.25,49.79,50.01,131600.0,43.0544,43.2696,42.8735,43.063,131600.0
2006-01-24 10:00:00,50.01,50.24,49.98,50.05,137300.0,43.063,43.261,43.0371,43.0974,137300.0
2006-01-24 10:30:00,50.04,50.11,49.96,50.06,142000.0,43.0888,43.1491,43.0199,43.106,142000.0
2006-01-24 11:00:00,50.03,50.16,49.99,50.04,68300.0,43.0802,43.1921,43.0457,43.0888,68300.0
2006-01-24 11:30:00,50.04,50.18,50.03,50.11,320400.0,43.0888,43.2094,43.0802,43.1491,320400.0
2006-01-24 12:00:00,50.11,50.14,50.02,50.04,74400.0,43.1491,43.1749,43.0716,43.0888,74400.0
2006-01-24 12:30:00,50.04,50.13,50.02,50.13,97400.0,43.0888,43.1663,43.0716,43.1663,97400.0
2006-01-24 13:00:00,50.13,50.15,49.92,50.07,52400.0,43.1663,43.1835,42.9855,43.1146,52400.0
2006-01-24 13:30:00,50.08,50.2,49.9,50.19,105500.0,43.1232,43.2266,42.9683,43.218,105500.0
2006-01-24 14:00:00,50.2,50.28,50.17,50.18,161800.0,43.2266,43.2955,43.2007,43.2094,161800.0
2006-01-24 14:30:00,50.18,50.19,50.02,50.1,104200.0,43.2094,43.218,43.0716,43.1405,104200.0
2006-01-24 15:00:00,50.1,50.12,50.05,50.12,158600.0,43.1405,43.1577,43.0974,43.1577,158600.0
2006-01-24 15:30:00,50.12,50.14,49.98,49.98,205400.0,43.1577,43.1749,43.0371,43.0371,205400.0
2006-01-25 09:30:00,50.3,50.36,50.29,50.3,328700.0,43.3127,43.3644,43.3041,43.3127,328700.0
2006-01-25 10:00:00,50.3,50.61,50.29,50.44,175100.0,43.3127,43.5796,43.3041,43.4332,175100.0
2006-01-25 10:30:00,50.44,50.6,50.37,50.49,314900.0,43.4332,43.571,43.373,43.4763,314900.0
2006-01-25 11:00:00,50.51,50.98,50.5,50.91,125400.0,43.4935,43.8982,43.4849,43.8379,125400.0
2006-01-25 11:30:00,50.91,51.0,50.78,50.9,331400.0,43.8379,43.9154,43.726,43.8293,331400.0
2006-01-25 12:00:00,51.0,51.12,50.78,50.91,173100.0,43.9154,44.0188,43.726,43.8379,173100.0
2006-01-25 12:30:00,50.94,51.13,50.85,51.05,61700.0,43.8638,44.0274,43.7863,43.9585,61700.0
2006-01-25 13:00:00,51.06,51.21,51.0,51.07,51900.0,43.9671,44.0963,43.9154,43.9757,51900.0
2006-01-25 13:30:00,51.07,51.18,50.95,50.96,61100.0,43.9757,44.0704,43.8724,43.881,61100.0
2006-01-25 14:00:00,50.96,51.1,50.91,51.05,169900.0,43.881,44.0016,43.8379,43.9585,169900.0
2006-01-25 14:30:00,51.04,51.07,50.9,50.95,108700.0,43.9499,43.9757,43.8293,43.8724,108700.0
2006-01-25 15:00:00,50.95,51.0,50.9,50.91,155000.0,43.8724,43.9154,43.8293,43.8379,155000.0
2006-01-25 15:30:00,50.96,51.03,50.81,51.01,126000.0,43.881,43.9413,43.7518,43.9241,126000.0
2006-01-26 09:30:00,51.98,52.68,51.9,52.49,329400.0,44.7593,45.3621,44.6904,45.1985,329400.0
2006-01-26 10:00:00,52.48,52.49,52.16,52.22,198700.0,45.1899,45.1985,44.9143,44.966,198700.0
2006-01-26 10:30:00,52.22,52.25,52.07,52.16,151700.0,44.966,44.9918,44.8368,44.9143,151700.0
2006-01-26 11:00:00,52.16,52.16,51.97,52.05,235600.0,44.9143,44.9143,44.7507,44.8196,235600.0
2006-01-26 11:30:00,52.05,52.14,51.98,52.11,101300.0,44.8196,44.8971,44.7593,44.8713,101300.0
2006-01-26 12:00:00,52.11,52.16,52.03,52.15,85700.0,44.8713,44.9143,44.8024,44.9057,85700.0
2006-01-26 12:30:00,52.15,52.24,52.04,52.09,66700.0,44.9057,44.9832,44.811,44.854,66700.0
2006-01-26 13:00:00,52.1,52.22,52.05,52.17,51500.0,44.8626,44.966,44.8196,44.9229,51500.0
2006-01-26 13:30:00,52.12,52.24,52.05,52.21,42100.0,44.8799,44.9832,44.8196,44.9574,42100.0
2006-01-26 14:00:00,52.21,52.24,51.96,51.96,282400.0,44.9574,44.9832,44.7421,44.7421,282400.0
2006-01-26 14:30:00,51.94,52.34,51.85,52.22,105400.0,44.7249,45.0693,44.6474,44.966,105400.0
2006-01-26 15:00:00,52.2,52.46,52.18,52.44,129700.0,44.9488,45.1726,44.9315,45.1554,129700.0
2006-01-26 15:30:00,52.44,52.45,52.15,52.2,197200.0,45.1554,45.164,44.9057,44.9488,197200.0
2006-01-27 09:30:00,54.0,54.04,53.37,53.8,788500.0,46.4987,46.5332,45.9562,46.3265,788500.0
2006-01-27 10:00:00,53.79,54.12,53.75,54.07,340400.0,46.3179,46.602,46.2834,46.559,340400.0
2006-01-27 10:30:00,54.07,54.33,53.85,54.09,357100.0,46.559,46.7829,46.3695,46.5762,357100.0
2006-01-27 11:00:00,54.09,54.09,53.96,54.05,276200.0,46.5762,46.5762,46.4643,46.5418,276200.0
2006-01-27 11:30:00,54.05,54.25,54.02,54.1,212700.0,46.5418,46.714,46.5159,46.5848,212700.0
2006-01-27 12:00:00,54.09,54.18,53.78,53.96,154700.0,46.5762,46.6537,46.3093,46.4643,154700.0
2006-01-27 12:30:00,53.96,53.98,53.81,53.92,175000.0,46.4643,46.4815,46.3351,46.4298,175000.0
2006-01-27 13:00:00,53.92,53.94,53.85,53.88,127000.0,46.4298,46.447,46.3695,46.3954,127000.0
2006-01-27 13:30:00,53.87,53.95,53.73,53.79,192600.0,46.3868,46.4557,46.2662,46.3179,192600.0
2006-01-27 14:00:00,53.79,53.85,53.67,53.76,248800.0,46.3179,46.3695,46.2145,46.292,248800.0
2006-01-27 14:30:00,53.77,53.91,53.77,53.9,172200.0,46.3007,46.4212,46.3007,46.4126,172200.0
2006-01-27 15:00:00,53.9,53.91,53.77,53.78,408900.0,46.4126,46.4212,46.3007,46.3093,408900.0
2006-01-27 15:30:00,53.78,53.9,53.61,53.76,473600.0,46.3093,46.4126,46.1629,46.292,473600.0
2006-01-30 09:30:00,53.8,53.85,53.3,53.36,199600.0,46.3265,46.3695,45.8959,45.9476,199600.0
2006-01-30 10:00:00,53.36,53.37,53.21,53.23,178900.0,45.9476,45.9562,45.8184,45.8357,178900.0
2006-01-30 10:30:00,53.23,53.25,52.86,52.97,146900.0,45.8357,45.8529,45.5171,45.6118,146900.0
2006-01-30 11:00:00,52.97,52.97,52.66,52.68,96000.0,45.6118,45.6118,45.3449,45.3621,96000.0
2006-01-30 11:30:00,52.68,52.99,52.63,52.92,210700.0,45.3621,45.629,45.319,45.5687,210700.0
2006-01-30 12:00:00,52.92,53.05,52.76,53.01,126800.0,45.5687,45.6807,45.431,45.6462,126800.0
2006-01-30 12:30:00,53.01,53.1,52.9,52.96,95800.0,45.6462,45.7237,45.5515,45.6032,95800.0
2006-01-30 13:00:00,52.97,53.02,52.85,52.92,38400.0,45.6118,45.6548,45.5085,45.5687,38400.0
2006-01-30 13:30:00,52.9,52.96,52.78,52.78,115400.0,45.5515,45.6032,45.4482,45.4482,115400.0
2006-01-30 14:00:00,52.78,52.87,52.72,52.76,82700.0,45.4482,45.5257,45.3965,45.431,82700.0
2006-01-30 14:30:00,52.75,52.81,52.74,52.79,68000.0,45.4223,45.474,45.4137,45.4568,68000.0
2006-01-30 15:00:00,52.79,52.79,52.7,52.73,85700.0,45.4568,45.4568,45.3793,45.4051,85700.0
2006-01-30 15:30:00,52.73,52.75,52.55,52.56,200400.0,45.4051,45.4223,45.2501,45.2587,200400.0
2006-01-31 09:30:00,52.9,53.35,52.79,53.1,152900.0,45.5515,45.939,45.4568,45.7237,152900.0
2006-01-31 10:00:00,53.08,53.17,52.91,53.0,140200.0,45.7065,45.784,45.5601,45.6376,140200.0
2006-01-31 10:30:00,53.0,53.02,52.9,52.97,50700.0,45.6376,45.6548,45.5515,45.6118,50700.0
2006-01-31 11:00:00,52.97,53.02,52.8,52.82,119700.0,45.6118,45.6548,45.4654,45.4826,119700.0
2006-01-31 11:30:00,52.82,53.0,52.82,52.9,85300.0,45.4826,45.6376,45.4826,45.5515,85300.0
2006-01-31 12:00:00,52.92,52.99,52.86,52.89,49500.0,45.5687,45.629,45.5171,45.5429,49500.0
2006-01-31 12:30:00,52.9,52.97,52.88,52.92,82700.0,45.5515,45.6118,45.5343,45.5687,82700.0
2006-01-31 13:00:00,52.92,52.94,52.86,52.89,74000.0,45.5687,45.586,45.5171,45.5429,74000.0
2006-01-31 13:30:00,52.88,52.95,52.83,52.9,62200.0,45.5343,45.5946,45.4912,45.5515,62200.0
2006-01-31 14:00:00,52.9,53.06,52.85,52.96,101600.0,45.5515,45.6893,45.5085,45.6032,101600.0
2006-01-31 14:30:00,52.96,53.08,52.9,53.08,112500.0,45.6032,45.7065,45.5515,45.7065,112500.0
2006-01-31 15:00:00,53.08,53.12,52.96,53.05,247100.0,45.7065,45.741,45.6032,45.6807,247100.0
2006-01-31 15:30:00,53.05,53.06,52.95,53.0,226100.0,45.6807,45.6893,45.5946,45.6376,226100.0
2006-02-01 09:30:00,52.9,53.47,52.75,53.34,157900.0,45.5515,46.0423,45.4223,45.9304,157900.0
2006-02-01 10:00:00,53.33,53.92,53.3,53.9,182900.0,45.9218,46.4298,45.8959,46.4126,182900.0
2006-02-01 10:30:00,53.93,53.93,53.66,53.78,124300.0,46.4384,46.4384,46.2059,46.3093,124300.0
2006-02-01 11:00:00,53.77,53.89,53.68,53.8,122800.0,46.3007,46.404,46.2232,46.3265,122800.0
2006-02-01 11:30:00,53.8,53.88,53.72,53.75,174500.0,46.3265,46.3954,46.2576,46.2834,174500.0
2006-02-01 12:00:00,53.76,53.84,53.59,53.82,96500.0,46.292,46.3609,46.1457,46.3437,96500.0
2006-02-01 12:30:00,53.82,53.9,53.8,53.9,83100.0,46.3437,46.4126,46.3265,46.4126,83100.0
2006-02-01 13:00:00,53.9,53.91,53.72,53.78,108900.0,46.4126,46.4212,46.2576,46.3093,108900.0
2006-02-01 13:30:00,53.78,53.81,53.58,53.73,92600.0,46.3093,46.3351,46.1371,46.2662,92600.0
2006-02-01 14:00:00,53.73,53.84,53.73,53.76,124900.0,46.2662,46.3609,46.2662,46.292,124900.0
2006-02-01 14:30:00,53.76,53.89,53.5,53.51,129600.0,46.292,46.404,46.0682,46.0768,129600.0
2006-02-01 15:00:00,53.51,53.64,53.48,53.6,161100.0,46.0768,46.1887,46.0509,46.1543,161100.0
2006-02-01 15:30:00,53.6,53.66,53.42,53.63,241900.0,46.1543,46.2059,45.9993,46.1801,241900.0
2006-02-02 09:30:00,53.61,53.73,53.5,53.66,123300.0,46.1629,46.2662,46.0682,46.2059,123300.0
2006-02-02 10:00:00,53.66,53.86,53.65,53.72,115900.0,46.2059,46.3782,46.1973,46.2576,115900.0
2006-02-02 10:30:00,53.72,53.78,53.37,53.46,112900.0,46.2576,46.3093,45.9562,46.0337,112900.0
2006-02-02 11:00:00,53.45,53.5,53.31,53.43,111000.0,46.0251,46.0682,45.9046,46.0079,111000.0
2006-02-02 11:30:00,53.44,53.55,53.43,53.48,120400.0,46.0165,46.1112,46.0079,46.0509,120400.0
2006-02-02 12:00:00,53.48,53.53,53.39,53.39,70000.0,46.0509,46.094,45.9734,45.9734,70000.0
2006-02-02 12:30:00,53.39,53.49,53.35,53.4,131400.0,45.9734,46.0596,45.939,45.9821,131400.0
2006-02-02 13:00:00,53.39,53.44,53.32,53.32,60200.0,45.9734,46.0165,45.9132,45.9132,60200.0
2006-02-02 13:30:00,53.32,53.46,53.25,53.39,93900.0,45.9132,46.0337,45.8529,45.9734,93900.0
2006-02-02 14:00:00,53.39,53.43,53.33,53.34,92800.0,45.9734,46.0079,45.9218,45.9304,92800.0
2006-02-02 14:30:00,53.33,53.46,53.33,53.35,91900.0,45.9218,46.0337,45.9218,45.939,91900.0
2006-02-02 15:00:00,53.34,53.41,53.26,53.27,131700.0,45.9304,45.9907,45.8615,45.8701,131700.0
2006-02-02 15:30:00,53.28,53.3,53.18,53.21,187100.0,45.8787,45.8959,45.7926,45.8184,187100.0
2006-02-03 09:30:00,52.8,53.36,52.8,53.15,159800.0,45.4654,45.9476,45.4654,45.7668,159800.0
2006-02-03 10:00:00,53.16,53.42,53.15,53.3,116400.0,45.7754,45.9993,45.7668,45.8959,116400.0
2006-02-03 10:30:00,53.33,53.62,53.31,53.59,110800.0,45.9218,46.1715,45.9046,46.1457,110800.0
2006-02-03 11:00:00,53.57,53.67,53.51,53.58,110500.0,46.1284,46.2145,46.0768,46.1371,110500.0
2006-02-03 11:30:00,53.58,53.76,53.58,53.68,98300.0,46.1371,46.292,46.1371,46.2232,98300.0
2006-02-03 12:00:00,53.66,53.74,53.59,53.69,84700.0,46.2059,46.2748,46.1457,46.2318,84700.0
2006-02-03 12:30:00,53.69,53.79,53.64,53.73,62100.0,46.2318,46.3179,46.1887,46.2662,62100.0
2006-02-03 13:00:00,53.73,53.9,53.72,53.86,86000.0,46.2662,46.4126,46.2576,46.3782,86000.0
2006-02-03 13:30:00,53.86,53.96,53.85,53.88,74200.0,46.3782,46.4643,46.3695,46.3954,74200.0
2006-02-03 14:00:00,53.87,53.91,53.71,53.87,90500.0,46.3868,46.4212,46.249,46.3868,90500.0
2006-02-03 14:30:00,53.87,53.97,53.86,53.92,134800.0,46.3868,46.4729,46.3782,46.4298,134800.0
2006-02-03 15:00:00,53.92,53.97,53.79,53.82,100200.0,46.4298,46.4729,46.3179,46.3437,100200.0
2006-02-03 15:30:00,53.79,53.87,53.75,53.76,149600.0,46.3179,46.3868,46.2834,46.292,149600.0
2006-02-06 09:30:00,53.58,53.58,52.97,52.98,128000.0,46.1371,46.1371,45.6118,45.6204,128000.0
2006-02-06 10:00:00,52.98,53.13,52.91,52.91,153200.0,45.6204,45.7496,45.5601,45.5601,153200.0
2006-02-06 10:30:00,52.91,52.99,52.71,52.75,113300.0,45.5601,45.629,45.3879,45.4223,113300.0
2006-02-06 11:00:00,52.76,52.96,52.76,52.8,78700.0,45.431,45.6032,45.431,45.4654,78700.0
2006-02-06 11:30:00,52.8,52.8,52.53,52.55,96500.0,45.4654,45.4654,45.2329,45.2501,96500.0
2006-02-06 12:00:00,52.55,52.62,52.53,52.54,51500.0,45.2501,45.3104,45.2329,45.2415,51500.0
2006-02-06 12:30:00,52.55,52.64,52.52,52.62,53500.0,45.2501,45.3276,45.2243,45.3104,53500.0
2006-02-06 13:00:00,52.63,52.76,52.63,52.74,68100.0,45.319,45.431,45.319,45.4137,68100.0
2006-02-06 13:30:00,52.73,52.81,52.73,52.74,108300.0,45.4051,45.474,45.4051,45.4137,108300.0
2006-02-06 14:00:00,52.74,52.75,52.52,52.57,69200.0,45.4137,45.4223,45.2243,45.2674,69200.0
2006-02-06 14:30:00,52.57,52.7,52.57,52.62,48600.0,45.2674,45.3793,45.2674,45.3104,48600.0
2006-02-06 15:00:00,52.63,52.71,52.6,52.65,82000.0,45.319,45.3879,45.2932,45.3362,82000.0
2006-02-06 15:30:00,52.67,52.85,52.6,52.76,181700.0,45.3535,45.5085,45.2932,45.431,181700.0
2006-02-07 09:30:00,52.3,53.0,52.26,52.81,199200.0,45.0349,45.6376,45.0004,45.474,199200.0
2006-02-07 10:00:00,52.81,52.98,52.71,52.71,136600.0,45.474,45.6204,45.3879,45.3879,136600.0
2006-02-07 10:30:00,52.72,52.77,52.62,52.65,134500.0,45.3965,45.4396,45.3104,45.3362,134500.0
2006-02-07 11:00:00,52.64,52.89,52.64,52.8,67800.0,45.3276,45.5429,45.3276,45.4654,67800.0
2006-02-07 11:30:00,52.8,52.92,52.77,52.83,80400.0,45.4654,45.5687,45.4396,45.4912,80400.0
2006-02-07 12:00:00,52.85,52.91,52.71,52.79,60100.0,45.5085,45.5601,45.3879,45.4568,60100.0
2006-02-07 12:30:00,52.8,52.85,52.72,52.8,80900.0,45.4654,45.5085,45.3965,45.4654,80900.0
2006-02-07 13:00:00,52.8,52.8,52.7,52.73,61600.0,45.4654,45.4654,45.3793,45.4051,61600.0
2006-02-07 13:30:00,52.73,52.83,52.72,52.79,65600.0,45.4051,45.4912,45.3965,45.4568,65600.0
2006-02-07 14:00:00,52.8,52.98,52.78,52.95,78500.0,45.4654,45.6204,45.4482,45.5946,78500.0
2006-02-07 14:30:00,52.96,52.96,52.78,52.8,101800.0,45.6032,45.6032,45.4482,45.4654,101800.0
2006-02-07 15:00:00,52.8,52.88,52.75,52.86,109200.0,45.4654,45.5343,45.4223,45.5171,109200.0
2006-02-07 15:30:00,52.86,53.02,52.73,52.76,168200.0,45.5171,45.6548,45.4051,45.431,168200.0
2006-02-08 09:30:00,53.29,53.45,53.1,53.39,160100.0,45.8873,46.0251,45.7237,45.9734,160100.0
2006-02-08 10:00:00,53.39,53.48,53.3,53.46,107500.0,45.9734,46.0509,45.8959,46.0337,107500.0
2006-02-08 10:30:00,53.47,53.47,53.35,53.37,72600.0,46.0423,46.0423,45.939,45.9562,72600.0
2006-02-08 11:00:00,53.37,53.44,53.33,53.35,134800.0,45.9562,46.0165,45.9218,45.939,134800.0
2006-02-08 11:30:00,53.34,53.4,53.3,53.36,69000.0,45.9304,45.9821,45.8959,45.9476,69000.0
2006-02-08 12:00:00,53.36,53.48,53.36,53.46,79000.0,45.9476,46.0509,45.9476,46.0337,79000.0
2006-02-08 12:30:00,53.46,53.61,53.46,53.53,49000.0,46.0337,46.1629,46.0337,46.094,49000.0
2006-02-08 13:00:00,53.52,53.52,53.35,53.38,37600.0,46.0854,46.0854,45.939,45.9648,37600.0
2006-02-08 13:30:00,53.38,53.5,53.36,53.48,54700.0,45.9648,46.0682,45.9476,46.0509,54700.0
2006-02-08 14:00:00,53.47,53.47,53.35,53.38,46800.0,46.0423,46.0423,45.939,45.9648,46800.0
2006-02-08 14:30:00,53.38,53.41,53.37,53.4,57100.0,45.9648,45.9907,45.9562,45.9821,57100.0
2006-02-08 15:00:00,53.41,53.57,53.39,53.43,72700.0,45.9907,46.1284,45.9734,46.0079,72700.0
2006-02-08 15:30:00,53.42,53.54,53.39,53.46,115000.0,45.9993,46.1026,45.9734,46.0337,115000.0
2006-02-09 09:30:00,53.74,53.75,53.55,53.68,128000.0,46.2748,46.2834,46.1112,46.2232,128000.0
2006-02-09 10:00:00,53.68,53.75,53.57,53.74,110700.0,46.2232,46.2834,46.1284,46.2748,110700.0
2006-02-09 10:30:00,53.73,53.86,53.56,53.65,123800.0,46.2662,46.3782,46.1198,46.1973,123800.0
2006-02-09 11:00:00,53.65,53.74,53.63,53.69,81000.0,46.1973,46.2748,46.1801,46.2318,81000.0
2006-02-09 11:30:00,53.68,53.69,53.54,53.61,171700.0,46.2232,46.2318,46.1026,46.1629,171700.0
2006-02-09 12:00:00,53.6,53.7,53.55,53.65,138100.0,46.1543,46.2404,46.1112,46.1973,138100.0
2006-02-09 12:30:00,53.65,53.77,53.62,53.73,163000.0,46.1973,46.3007,46.1715,46.2662,163000.0
2006-02-09 13:00:00,53.73,53.76,53.6,53.65,58400.0,46.2662,46.292,46.1543,46.1973,58400.0
2006-02-09 13:30:00,53.65,53.68,53.61,53.63,33300.0,46.1973,46.2232,46.1629,46.1801,33300.0
2006-02-09 14:00:00,53.63,53.66,53.51,53.52,51300.0,46.1801,46.2059,46.0768,46.0854,51300.0
2006-02-09 14:30:00,53.51,53.61,53.51,53.59,67600.0,46.0768,46.1629,46.0768,46.1457,67600.0
2006-02-09 15:00:00,53.59,53.61,53.52,53.58,107200.0,46.1457,46.1629,46.0854,46.1371,107200.0
2006-02-09 15:30:00,53.58,53.59,53.32,53.42,153400.0,46.1371,46.1457,45.9132,45.9993,153400.0
2006-02-10 09:30:00,53.24,53.35,53.06,53.27,87600.0,45.8443,45.939,45.6893,45.8701,87600.0
2006-02-10 10:00:00,53.25,53.3,53.13,53.28,54300.0,45.8529,45.8959,45.7496,45.8787,54300.0
2006-02-10 10:30:00,53.27,53.27,53.12,53.16,53700.0,45.8701,45.8701,45.741,45.7754,53700.0
2006-02-10 11:00:00,53.16,53.22,53.14,53.2,41800.0,45.7754,45.8271,45.7582,45.8098,41800.0
2006-02-10 11:30:00,53.2,53.3,53.2,53.21,29700.0,45.8098,45.8959,45.8098,45.8184,29700.0
2006-02-10 12:00:00,53.2,53.4,53.18,53.27,197300.0,45.8098,45.9821,45.7926,45.8701,197300.0
2006-02-10 12:30:00,53.27,53.3,53.18,53.23,55900.0,45.8701,45.8959,45.7926,45.8357,55900.0
2006-02-10 13:00:00,53.23,53.3,53.18,53.22,41100.0,45.8357,45.8959,45.7926,45.8271,41100.0
2006-02-10 13:30:00,53.22,53.31,53.19,53.3,82600.0,45.8271,45.9046,45.8012,45.8959,82600.0
2006-02-10 14:00:00,53.3,53.3,53.2,53.25,101800.0,45.8959,45.8959,45.8098,45.8529,101800.0
2006-02-10 14:30:00,53.23,53.33,53.21,53.25,104000.0,45.8357,45.9218,45.8184,45.8529,104000.0
2006-02-10 15:00:00,53.25,53.44,53.25,53.38,140200.0,45.8529,46.0165,45.8529,45.9648,140200.0
2006-02-10 15:30:00,53.38,53.38,53.14,53.17,106400.0,45.9648,45.9648,45.7582,45.784,106400.0
2006-02-13 09:30:00,53.35,53.35,53.15,53.23,172500.0,45.939,45.939,45.7668,45.8357,172500.0
2006-02-13 10:00:00,53.23,53.33,53.18,53.3,73800.0,45.8357,45.9218,45.7926,45.8959,73800.0
2006-02-13 10:30:00,53.31,53.47,53.31,53.36,102000.0,45.9046,46.0423,45.9046,45.9476,102000.0
2006-02-13 11:00:00,53.38,53.46,53.32,53.38,43200.0,45.9648,46.0337,45.9132,45.9648,43200.0
2006-02-13 11:30:00,53.39,53.59,53.38,53.47,46300.0,45.9734,46.1457,45.9648,46.0423,46300.0
2006-02-13 12:00:00,53.47,53.68,53.46,53.61,75700.0,46.0423,46.2232,46.0337,46.1629,75700.0
2006-02-13 12:30:00,53.62,53.65,53.51,53.6,34100.0,46.1715,46.1973,46.0768,46.1543,34100.0
2006-02-13 13:00:00,53.6,53.67,53.57,53.65,49400.0,46.1543,46.2145,46.1284,46.1973,49400.0
2006-02-13 13:30:00,53.65,53.69,53.55,53.62,32200.0,46.1973,46.2318,46.1112,46.1715,32200.0
2006-02-13 14:00:00,53.61,53.67,53.53,53.63,28600.0,46.1629,46.2145,46.094,46.1801,28600.0
2006-02-13 14:30:00,53.63,53.66,53.52,53.54,33000.0,46.1801,46.2059,46.0854,46.1026,33000.0
2006-02-13 15:00:00,53.55,53.64,53.54,53.56,62700.0,46.1112,46.1887,46.1026,46.1198,62700.0
2006-02-13 15:30:00,53.56,53.7,53.48,53.61,88800.0,46.1198,46.2404,46.0509,46.1629,88800.0
2006-02-14 09:30:00,53.5,53.85,53.45,53.73,103500.0,46.0682,46.3695,46.0251,46.2662,103500.0
2006-02-14 10:00:00,53.76,53.84,53.68,53.69,62500.0,46.292,46.3609,46.2232,46.2318,62500.0
2006-02-14 10:30:00,53.67,53.75,53.47,53.73,54600.0,46.2145,46.2834,46.0423,46.2662,54600.0
2006-02-14 11:00:00,53.74,53.95,53.72,53.89,101100.0,46.2748,46.4557,46.2576,46.404,101100.0
2006-02-14 11:30:00,53.92,54.0,53.9,53.99,100300.0,46.4298,46.4987,46.4126,46.4901,100300.0
2006-02-14 12:00:00,53.98,53.99,53.9,53.95,66600.0,46.4815,46.4901,46.4126,46.4557,66600.0
2006-02-14 12:30:00,53.96,54.0,53.95,53.99,34100.0,46.4643,46.4987,46.4557,46.4901,34100.0
2006-02-14 13:00:00,53.99,54.0,53.97,54.0,41900.0,46.4901,46.4987,46.4729,46.4987,41900.0
2006-02-14 13:30:00,53.99,54.0,53.93,53.95,86800.0,46.4901,46.4987,46.4384,46.4557,86800.0
2006-02-14 14:00:00,53.95,54.0,53.93,53.98,160100.0,46.4557,46.4987,46.4384,46.4815,160100.0
2006-02-14 14:30:00,53.97,54.3,53.97,54.25,288200.0,46.4729,46.757,46.4729,46.714,288200.0
2006-02-14 15:00:00,54.24,54.4,54.19,54.4,139700.0,46.7054,46.8431,46.6623,46.8431,139700.0
2006-02-14 15:30:00,54.41,54.44,54.28,54.33,191400.0,46.8518,46.8776,46.7398,46.7829,191400.0
2006-02-15 09:30:00,54.21,54.24,54.08,54.2,108900.0,46.6795,46.7054,46.5676,46.6709,108900.0
2006-02-15 10:00:00,54.15,54.49,53.98,54.38,118900.0,46.6279,46.9206,46.4815,46.8259,118900.0
2006-02-15 10:30:00,54.4,54.41,54.24,54.34,60800.0,46.8431,46.8518,46.7054,46.7915,60800.0
2006-02-15 11:00:00,54.34,54.38,54.25,54.31,63800.0,46.7915,46.8259,46.714,46.7656,63800.0
2006-02-15 11:30:00,54.29,54.45,54.27,54.45,76600.0,46.7484,46.8862,46.7312,46.8862,76600.0
2006-02-15 12:00:00,54.44,54.44,54.3,54.3,30900.0,46.8776,46.8776,46.757,46.757,30900.0
2006-02-15 12:30:00,54.3,54.41,54.2,54.37,64900.0,46.757,46.8518,46.6709,46.8173,64900.0
2006-02-15 13:00:00,54.34,54.44,54.29,54.3,57500.0,46.7915,46.8776,46.7484,46.757,57500.0
2006-02-15 13:30:00,54.3,54.34,54.27,54.3,69900.0,46.757,46.7915,46.7312,46.757,69900.0
2006-02-15 14:00:00,54.3,54.4,54.22,54.4,70600.0,46.757,46.8431,46.6881,46.8431,70600.0
2006-02-15 14:30:00,54.39,54.49,54.37,54.45,89200.0,46.8345,46.9206,46.8173,46.8862,89200.0
2006-02-15 15:00:00,54.45,54.48,54.26,54.37,120700.0,46.8862,46.912,46.7226,46.8173,120700.0
2006-02-15 15:30:00,54.38,54.41,54.2,54.23,137600.0,46.8259,46.8518,46.6709,46.6968,137600.0
2006-02-16 09:30:00,54.34,54.46,54.3,54.43,104700.0,46.7915,46.8948,46.757,46.869,104700.0
2006-02-16 10:00:00,54.42,54.49,54.34,54.45,116600.0,46.8604,46.9206,46.7915,46.8862,116600.0
2006-02-16 10:30:00,54.45,54.45,54.38,54.43,59000.0,46.8862,46.8862,46.8259,46.869,59000.0
2006-02-16 11:00:00,54.43,54.45,54.32,54.33,56300.0,46.869,46.8862,46.7743,46.7829,56300.0
2006-02-16 11:30:00,54.34,54.4,54.33,54.39,60000.0,46.7915,46.8431,46.7829,46.8345,60000.0
2006-02-16 12:00:00,54.39,54.45,54.36,54.45,31300.0,46.8345,46.8862,46.8087,46.8862,31300.0
2006-02-16 12:30:00,54.45,54.46,54.42,54.45,27600.0,46.8862,46.8948,46.8604,46.8862,27600.0
2006-02-16 13:00:00,54.44,54.45,54.38,54.43,48300.0,46.8776,46.8862,46.8259,46.869,48300.0
2006-02-16 13:30:00,54.43,54.47,54.4,54.46,93100.0,46.869,46.9034,46.8431,46.8948,93100.0
2006-02-16 14:00:00,54.46,54.67,54.43,54.58,70100.0,46.8948,47.0756,46.869,46.9981,70100.0
2006-02-16 14:30:00,54.56,54.57,54.46,54.52,79900.0,46.9809,46.9895,46.8948,46.9465,79900.0
2006-02-16 15:00:00,54.52,54.58,54.51,54.53,108100.0,46.9465,46.9981,46.9379,46.9551,108100.0
2006-02-16 15:30:00,54.53,54.65,54.5,54.65,135100.0,46.9551,47.0584,46.9293,47.0584,135100.0
2006-02-17 09:30:00,54.55,54.6,54.18,54.5,282200.0,46.9723,47.0154,46.6537,46.9293,282200.0
2006-02-17 10:00:00,54.5,54.6,54.48,54.57,172000.0,46.9293,47.0154,46.912,46.9895,172000.0
2006-02-17 10:30:00,54.55,54.75,54.53,54.7,112800.0,46.9723,47.1445,46.9551,47.1015,112800.0
2006-02-17 11:00:00,54.69,54.85,54.61,54.8,125600.0,47.0929,47.2306,47.024,47.1876,125600.0
2006-02-17 11:30:00,54.8,54.83,54.8,54.8,91300.0,47.1876,47.2134,47.1876,47.1876,91300.0
2006-02-17 12:00:00,54.81,54.84,54.61,54.61,74500.0,47.1962,47.222,47.024,47.024,74500.0
2006-02-17 12:30:00,54.62,54.65,54.52,54.65,270700.0,47.0326,47.0584,46.9465,47.0584,270700.0
2006-02-17 13:00:00,54.65,54.7,54.61,54.68,51400.0,47.0584,47.1015,47.024,47.0842,51400.0
2006-02-17 13:30:00,54.69,54.72,54.64,54.71,97200.0,47.0929,47.1187,47.0498,47.1101,97200.0
2006-02-17 14:00:00,54.71,54.72,54.6,54.65,113000.0,47.1101,47.1187,47.0154,47.0584,113000.0
2006-02-17 14:30:00,54.66,54.72,54.65,54.7,196700.0,47.067,47.1187,47.0584,47.1015,196700.0
2006-02-17 15:00:00,54.7,54.71,54.57,54.61,69600.0,47.1015,47.1101,46.9895,47.024,69600.0
2006-02-17 15:30:00,54.6,54.64,54.53,54.59,176200.0,47.0154,47.0498,46.9551,47.0067,176200.0
2006-02-21 09:30:00,54.7,54.71,54.53,54.61,131300.0,47.1015,47.1101,46.9551,47.024,131300.0
2006-02-21 10:00:00,54.61,54.62,54.15,54.2,107500.0,47.024,47.0326,46.6279,46.6709,107500.0
2006-02-21 10:30:00,54.21,54.48,54.13,54.44,178900.0,46.6795,46.912,46.6106,46.8776,178900.0
2006-02-21 11:00:00,54.43,54.47,54.31,54.36,338700.0,46.869,46.9034,46.7656,46.8087,338700.0
2006-02-21 11:30:00,54.37,54.4,54.3,54.3,67300.0,46.8173,46.8431,46.757,46.757,67300.0
2006-02-21 12:00:00,54.26,54.34,54.24,54.29,409400.0,46.7226,46.7915,46.7054,46.7484,409400.0
2006-02-21 12:30:00,54.29,54.31,54.0,54.0,163600.0,46.7484,46.7656,46.4987,46.4987,163600.0
2006-02-21 13:00:00,54.0,54.03,53.91,53.95,69800.0,46.4987,46.5245,46.4212,46.4557,69800.0
2006-02-21 13:30:00,53.96,54.03,53.9,53.92,58900.0,46.4643,46.5245,46.4126,46.4298,58900.0
2006-02-21 14:00:00,53.91,54.03,53.73,53.76,94700.0,46.4212,46.5245,46.2662,46.292,94700.0
2006-02-21 14:30:00,53.76,53.87,53.76,53.84,48000.0,46.292,46.3868,46.292,46.3609,48000.0
2006-02-21 15:00:00,53.83,53.9,53.73,53.78,127500.0,46.3523,46.4126,46.2662,46.3093,127500.0
2006-02-21 15:30:00,53.79,53.89,53.55,53.63,180100.0,46.3179,46.404,46.1112,46.1801,180100.0
2006-02-22 09:30:00,53.6,53.8,53.6,53.72,133500.0,46.1543,46.3265,46.1543,46.2576,133500.0
2006-02-22 10:00:00,53.72,53.76,53.61,53.66,195100.0,46.2576,46.292,46.1629,46.2059,195100.0
2006-02-22 10:30:00,53.62,53.68,53.56,53.62,166300.0,46.1715,46.2232,46.1198,46.1715,166300.0
2006-02-22 11:00:00,53.62,53.78,53.61,53.72,70100.0,46.1715,46.3093,46.1629,46.2576,70100.0
2006-02-22 11:30:00,53.71,53.71,53.56,53.58,71000.0,46.249,46.249,46.1198,46.1371,71000.0
2006-02-22 12:00:00,53.58,53.68,53.57,53.68,82700.0,46.1371,46.2232,46.1284,46.2232,82700.0
2006-02-22 12:30:00,53.68,53.68,53.55,53.55,98700.0,46.2232,46.2232,46.1112,46.1112,98700.0
2006-02-22 13:00:00,53.55,53.69,53.55,53.59,218000.0,46.1112,46.2318,46.1112,46.1457,218000.0
2006-02-22 13:30:00,53.59,53.65,53.56,53.61,127400.0,46.1457,46.1973,46.1198,46.1629,127400.0
2006-02-22 14:00:00,53.62,53.68,53.6,53.68,70700.0,46.1715,46.2232,46.1543,46.2232,70700.0
2006-02-22 14:30:00,53.68,53.87,53.66,53.85,76000.0,46.2232,46.3868,46.2059,46.3695,76000.0
2006-02-22 15:00:00,53.86,53.91,53.83,53.85,140500.0,46.3782,46.4212,46.3523,46.3695,140500.0
2006-02-22 15:30:00,53.84,53.9,53.78,53.78,203000.0,46.3609,46.4126,46.3093,46.3093,203000.0
2006-02-23 09:30:00,53.78,53.79,53.43,53.49,223700.0,46.3093,46.3179,46.0079,46.0596,223700.0
2006-02-23 10:00:00,53.48,53.7,53.45,53.6,252400.0,46.0509,46.2404,46.0251,46.1543,252400.0
2006-02-23 10:30:00,53.59,53.84,53.53,53.81,51800.0,46.1457,46.3609,46.094,46.3351,51800.0
2006-02-23 11:00:00,53.83,53.91,53.78,53.89,54200.0,46.3523,46.4212,46.3093,46.404,54200.0
2006-02-23 11:30:00,53.9,53.9,53.66,53.73,60000.0,46.4126,46.4126,46.2059,46.2662,60000.0
2006-02-23 12:00:00,53.74,53.92,53.7,53.92,83000.0,46.2748,46.4298,46.2404,46.4298,83000.0
2006-02-23 12:30:00,53.92,54.11,53.92,54.05,109000.0,46.4298,46.5934,46.4298,46.5418,109000.0
2006-02-23 13:00:00,54.05,54.07,53.95,54.0,87500.0,46.5418,46.559,46.4557,46.4987,87500.0
2006-02-23 13:30:00,54.0,54.03,53.98,53.99,53900.0,46.4987,46.5245,46.4815,46.4901,53900.0
2006-02-23 14:00:00,53.99,54.02,53.91,54.02,86800.0,46.4901,46.5159,46.4212,46.5159,86800.0
2006-02-23 14:30:00,54.02,54.06,53.94,53.99,115500.0,46.5159,46.5504,46.447,46.4901,115500.0
2006-02-23 15:00:00,53.99,54.15,53.96,54.1,165500.0,46.4901,46.6279,46.4643,46.5848,165500.0
2006-02-23 15:30:00,54.1,54.15,53.86,53.95,137800.0,46.5848,46.6279,46.3782,46.4557,137800.0
2006-02-24 09:30:00,53.96,53.97,53.8,53.81,128400.0,46.4643,46.4729,46.3265,46.3351,128400.0
2006-02-24 10:00:00,53.81,53.89,53.78,53.88,75100.0,46.3351,46.404,46.3093,46.3954,75100.0
2006-02-24 10:30:00,53.88,53.9,53.67,53.72,135500.0,46.3954,46.4126,46.2145,46.2576,135500.0
2006-02-24 11:00:00,53.72,53.82,53.72,53.82,39900.0,46.2576,46.3437,46.2576,46.3437,39900.0
2006-02-24 11:30:00,53.8,53.83,53.76,53.83,32600.0,46.3265,46.3523,46.292,46.3523,32600.0
2006-02-24 12:00:00,53.82,53.82,53.76,53.76,102800.0,46.3437,46.3437,46.292,46.292,102800.0
2006-02-24 12:30:00,53.76,53.79,53.72,53.73,45000.0,46.292,46.3179,46.2576,46.2662,45000.0
2006-02-24 13:00:00,53.73,53.74,53.61,53.62,157600.0,46.2662,46.2748,46.1629,46.1715,157600.0
2006-02-24 13:30:00,53.63,53.65,53.46,53.47,43800.0,46.1801,46.1973,46.0337,46.0423,43800.0
2006-02-24 14:00:00,53.47,53.69,53.46,53.63,46000.0,46.0423,46.2318,46.0337,46.1801,46000.0
2006-02-24 14:30:00,53.63,53.72,53.56,53.72,51700.0,46.1801,46.2576,46.1198,46.2576,51700.0
2006-02-24 15:00:00,53.72,53.75,53.65,53.68,135900.0,46.2576,46.2834,46.1973,46.2232,135900.0
2006-02-24 15:30:00,53.68,53.68,53.48,53.56,115400.0,46.2232,46.2232,46.0509,46.1198,115400.0
2006-02-27 09:30:00,53.54,53.8,53.54,53.61,124300.0,46.1538,46.378,46.1538,46.2142,124300.0
2006-02-27 10:00:00,53.61,53.7,53.57,53.65,90200.0,46.2142,46.2918,46.1797,46.2487,90200.0
2006-02-27 10:30:00,53.65,53.65,53.62,53.63,63100.0,46.2487,46.2487,46.2228,46.2314,63100.0
2006-02-27 11:00:00,53.64,53.67,53.6,53.65,191200.0,46.24,46.2659,46.2056,46.2487,191200.0
2006-02-27 11:30:00,53.65,53.69,53.56,53.62,65200.0,46.2487,46.2831,46.1711,46.2228,65200.0
2006-02-27 12:00:00,53.62,53.65,53.62,53.65,120300.0,46.2228,46.2487,46.2228,46.2487,120300.0
2006-02-27 12:30:00,53.65,53.65,53.63,53.64,100400.0,46.2487,46.2487,46.2314,46.24,100400.0
2006-02-27 13:00:00,53.64,53.65,53.62,53.63,40300.0,46.24,46.2487,46.2228,46.2314,40300.0
2006-02-27 13:30:00,53.62,53.91,53.6,53.74,319700.0,46.2228,46.4728,46.2056,46.3262,319700.0
2006-02-27 14:00:00,53.75,53.79,53.61,53.68,78600.0,46.3349,46.3693,46.2142,46.2745,78600.0
2006-02-27 14:30:00,53.69,53.93,53.67,53.91,85700.0,46.2831,46.49,46.2659,46.4728,85700.0
2006-02-27 15:00:00,53.91,54.11,53.9,54.1,135100.0,46.4728,46.6452,46.4642,46.6366,135100.0
2006-02-27 15:30:00,54.1,54.17,53.95,53.98,152200.0,46.6366,46.6969,46.5073,46.5331,152200.0
2006-02-28 09:30:00,54.1,54.11,53.91,53.93,137900.0,46.6366,46.6452,46.4728,46.49,137900.0
2006-02-28 10:00:00,53.91,53.96,53.61,53.61,162900.0,46.4728,46.5159,46.2142,46.2142,162900.0
2006-02-28 10:30:00,53.59,53.66,53.51,53.52,64400.0,46.1969,46.2573,46.128,46.1366,64400.0
2006-02-28 11:00:00,53.53,53.54,53.47,53.51,72700.0,46.1452,46.1538,46.0935,46.128,72700.0
2006-02-28 11:30:00,53.51,53.6,53.5,53.52,90500.0,46.128,46.2056,46.1194,46.1366,90500.0
2006-02-28 12:00:00,53.52,53.72,53.5,53.62,91800.0,46.1366,46.309,46.1194,46.2228,91800.0
2006-02-28 12:30:00,53.63,53.72,53.58,53.59,109700.0,46.2314,46.309,46.1883,46.1969,109700.0
2006-02-28 13:00:00,53.58,53.61,53.5,53.57,68800.0,46.1883,46.2142,46.1194,46.1797,68800.0
2006-02-28 13:30:00,53.56,53.81,53.56,53.79,93500.0,46.1711,46.3866,46.1711,46.3693,93500.0
2006-02-28 14:00:00,53.81,53.81,53.75,53.79,54900.0,46.3866,46.3866,46.3349,46.3693,54900.0
2006-02-28 14:30:00,53.79,53.85,53.78,53.81,97200.0,46.3693,46.4211,46.3607,46.3866,97200.0
2006-02-28 15:00:00,53.82,54.04,53.81,54.04,231300.0,46.3952,46.5849,46.3866,46.5849,231300.0
2006-02-28 15:30:00,54.05,54.15,54.05,54.1,215000.0,46.5935,46.6797,46.5935,46.6366,215000.0
2006-03-01 09:30:00,54.13,54.54,54.13,54.48,188500.0,46.6624,47.0159,46.6624,46.9642,188500.0
2006-03-01 10:00:00,54.47,54.59,54.45,54.54,135600.0,46.9555,47.059,46.9383,47.0159,135600.0
2006-03-01 10:30:00,54.54,54.8,54.54,54.78,146800.0,47.0159,47.24,47.0159,47.2228,146800.0
2006-03-01 11:00:00,54.78,54.92,54.77,54.85,138300.0,47.2228,47.3435,47.2141,47.2831,138300.0
2006-03-01 11:30:00,54.86,54.9,54.79,54.83,170900.0,47.2917,47.3262,47.2314,47.2659,170900.0
2006-03-01 12:00:00,54.84,54.88,54.81,54.85,74100.0,47.2745,47.309,47.2486,47.2831,74100.0
2006-03-01 12:30:00,54.85,54.85,54.8,54.8,74900.0,47.2831,47.2831,47.24,47.24,74900.0
2006-03-01 13:00:00,54.8,54.9,54.8,54.88,112600.0,47.24,47.3262,47.24,47.309,112600.0
2006-03-01 13:30:00,54.87,54.9,54.85,54.9,147800.0,47.3004,47.3262,47.2831,47.3262,147800.0
2006-03-01 14:00:00,54.9,54.91,54.8,54.83,64700.0,47.3262,47.3348,47.24,47.2659,64700.0
2006-03-01 14:30:00,54.83,54.89,54.82,54.84,75700.0,47.2659,47.3176,47.2572,47.2745,75700.0
2006-03-01 15:00:00,54.84,54.92,54.82,54.89,170100.0,47.2745,47.3435,47.2572,47.3176,170100.0
2006-03-01 15:30:00,54.89,54.89,54.74,54.79,154000.0,47.3176,47.3176,47.1883,47.2314,154000.0
2006-03-02 09:30:00,54.4,54.61,54.35,54.42,93100.0,46.8952,47.0762,46.8521,46.9124,93100.0
2006-03-02 10:00:00,54.43,54.59,54.41,54.56,51400.0,46.9211,47.059,46.9038,47.0331,51400.0
2006-03-02 10:30:00,54.55,54.57,54.47,54.53,59300.0,47.0245,47.0417,46.9555,47.0073,59300.0
2006-03-02 11:00:00,54.54,54.74,54.53,54.71,93500.0,47.0159,47.1883,47.0073,47.1624,93500.0
2006-03-02 11:30:00,54.72,54.72,54.57,54.68,72400.0,47.171,47.171,47.0417,47.1366,72400.0
2006-03-02 12:00:00,54.69,54.72,54.59,54.59,71200.0,47.1452,47.171,47.059,47.059,71200.0
2006-03-02 12:30:00,54.59,54.64,54.58,54.61,30400.0,47.059,47.1021,47.0504,47.0762,30400.0
2006-03-02 13:00:00,54.61,54.68,54.59,54.6,74300.0,47.0762,47.1366,47.059,47.0676,74300.0
2006-03-02 13:30:00,54.6,54.62,54.58,54.59,57600.0,47.0676,47.0848,47.0504,47.059,57600.0
2006-03-02 14:00:00,54.6,54.6,54.5,54.56,52100.0,47.0676,47.0676,46.9814,47.0331,52100.0
2006-03-02 14:30:00,54.56,54.6,54.56,54.59,74200.0,47.0331,47.0676,47.0331,47.059,74200.0
2006-03-02 15:00:00,54.59,54.61,54.48,54.48,103000.0,47.059,47.0762,46.9642,46.9642,103000.0
2006-03-02 15:30:00,54.48,54.51,54.46,54.47,237700.0,46.9642,46.99,46.9469,46.9555,237700.0
2006-03-03 09:30:00,54.22,54.35,54.12,54.35,79900.0,46.74,46.8521,46.6538,46.8521,79900.0
2006-03-03 10:00:00,54.35,54.54,54.3,54.5,146100.0,46.8521,47.0159,46.809,46.9814,146100.0
2006-03-03 10:30:00,54.54,54.56,54.32,54.43,61200.0,47.0159,47.0331,46.8262,46.9211,61200.0
2006-03-03 11:00:00,54.43,54.46,54.33,54.37,51000.0,46.9211,46.9469,46.8348,46.8693,51000.0
2006-03-03 11:30:00,54.38,54.53,54.33,54.5,180100.0,46.878,47.0073,46.8348,46.9814,180100.0
2006-03-03 12:00:00,54.5,54.65,54.45,54.65,71700.0,46.9814,47.1107,46.9383,47.1107,71700.0
2006-03-03 12:30:00,54.65,54.65,54.48,54.51,43200.0,47.1107,47.1107,46.9642,46.99,43200.0
2006-03-03 13:00:00,54.52,54.55,54.46,54.49,56400.0,46.9986,47.0245,46.9469,46.9728,56400.0
2006-03-03 13:30:00,54.49,54.5,54.4,54.4,250200.0,46.9728,46.9814,46.8952,46.8952,250200.0
2006-03-03 14:00:00,54.42,54.42,54.18,54.19,67000.0,46.9124,46.9124,46.7055,46.7142,67000.0
2006-03-03 14:30:00,54.18,54.25,54.05,54.14,112400.0,46.7055,46.7659,46.5935,46.6711,112400.0
2006-03-03 15:00:00,54.15,54.2,53.9,53.95,112600.0,46.6797,46.7228,46.4642,46.5073,112600.0
2006-03-03 15:30:00,53.94,53.97,53.74,53.74,166300.0,46.4987,46.5245,46.3262,46.3262,166300.0
2006-03-06 09:30:00,53.74,53.79,53.5,53.74,129600.0,46.3262,46.3693,46.1194,46.3262,129600.0
2006-03-06 10:00:00,53.74,53.88,53.68,53.87,72900.0,46.3262,46.4469,46.2745,46.4383,72900.0
2006-03-06 10:30:00,53.88,53.91,53.82,53.88,110200.0,46.4469,46.4728,46.3952,46.4469,110200.0
2006-03-06 11:00:00,53.9,53.9,53.64,53.68,93400.0,46.4642,46.4642,46.24,46.2745,93400.0
2006-03-06 11:30:00,53.68,53.74,53.64,53.72,65200.0,46.2745,46.3262,46.24,46.309,65200.0
2006-03-06 12:00:00,53.72,53.78,53.67,53.77,107000.0,46.309,46.3607,46.2659,46.3521,107000.0
2006-03-06 12:30:00,53.77,53.8,53.67,53.67,39900.0,46.3521,46.378,46.2659,46.2659,39900.0
2006-03-06 13:00:00,53.68,53.72,53.63,53.63,67200.0,46.2745,46.309,46.2314,46.2314,67200.0
2006-03-06 13:30:00,53.63,53.63,53.4,53.49,69200.0,46.2314,46.2314,46.0331,46.1107,69200.0
2006-03-06 14:00:00,53.48,53.49,53.24,53.27,90100.0,46.1021,46.1107,45.8952,45.9211,90100.0
2006-03-06 14:30:00,53.26,53.43,53.24,53.33,71000.0,45.9125,46.059,45.8952,45.9728,71000.0
2006-03-06 15:00:00,53.33,53.38,53.29,53.3,101200.0,45.9728,46.0159,45.9383,45.9469,101200.0
2006-03-06 15:30:00,53.3,53.41,53.26,53.38,216100.0,45.9469,46.0418,45.9125,46.0159,216100.0
2006-03-07 09:30:00,53.38,53.79,53.37,53.63,68800.0,46.0159,46.3693,46.0073,46.2314,68800.0
2006-03-07 10:00:00,53.63,53.75,53.62,53.75,115000.0,46.2314,46.3349,46.2228,46.3349,115000.0
2006-03-07 10:30:00,53.74,53.77,53.7,53.7,59900.0,46.3262,46.3521,46.2918,46.2918,59900.0
2006-03-07 11:00:00,53.69,53.75,53.69,53.74,68200.0,46.2831,46.3349,46.2831,46.3262,68200.0
2006-03-07 11:30:00,53.74,53.76,53.69,53.76,70600.0,46.3262,46.3435,46.2831,46.3435,70600.0
2006-03-07 12:00:00,53.77,53.8,53.68,53.7,52200.0,46.3521,46.378,46.2745,46.2918,52200.0
2006-03-07 12:30:00,53.69,53.74,53.54,53.55,46500.0,46.2831,46.3262,46.1538,46.1625,46500.0
2006-03-07 13:00:00,53.55,53.72,53.55,53.69,47900.0,46.1625,46.309,46.1625,46.2831,47900.0
2006-03-07 13:30:00,53.7,53.78,53.66,53.73,49100.0,46.2918,46.3607,46.2573,46.3176,49100.0
2006-03-07 14:00:00,53.72,53.73,53.64,53.68,33200.0,46.309,46.3176,46.24,46.2745,33200.0
2006-03-07 14:30:00,53.68,53.73,53.61,53.7,67900.0,46.2745,46.3176,46.2142,46.2918,67900.0
2006-03-07 15:00:00,53.69,53.71,53.59,53.65,57700.0,46.2831,46.3004,46.1969,46.2487,57700.0
2006-03-07 15:30:00,53.65,53.73,53.38,53.54,101300.0,46.2487,46.3176,46.0159,46.1538,101300.0
2006-03-08 09:30:00,53.38,53.48,53.22,53.48,76300.0,46.0159,46.1021,45.878,46.1021,76300.0
2006-03-08 10:00:00,53.48,53.58,53.43,53.5,62500.0,46.1021,46.1883,46.059,46.1194,62500.0
2006-03-08 10:30:00,53.5,53.5,53.3,53.43,94700.0,46.1194,46.1194,45.9469,46.059,94700.0
2006-03-08 11:00:00,53.43,53.45,53.38,53.4,78800.0,46.059,46.0762,46.0159,46.0331,78800.0
2006-03-08 11:30:00,53.39,53.41,53.24,53.24,49100.0,46.0245,46.0418,45.8952,45.8952,49100.0
2006-03-08 12:00:00,53.25,53.48,53.23,53.48,71100.0,45.9038,46.1021,45.8866,46.1021,71100.0
2006-03-08 12:30:00,53.49,53.67,53.46,53.58,42300.0,46.1107,46.2659,46.0849,46.1883,42300.0
2006-03-08 13:00:00,53.59,53.6,53.45,53.52,41000.0,46.1969,46.2056,46.0762,46.1366,41000.0
2006-03-08 13:30:00,53.52,53.52,53.43,53.45,38000.0,46.1366,46.1366,46.059,46.0762,38000.0
2006-03-08 14:00:00,53.45,53.64,53.45,53.58,78200.0,46.0762,46.24,46.0762,46.1883,78200.0
2006-03-08 14:30:00,53.59,53.68,53.57,53.61,107200.0,46.1969,46.2745,46.1797,46.2142,107200.0
2006-03-08 15:00:00,53.62,53.84,53.61,53.83,121500.0,46.2228,46.4124,46.2142,46.4038,121500.0
2006-03-08 15:30:00,53.84,53.89,53.74,53.77,199600.0,46.4124,46.4555,46.3262,46.3521,199600.0
2006-03-09 09:30:00,53.65,53.71,53.34,53.67,110300.0,46.2487,46.3004,45.9814,46.2659,110300.0
2006-03-09 10:00:00,53.67,53.68,53.46,53.66,67500.0,46.2659,46.2745,46.0849,46.2573,67500.0
2006-03-09 10:30:00,53.66,53.8,53.56,53.58,66300.0,46.2573,46.378,46.1711,46.1883,66300.0
2006-03-09 11:00:00,53.57,53.74,53.51,53.66,72700.0,46.1797,46.3262,46.128,46.2573,72700.0
2006-03-09 11:30:00,53.64,53.65,53.45,53.56,58700.0,46.24,46.2487,46.0762,46.1711,58700.0
2006-03-09 12:00:00,53.56,53.56,53.29,53.44,55300.0,46.1711,46.1711,45.9383,46.0676,55300.0
2006-03-09 12:30:00,53.44,53.45,53.32,53.36,56900.0,46.0676,46.0762,45.9642,45.9987,56900.0
2006-03-09 13:00:00,53.35,53.51,53.32,53.51,68600.0,45.99,46.128,45.9642,46.128,68600.0
2006-03-09 13:30:00,53.5,53.56,53.32,53.33,54600.0,46.1194,46.1711,45.9642,45.9728,54600.0
2006-03-09 14:00:00,53.33,53.52,53.33,53.49,39900.0,45.9728,46.1366,45.9728,46.1107,39900.0
2006-03-09 14:30:00,53.5,53.52,53.29,53.32,81400.0,46.1194,46.1366,45.9383,45.9642,81400.0
2006-03-09 15:00:00,53.3,53.33,53.14,53.16,88900.0,45.9469,45.9728,45.809,45.8263,88900.0
2006-03-09 15:30:00,53.16,53.16,52.99,53.03,164600.0,45.8263,45.8263,45.6797,45.7142,164600.0
2006-03-10 09:30:00,53.17,53.46,53.05,53.34,96100.0,45.8349,46.0849,45.7314,45.9814,96100.0
2006-03-10 10:00:00,53.32,53.55,53.2,53.48,65900.0,45.9642,46.1625,45.8607,46.1021,65900.0
2006-03-10 10:30:00,53.5,53.8,53.5,53.71,88900.0,46.1194,46.378,46.1194,46.3004,88900.0
2006-03-10 11:00:00,53.7,53.8,53.63,53.76,116900.0,46.2918,46.378,46.2314,46.3435,116900.0
2006-03-10 11:30:00,53.76,53.85,53.76,53.81,81900.0,46.3435,46.4211,46.3435,46.3866,81900.0
2006-03-10 12:00:00,53.81,53.95,53.79,53.82,61900.0,46.3866,46.5073,46.3693,46.3952,61900.0
2006-03-10 12:30:00,53.82,53.95,53.82,53.87,37400.0,46.3952,46.5073,46.3952,46.4383,37400.0
2006-03-10 13:00:00,53.87,53.92,53.77,53.86,48500.0,46.4383,46.4814,46.3521,46.4297,48500.0
2006-03-10 13:30:00,53.87,53.91,53.81,53.85,51300.0,46.4383,46.4728,46.3866,46.4211,51300.0
2006-03-10 14:00:00,53.85,54.0,53.85,53.95,37200.0,46.4211,46.5504,46.4211,46.5073,37200.0
2006-03-10 14:30:00,53.95,53.98,53.65,53.65,89200.0,46.5073,46.5331,46.2487,46.2487,89200.0
2006-03-10 15:00:00,53.65,53.76,53.56,53.72,87700.0,46.2487,46.3435,46.1711,46.309,87700.0
2006-03-10 15:30:00,53.72,53.87,53.72,53.87,117700.0,46.309,46.4383,46.309,46.4383,117700.0
2006-03-13 09:30:00,53.78,53.88,53.42,53.69,72600.0,46.3607,46.4469,46.0504,46.2831,72600.0
2006-03-13 10:00:00,53.69,53.77,53.55,53.74,62800.0,46.2831,46.3521,46.1625,46.3262,62800.0
2006-03-13 10:30:00,53.73,53.82,53.37,53.4,76100.0,46.3176,46.3952,46.0073,46.0331,76100.0
2006-03-13 11:00:00,53.39,53.39,53.01,53.12,67400.0,46.0245,46.0245,45.697,45.7918,67400.0
2006-03-13 11:30:00,53.19,53.33,53.19,53.31,32500.0,45.8521,45.9728,45.8521,45.9556,32500.0
2006-03-13 12:00:00,53.33,53.33,53.13,53.13,36200.0,45.9728,45.9728,45.8004,45.8004,36200.0
2006-03-13 12:30:00,53.12,53.28,53.1,53.22,37200.0,45.7918,45.9297,45.7745,45.878,37200.0
2006-03-13 13:00:00,53.22,53.23,53.07,53.19,35700.0,45.878,45.8866,45.7487,45.8521,35700.0
2006-03-13 13:30:00,53.19,53.29,53.13,53.2,49200.0,45.8521,45.9383,45.8004,45.8607,49200.0
2006-03-13 14:00:00,53.21,53.32,53.2,53.28,76300.0,45.8694,45.9642,45.8607,45.9297,76300.0
2006-03-13 14:30:00,53.28,53.32,53.09,53.1,72400.0,45.9297,45.9642,45.7659,45.7745,72400.0
2006-03-13 15:00:00,53.11,53.13,52.92,53.02,149200.0,45.7832,45.8004,45.6194,45.7056,149200.0
2006-03-13 15:30:00,53.0,53.03,52.94,52.99,116400.0,45.6883,45.7142,45.6366,45.6797,116400.0
2006-03-14 09:30:00,52.79,53.08,52.01,53.02,80500.0,45.5073,45.7573,44.8349,45.7056,80500.0
2006-03-14 10:00:00,53.05,53.2,53.0,53.16,53500.0,45.7314,45.8607,45.6883,45.8263,53500.0
2006-03-14 10:30:00,53.13,53.24,53.06,53.16,147200.0,45.8004,45.8952,45.7401,45.8263,147200.0
2006-03-14 11:00:00,53.15,53.22,53.13,53.17,30500.0,45.8176,45.878,45.8004,45.8349,30500.0
2006-03-14 11:30:00,53.17,53.32,53.15,53.25,92600.0,45.8349,45.9642,45.8176,45.9038,92600.0
2006-03-14 12:00:00,53.24,53.26,53.15,53.21,27800.0,45.8952,45.9125,45.8176,45.8694,27800.0
2006-03-14 12:30:00,53.21,53.22,53.13,53.19,21700.0,45.8694,45.878,45.8004,45.8521,21700.0
2006-03-14 13:00:00,53.18,53.33,53.16,53.31,46800.0,45.8435,45.9728,45.8263,45.9556,46800.0
2006-03-14 13:30:00,53.31,53.4,53.31,53.35,60300.0,45.9556,46.0331,45.9556,45.99,60300.0
2006-03-14 14:00:00,53.35,53.5,53.31,53.5,48900.0,45.99,46.1194,45.9556,46.1194,48900.0
2006-03-14 14:30:00,53.5,53.5,53.4,53.43,51000.0,46.1194,46.1194,46.0331,46.059,51000.0
2006-03-14 15:00:00,53.44,53.47,53.29,53.34,99600.0,46.0676,46.0935,45.9383,45.9814,99600.0
2006-03-14 15:30:00,53.33,53.39,53.29,53.29,83300.0,45.9728,46.0245,45.9383,45.9383,83300.0
2006-03-15 09:30:00,53.2,53.56,53.15,53.45,86800.0,45.8607,46.1711,45.8176,46.0762,86800.0
2006-03-15 10:00:00,53.45,53.5,53.42,53.49,62300.0,46.0762,46.1194,46.0504,46.1107,62300.0
2006-03-15 10:30:00,53.49,53.74,53.49,53.65,77200.0,46.1107,46.3262,46.1107,46.2487,77200.0
2006-03-15 11:00:00,53.66,53.72,53.61,53.69,33600.0,46.2573,46.309,46.2142,46.2831,33600.0
2006-03-15 11:30:00,53.69,53.71,53.57,53.65,38200.0,46.2831,46.3004,46.1797,46.2487,38200.0
2006-03-15 12:00:00,53.64,53.72,53.57,53.6,48200.0,46.24,46.309,46.1797,46.2056,48200.0
2006-03-15 12:30:00,53.59,53.63,53.45,53.55,23700.0,46.1969,46.2314,46.0762,46.1625,23700.0
2006-03-15 13:00:00,53.53,53.61,53.5,53.59,21000.0,46.1452,46.2142,46.1194,46.1969,21000.0
2006-03-15 13:30:00,53.59,53.71,53.58,53.69,47400.0,46.1969,46.3004,46.1883,46.2831,47400.0
2006-03-15 14:00:00,53.69,53.94,53.67,53.88,99000.0,46.2831,46.4987,46.2659,46.4469,99000.0
2006-03-15 14:30:00,53.88,53.88,53.81,53.81,45200.0,46.4469,46.4469,46.3866,46.3866,45200.0
2006-03-15 15:00:00,53.83,53.88,53.81,53.82,66400.0,46.4038,46.4469,46.3866,46.3952,66400.0
2006-03-15 15:30:00,53.82,53.84,53.64,53.66,93200.0,46.3952,46.4124,46.24,46.2573,93200.0
2006-03-16 09:30:00,53.85,53.85,53.52,53.65,56700.0,46.4211,46.4211,46.1366,46.2487,56700.0
2006-03-16 10:00:00,53.66,54.0,53.66,54.0,121400.0,46.2573,46.5504,46.2573,46.5504,121400.0
2006-03-16 10:30:00,54.0,54.09,53.87,53.92,74100.0,46.5504,46.628,46.4383,46.4814,74100.0
2006-03-16 11:00:00,53.91,53.96,53.81,53.83,39300.0,46.4728,46.5159,46.3866,46.4038,39300.0
2006-03-16 11:30:00,53.83,53.9,53.83,53.85,42400.0,46.4038,46.4642,46.4038,46.4211,42400.0
2006-03-16 12:00:00,53.85,53.94,53.8,53.93,25700.0,46.4211,46.4987,46.378,46.49,25700.0
2006-03-16 12:30:00,53.94,54.08,53.86,53.99,53400.0,46.4987,46.6193,46.4297,46.5418,53400.0
2006-03-16 13:00:00,53.99,54.02,53.84,53.92,37500.0,46.5418,46.5676,46.4124,46.4814,37500.0
2006-03-16 13:30:00,53.92,53.97,53.84,53.89,35900.0,46.4814,46.5245,46.4124,46.4555,35900.0
2006-03-16 14:00:00,53.89,54.03,53.88,54.03,50600.0,46.4555,46.5762,46.4469,46.5762,50600.0
2006-03-16 14:30:00,54.04,54.04,53.82,53.82,45100.0,46.5849,46.5849,46.3952,46.3952,45100.0
2006-03-16 15:00:00,53.83,53.94,53.8,53.81,62300.0,46.4038,46.4987,46.378,46.3866,62300.0
2006-03-16 15:30:00,53.82,53.85,53.7,53.74,89400.0,46.3952,46.4211,46.2918,46.3262,89400.0
2006-03-17 09:30:00,53.98,53.99,53.56,53.78,347800.0,46.5331,46.5418,46.1711,46.3607,347800.0
2006-03-17 10:00:00,53.78,54.0,53.78,53.96,52000.0,46.3607,46.5504,46.3607,46.5159,52000.0
2006-03-17 10:30:00,53.96,53.98,53.84,53.94,36500.0,46.5159,46.5331,46.4124,46.4987,36500.0
2006-03-17 11:00:00,53.94,53.98,53.91,53.93,30500.0,46.4987,46.5331,46.4728,46.49,30500.0
2006-03-17 11:30:00,53.91,53.97,53.91,53.95,23800.0,46.4728,46.5245,46.4728,46.5073,23800.0
2006-03-17 12:00:00,53.95,54.0,53.93,53.99,31600.0,46.5073,46.5504,46.49,46.5418,31600.0
2006-03-17 12:30:00,53.99,54.0,53.91,53.91,21700.0,46.5418,46.5504,46.4728,46.4728,21700.0
2006-03-17 13:00:00,53.91,53.92,53.72,53.76,23300.0,46.4728,46.4814,46.309,46.3435,23300.0
2006-03-17 13:30:00,53.78,53.78,53.61,53.62,39400.0,46.3607,46.3607,46.2142,46.2228,39400.0
2006-03-17 14:00:00,53.63,53.8,53.6,53.62,49500.0,46.2314,46.378,46.2056,46.2228,49500.0
2006-03-17 14:30:00,53.61,53.66,53.51,53.6,65000.0,46.2142,46.2573,46.128,46.2056,65000.0
2006-03-17 15:00:00,53.6,53.67,53.47,53.57,76600.0,46.2056,46.2659,46.0935,46.1797,76600.0
2006-03-17 15:30:00,53.57,53.59,53.52,53.53,64600.0,46.1797,46.1969,46.1366,46.1452,64600.0
2006-03-20 09:30:00,53.77,54.3,53.77,54.14,128300.0,46.3521,46.809,46.3521,46.6711,128300.0
2006-03-20 10:00:00,54.16,54.38,54.11,54.28,138800.0,46.6883,46.878,46.6452,46.7917,138800.0
2006-03-20 10:30:00,54.28,54.38,54.1,54.22,112300.0,46.7917,46.878,46.6366,46.74,112300.0
2006-03-20 11:00:00,54.23,54.31,54.13,54.17,96700.0,46.7486,46.8176,46.6624,46.6969,96700.0
2006-03-20 11:30:00,54.17,54.31,54.12,54.27,94800.0,46.6969,46.8176,46.6538,46.7831,94800.0
2006-03-20 12:00:00,54.27,54.32,54.15,54.24,67400.0,46.7831,46.8262,46.6797,46.7573,67400.0
2006-03-20 12:30:00,54.24,54.38,54.22,54.32,34200.0,46.7573,46.878,46.74,46.8262,34200.0
2006-03-20 13:00:00,54.32,54.43,54.28,54.42,47000.0,46.8262,46.9211,46.7917,46.9124,47000.0
2006-03-20 13:30:00,54.42,54.43,54.25,54.32,37300.0,46.9124,46.9211,46.7659,46.8262,37300.0
2006-03-20 14:00:00,54.32,54.5,54.3,54.44,72400.0,46.8262,46.9814,46.809,46.9297,72400.0
2006-03-20 14:30:00,54.4,54.42,54.23,54.38,85800.0,46.8952,46.9124,46.7486,46.878,85800.0
2006-03-20 15:00:00,54.37,54.54,54.2,54.32,157100.0,46.8693,47.0159,46.7228,46.8262,157100.0
2006-03-20 15:30:00,54.33,54.45,54.27,54.34,149200.0,46.8348,46.9383,46.7831,46.8435,149200.0
2006-03-21 09:30:00,54.35,54.5,54.0,54.47,213300.0,46.8521,46.9814,46.5504,46.9555,213300.0
2006-03-21 10:00:00,54.49,54.49,53.87,54.17,68400.0,46.9728,46.9728,46.4383,46.6969,68400.0
2006-03-21 10:30:00,54.15,54.31,54.15,54.18,38500.0,46.6797,46.8176,46.6797,46.7055,38500.0
2006-03-21 11:00:00,54.18,54.3,54.09,54.29,37400.0,46.7055,46.809,46.628,46.8004,37400.0
2006-03-21 11:30:00,54.29,54.45,54.25,54.45,104600.0,46.8004,46.9383,46.7659,46.9383,104600.0
2006-03-21 12:00:00,54.45,54.49,54.41,54.49,34000.0,46.9383,46.9728,46.9038,46.9728,34000.0
2006-03-21 12:30:00,54.49,54.61,54.47,54.59,108100.0,46.9728,47.0762,46.9555,47.059,108100.0
2006-03-21 13:00:00,54.58,54.62,54.54,54.6,84600.0,47.0504,47.0848,47.0159,47.0676,84600.0
2006-03-21 13:30:00,54.6,54.61,54.47,54.53,158000.0,47.0676,47.0762,46.9555,47.0073,158000.0
2006-03-21 14:00:00,54.53,54.54,54.42,54.43,311500.0,47.0073,47.0159,46.9124,46.9211,311500.0
2006-03-21 14:30:00,54.44,54.5,54.22,54.29,72500.0,46.9297,46.9814,46.74,46.8004,72500.0
2006-03-21 15:00:00,54.29,54.32,54.2,54.26,59500.0,46.8004,46.8262,46.7228,46.7745,59500.0
2006-03-21 15:30:00,54.25,54.27,54.18,54.19,274000.0,46.7659,46.7831,46.7055,46.7142,274000.0
2006-03-22 09:30:00,54.1,54.17,53.92,54.1,106000.0,46.6366,46.6969,46.4814,46.6366,106000.0
2006-03-22 10:00:00,54.09,54.09,53.85,53.89,111600.0,46.628,46.628,46.4211,46.4555,111600.0
2006-03-22 10:30:00,53.9,53.97,53.76,53.83,85600.0,46.4642,46.5245,46.3435,46.4038,85600.0
2006-03-22 11:00:00,53.81,53.95,53.74,53.79,72800.0,46.3866,46.5073,46.3262,46.3693,72800.0
2006-03-22 11:30:00,53.8,53.8,53.74,53.74,49400.0,46.378,46.378,46.3262,46.3262,49400.0
2006-03-22 12:00:00,53.75,53.86,53.67,53.67,106900.0,46.3349,46.4297,46.2659,46.2659,106900.0
2006-03-22 12:30:00,53.69,53.95,53.6,53.67,91400.0,46.2831,46.5073,46.2056,46.2659,91400.0
2006-03-22 13:00:00,53.67,53.69,53.6,53.62,49500.0,46.2659,46.2831,46.2056,46.2228,49500.0
2006-03-22 13:30:00,53.63,53.72,53.61,53.69,41900.0,46.2314,46.309,46.2142,46.2831,41900.0
2006-03-22 14:00:00,53.69,53.7,53.64,53.65,84800.0,46.2831,46.2918,46.24,46.2487,84800.0
2006-03-22 14:30:00,53.64,53.76,53.58,53.7,68000.0,46.24,46.3435,46.1883,46.2918,68000.0
2006-03-22 15:00:00,53.68,53.77,53.57,53.75,73700.0,46.2745,46.3521,46.1797,46.3349,73700.0
2006-03-22 15:30:00,53.75,53.83,53.71,53.83,162200.0,46.3349,46.4038,46.3004,46.4038,162200.0
2006-03-23 09:30:00,53.65,53.65,53.08,53.26,69900.0,46.2487,46.2487,45.7573,45.9125,69900.0
2006-03-23 10:00:00,53.25,53.39,53.01,53.05,57600.0,45.9038,46.0245,45.697,45.7314,57600.0
2006-03-23 10:30:00,53.07,53.16,52.89,53.0,93800.0,45.7487,45.8263,45.5935,45.6883,93800.0
2006-03-23 11:00:00,53.0,53.07,52.93,53.02,125200.0,45.6883,45.7487,45.628,45.7056,125200.0
2006-03-23 11:30:00,53.0,53.01,52.82,52.88,52500.0,45.6883,45.697,45.5332,45.5849,52500.0
2006-03-23 12:00:00,52.89,52.9,52.75,52.8,101600.0,45.5935,45.6021,45.4728,45.5159,101600.0
2006-03-23 12:30:00,52.79,52.99,52.79,52.95,69200.0,45.5073,45.6797,45.5073,45.6452,69200.0
2006-03-23 13:00:00,52.95,52.98,52.74,52.79,60600.0,45.6452,45.6711,45.4642,45.5073,60600.0
2006-03-23 13:30:00,52.79,52.9,52.76,52.85,103500.0,45.5073,45.6021,45.4814,45.559,103500.0
2006-03-23 14:00:00,52.86,52.9,52.57,52.67,78500.0,45.5676,45.6021,45.3177,45.4039,78500.0
2006-03-23 14:30:00,52.66,52.72,52.56,52.64,84900.0,45.3952,45.447,45.309,45.378,84900.0
2006-03-23 15:00:00,52.64,52.8,52.63,52.79,142200.0,45.378,45.5159,45.3694,45.5073,142200.0
2006-03-23 15:30:00,52.8,52.84,52.73,52.74,110100.0,45.5159,45.5504,45.4556,45.4642,110100.0
2006-03-24 09:30:00,52.65,52.75,52.59,52.64,197500.0,45.3866,45.4728,45.3349,45.378,197500.0
2006-03-24 10:00:00,52.61,52.99,52.6,52.99,92700.0,45.3521,45.6797,45.3435,45.6797,92700.0
2006-03-24 10:30:00,52.9,53.11,52.9,53.0,131300.0,45.6021,45.7832,45.6021,45.6883,131300.0
2006-03-24 11:00:00,53.0,53.08,52.95,53.05,64500.0,45.6883,45.7573,45.6452,45.7314,64500.0
2006-03-24 11:30:00,53.07,53.08,52.84,52.88,72500.0,45.7487,45.7573,45.5504,45.5849,72500.0
2006-03-24 12:00:00,52.88,52.95,52.85,52.9,48100.0,45.5849,45.6452,45.559,45.6021,48100.0
2006-03-24 12:30:00,52.9,52.9,52.76,52.85,45900.0,45.6021,45.6021,45.4814,45.559,45900.0
2006-03-24 13:00:00,52.84,52.85,52.65,52.66,67600.0,45.5504,45.559,45.3866,45.3952,67600.0
2006-03-24 13:30:00,52.66,52.81,52.62,52.79,63900.0,45.3952,45.5245,45.3608,45.5073,63900.0
2006-03-24 14:00:00,52.8,52.89,52.72,52.75,70300.0,45.5159,45.5935,45.447,45.4728,70300.0
2006-03-24 14:30:00,52.75,52.8,52.73,52.73,52500.0,45.4728,45.5159,45.4556,45.4556,52500.0
2006-03-24 15:00:00,52.74,52.76,52.58,52.6,169800.0,45.4642,45.4814,45.3263,45.3435,169800.0
2006-03-24 15:30:00,52.61,52.72,52.6,52.62,126200.0,45.3521,45.447,45.3435,45.3608,126200.0
2006-03-27 09:30:00,52.5,52.59,52.29,52.31,114000.0,45.2573,45.3349,45.0763,45.0935,114000.0
2006-03-27 10:00:00,52.3,52.31,52.06,52.08,90300.0,45.0849,45.0935,44.878,44.8952,90300.0
2006-03-27 10:30:00,52.08,52.13,51.87,51.87,111600.0,44.8952,44.9384,44.7142,44.7142,111600.0
2006-03-27 11:00:00,51.88,51.9,51.75,51.77,97000.0,44.7228,44.7401,44.6108,44.628,97000.0
2006-03-27 11:30:00,51.76,51.9,51.74,51.78,88600.0,44.6194,44.7401,44.6022,44.6366,88600.0
2006-03-27 12:00:00,51.79,51.84,51.72,51.77,55700.0,44.6453,44.6884,44.5849,44.628,55700.0
2006-03-27 12:30:00,51.77,51.86,51.75,51.77,75300.0,44.628,44.7056,44.6108,44.628,75300.0
2006-03-27 13:00:00,51.78,51.94,51.78,51.94,89000.0,44.6366,44.7746,44.6366,44.7746,89000.0
2006-03-27 13:30:00,51.94,51.97,51.88,51.94,65200.0,44.7746,44.8004,44.7228,44.7746,65200.0
2006-03-27 14:00:00,51.94,51.96,51.85,51.85,70900.0,44.7746,44.7918,44.697,44.697,70900.0
2006-03-27 14:30:00,51.85,51.9,51.81,51.87,137600.0,44.697,44.7401,44.6625,44.7142,137600.0
2006-03-27 15:00:00,51.87,51.93,51.82,51.83,130000.0,44.7142,44.7659,44.6711,44.6797,130000.0
2006-03-27 15:30:00,51.83,51.88,51.73,51.85,160400.0,44.6797,44.7228,44.5935,44.697,160400.0
2006-03-28 09:30:00,51.9,51.93,51.55,51.82,135600.0,44.7401,44.7659,44.4384,44.6711,135600.0
2006-03-28 10:00:00,51.83,51.95,51.59,51.94,78500.0,44.6797,44.7832,44.4728,44.7746,78500.0
2006-03-28 10:30:00,51.95,51.95,51.78,51.82,51200.0,44.7832,44.7832,44.6366,44.6711,51200.0
2006-03-28 11:00:00,51.78,51.84,51.58,51.7,103900.0,44.6366,44.6884,44.4642,44.5677,103900.0
2006-03-28 11:30:00,51.74,51.85,51.74,51.78,29500.0,44.6022,44.697,44.6022,44.6366,29500.0
2006-03-28 12:00:00,51.78,52.01,51.77,52.01,61300.0,44.6366,44.8349,44.628,44.8349,61300.0
2006-03-28 12:30:00,52.03,52.19,51.95,51.99,47900.0,44.8521,44.9901,44.7832,44.8177,47900.0
2006-03-28 13:00:00,51.97,52.01,51.93,51.94,45200.0,44.8004,44.8349,44.7659,44.7746,45200.0
2006-03-28 13:30:00,51.93,51.96,51.89,51.94,49600.0,44.7659,44.7918,44.7315,44.7746,49600.0
2006-03-28 14:00:00,51.94,51.97,51.44,51.52,103900.0,44.7746,44.8004,44.3435,44.4125,103900.0
2006-03-28 14:30:00,51.51,51.88,51.37,51.78,107200.0,44.4039,44.7228,44.2832,44.6366,107200.0
2006-03-28 15:00:00,51.78,51.79,51.48,51.5,84000.0,44.6366,44.6453,44.378,44.3953,84000.0
2006-03-28 15:30:00,51.51,51.68,51.39,51.61,133900.0,44.4039,44.5504,44.3004,44.4901,133900.0
2006-03-29 09:30:00,51.9,52.3,51.89,52.06,299800.0,44.7401,45.0849,44.7315,44.878,299800.0
2006-03-29 10:00:00,52.05,52.1,51.91,52.05,95000.0,44.8694,44.9125,44.7487,44.8694,95000.0
2006-03-29 10:30:00,52.06,52.08,51.93,52.0,112600.0,44.878,44.8952,44.7659,44.8263,112600.0
2006-03-29 11:00:00,52.0,52.16,51.96,51.96,157700.0,44.8263,44.9642,44.7918,44.7918,157700.0
2006-03-29 11:30:00,51.95,52.05,51.89,51.97,98500.0,44.7832,44.8694,44.7315,44.8004,98500.0
2006-03-29 12:00:00,51.97,52.21,51.96,52.19,367700.0,44.8004,45.0073,44.7918,44.9901,367700.0
2006-03-29 12:30:00,52.19,52.22,52.12,52.17,102200.0,44.9901,45.0159,44.9297,44.9728,102200.0
2006-03-29 13:00:00,52.18,52.34,52.13,52.25,118000.0,44.9815,45.1194,44.9384,45.0418,118000.0
2006-03-29 13:30:00,52.25,52.29,52.19,52.25,75400.0,45.0418,45.0763,44.9901,45.0418,75400.0
2006-03-29 14:00:00,52.25,52.3,52.15,52.23,76500.0,45.0418,45.0849,44.9556,45.0246,76500.0
2006-03-29 14:30:00,52.23,52.4,52.23,52.36,92300.0,45.0246,45.1711,45.0246,45.1366,92300.0
2006-03-29 15:00:00,52.37,52.55,52.37,52.51,92600.0,45.1452,45.3004,45.1452,45.2659,92600.0
2006-03-29 15:30:00,52.51,52.52,52.26,52.27,133400.0,45.2659,45.2745,45.0504,45.059,133400.0
2006-03-30 09:30:00,52.25,52.99,52.19,52.78,291000.0,45.0418,45.6797,44.9901,45.4987,291000.0
2006-03-30 10:00:00,52.79,52.88,52.69,52.83,66200.0,45.5073,45.5849,45.4211,45.5418,66200.0
2006-03-30 10:30:00,52.83,52.87,52.65,52.66,67200.0,45.5418,45.5763,45.3866,45.3952,67200.0
2006-03-30 11:00:00,52.66,52.66,52.3,52.6,152700.0,45.3952,45.3952,45.0849,45.3435,152700.0
2006-03-30 11:30:00,52.6,52.86,52.54,52.75,48900.0,45.3435,45.5676,45.2918,45.4728,48900.0
2006-03-30 12:00:00,52.77,52.77,52.65,52.67,31100.0,45.4901,45.4901,45.3866,45.4039,31100.0
2006-03-30 12:30:00,52.66,52.66,52.46,52.5,40800.0,45.3952,45.3952,45.2228,45.2573,40800.0
2006-03-30 13:00:00,52.52,52.53,52.35,52.45,33700.0,45.2745,45.2832,45.128,45.2142,33700.0
2006-03-30 13:30:00,52.44,52.52,52.35,52.47,29200.0,45.2056,45.2745,45.128,45.2314,29200.0
2006-03-30 14:00:00,52.48,52.63,52.47,52.59,65900.0,45.2401,45.3694,45.2314,45.3349,65900.0
2006-03-30 14:30:00,52.59,52.67,52.44,52.46,57600.0,45.3349,45.4039,45.2056,45.2228,57600.0
2006-03-30 15:00:00,52.45,52.63,52.44,52.51,55700.0,45.2142,45.3694,45.2056,45.2659,55700.0
2006-03-30 15:30:00,52.49,52.51,52.34,52.34,102200.0,45.2487,45.2659,45.1194,45.1194,102200.0
2006-03-31 09:30:00,52.12,52.45,52.06,52.27,93600.0,44.9297,45.2142,44.878,45.059,93600.0
2006-03-31 10:00:00,52.24,52.39,52.12,52.16,56500.0,45.0332,45.1625,44.9297,44.9642,56500.0
2006-03-31 10:30:00,52.07,52.44,52.07,52.26,54300.0,44.8866,45.2056,44.8866,45.0504,54300.0
2006-03-31 11:00:00,52.25,52.26,52.04,52.04,65200.0,45.0418,45.0504,44.8608,44.8608,65200.0
2006-03-31 11:30:00,52.04,52.14,51.99,52.12,60200.0,44.8608,44.947,44.8177,44.9297,60200.0
2006-03-31 12:00:00,52.1,52.1,52.0,52.03,28400.0,44.9125,44.9125,44.8263,44.8521,28400.0
2006-03-31 12:30:00,52.03,52.09,52.0,52.03,23200.0,44.8521,44.9039,44.8263,44.8521,23200.0
2006-03-31 13:00:00,52.02,52.08,52.0,52.01,76400.0,44.8435,44.8952,44.8263,44.8349,76400.0
2006-03-31 13:30:00,52.0,52.01,51.89,51.98,61400.0,44.8263,44.8349,44.7315,44.809,61400.0
2006-03-31 14:00:00,51.98,52.14,51.97,52.08,59900.0,44.809,44.947,44.8004,44.8952,59900.0
2006-03-31 14:30:00,52.08,52.14,52.05,52.08,71400.0,44.8952,44.947,44.8694,44.8952,71400.0
2006-03-31 15:00:00,52.09,52.19,52.0,52.16,63900.0,44.9039,44.9901,44.8263,44.9642,63900.0
2006-03-31 15:30:00,52.16,52.18,52.0,52.07,175600.0,44.9642,44.9815,44.8263,44.8866,175600.0
2006-04-03 09:30:00,52.17,52.43,52.17,52.38,138600.0,44.9728,45.197,44.9728,45.1539,138600.0
2006-04-03 10:00:00,52.38,52.93,52.29,52.83,289400.0,45.1539,45.628,45.0763,45.5418,289400.0
2006-04-03 10:30:00,52.84,52.92,52.6,52.62,123400.0,45.5504,45.6194,45.3435,45.3608,123400.0
2006-04-03 11:00:00,52.63,52.84,52.6,52.82,73600.0,45.3694,45.5504,45.3435,45.5332,73600.0
2006-04-03 11:30:00,52.83,52.95,52.71,52.85,262200.0,45.5418,45.6452,45.4383,45.559,262200.0
2006-04-03 12:00:00,52.85,52.86,52.73,52.77,47600.0,45.559,45.5676,45.4556,45.4901,47600.0
2006-04-03 12:30:00,52.77,52.82,52.73,52.78,49700.0,45.4901,45.5332,45.4556,45.4987,49700.0
2006-04-03 13:00:00,52.78,52.81,52.72,52.79,46400.0,45.4987,45.5245,45.447,45.5073,46400.0
2006-04-03 13:30:00,52.79,52.87,52.77,52.82,72700.0,45.5073,45.5763,45.4901,45.5332,72700.0
2006-04-03 14:00:00,52.83,52.9,52.69,52.7,120600.0,45.5418,45.6021,45.4211,45.4297,120600.0
2006-04-03 14:30:00,52.7,52.76,52.66,52.68,100200.0,45.4297,45.4814,45.3952,45.4125,100200.0
2006-04-03 15:00:00,52.67,52.75,52.6,52.68,267100.0,45.4039,45.4728,45.3435,45.4125,267100.0
2006-04-03 15:30:00,52.68,52.72,52.5,52.57,167300.0,45.4125,45.447,45.2573,45.3177,167300.0
2006-04-04 09:30:00,52.8,52.8,52.35,52.53,90900.0,45.5159,45.5159,45.128,45.2832,90900.0
2006-04-04 10:00:00,52.52,52.72,52.4,52.41,47200.0,45.2745,45.447,45.1711,45.1797,47200.0
2006-04-04 10:30:00,52.41,52.44,52.26,52.27,36700.0,45.1797,45.2056,45.0504,45.059,36700.0
2006-04-04 11:00:00,52.27,52.52,52.17,52.52,63700.0,45.059,45.2745,44.9728,45.2745,63700.0
2006-04-04 11:30:00,52.52,52.71,52.51,52.61,40700.0,45.2745,45.4383,45.2659,45.3521,40700.0
2006-04-04 12:00:00,52.6,52.81,52.6,52.68,83400.0,45.3435,45.5245,45.3435,45.4125,83400.0
2006-04-04 12:30:00,52.69,52.7,52.53,52.59,28000.0,45.4211,45.4297,45.2832,45.3349,28000.0
2006-04-04 13:00:00,52.6,52.72,52.42,52.45,26600.0,45.3435,45.447,45.1883,45.2142,26600.0
2006-04-04 13:30:00,52.46,52.78,52.46,52.75,31400.0,45.2228,45.4987,45.2228,45.4728,31400.0
2006-04-04 14:00:00,52.73,52.73,52.56,52.59,64700.0,45.4556,45.4556,45.309,45.3349,64700.0
2006-04-04 14:30:00,52.61,52.69,52.57,52.65,43400.0,45.3521,45.4211,45.3177,45.3866,43400.0
2006-04-04 15:00:00,52.65,52.68,52.58,52.64,45600.0,45.3866,45.4125,45.3263,45.378,45600.0
2006-04-04 15:30:00,52.65,52.68,52.49,52.63,98400.0,45.3866,45.4125,45.2487,45.3694,98400.0
2006-04-05 09:30:00,52.75,52.85,52.56,52.68,55200.0,45.4728,45.559,45.309,45.4125,55200.0
2006-04-05 10:00:00,52.67,52.86,52.64,52.68,130500.0,45.4039,45.5676,45.378,45.4125,130500.0
2006-04-05 10:30:00,52.7,52.71,52.55,52.58,53700.0,45.4297,45.4383,45.3004,45.3263,53700.0
2006-04-05 11:00:00,52.57,52.73,52.57,52.64,25800.0,45.3177,45.4556,45.3177,45.378,25800.0
2006-04-05 11:30:00,52.64,52.66,52.53,52.6,35000.0,45.378,45.3952,45.2832,45.3435,35000.0
2006-04-05 12:00:00,52.61,52.67,52.55,52.55,23300.0,45.3521,45.4039,45.3004,45.3004,23300.0
2006-04-05 12:30:00,52.56,52.66,52.56,52.63,22600.0,45.309,45.3952,45.309,45.3694,22600.0
2006-04-05 13:00:00,52.63,52.74,52.53,52.59,40200.0,45.3694,45.4642,45.2832,45.3349,40200.0
2006-04-05 13:30:00,52.61,52.63,52.44,52.49,41800.0,45.3521,45.3694,45.2056,45.2487,41800.0
2006-04-05 14:00:00,52.49,52.55,52.34,52.42,50600.0,45.2487,45.3004,45.1194,45.1883,50600.0
2006-04-05 14:30:00,52.42,52.47,52.33,52.44,42200.0,45.1883,45.2314,45.1108,45.2056,42200.0
2006-04-05 15:00:00,52.46,52.62,52.4,52.44,53200.0,45.2228,45.3608,45.1711,45.2056,53200.0
2006-04-05 15:30:00,52.45,52.5,52.37,52.46,75000.0,45.2142,45.2573,45.1452,45.2228,75000.0
2006-04-06 09:30:00,52.45,52.46,52.15,52.27,57700.0,45.2142,45.2228,44.9556,45.059,57700.0
2006-04-06 10:00:00,52.32,52.33,52.02,52.02,58500.0,45.1021,45.1108,44.8435,44.8435,58500.0
2006-04-06 10:30:00,52.01,52.35,51.77,51.83,59200.0,44.8349,45.128,44.628,44.6797,59200.0
2006-04-06 11:00:00,51.82,51.87,51.7,51.72,46300.0,44.6711,44.7142,44.5677,44.5849,46300.0
2006-04-06 11:30:00,51.72,51.82,51.58,51.58,47800.0,44.5849,44.6711,44.4642,44.4642,47800.0
2006-04-06 12:00:00,51.57,51.59,51.33,51.47,73700.0,44.4556,44.4728,44.2487,44.3694,73700.0
2006-04-06 12:30:00,51.48,51.68,51.48,51.64,160500.0,44.378,44.5504,44.378,44.516,160500.0
2006-04-06 13:00:00,51.65,51.79,51.6,51.75,58000.0,44.5246,44.6453,44.4815,44.6108,58000.0
2006-04-06 13:30:00,51.77,52.0,51.76,51.99,42300.0,44.628,44.8263,44.6194,44.8177,42300.0
2006-04-06 14:00:00,52.0,52.18,51.99,52.16,166100.0,44.8263,44.9815,44.8177,44.9642,166100.0
2006-04-06 14:30:00,52.16,52.18,52.0,52.1,129600.0,44.9642,44.9815,44.8263,44.9125,129600.0
2006-04-06 15:00:00,52.1,52.11,51.83,51.84,53300.0,44.9125,44.9211,44.6797,44.6884,53300.0
2006-04-06 15:30:00,51.84,51.89,51.73,51.86,136500.0,44.6884,44.7315,44.5935,44.7056,136500.0
2006-04-07 09:30:00,52.0,52.3,51.95,52.06,75700.0,44.8263,45.0849,44.7832,44.878,75700.0
2006-04-07 10:00:00,52.05,52.22,51.85,51.92,145600.0,44.8694,45.0159,44.697,44.7573,145600.0
2006-04-07 10:30:00,51.93,52.04,51.76,51.76,155400.0,44.7659,44.8608,44.6194,44.6194,155400.0
2006-04-07 11:00:00,51.73,51.9,51.66,51.76,205300.0,44.5935,44.7401,44.5332,44.6194,205300.0
2006-04-07 11:30:00,51.77,51.83,51.7,51.76,96900.0,44.628,44.6797,44.5677,44.6194,96900.0
2006-04-07 12:00:00,51.76,51.82,51.75,51.81,33100.0,44.6194,44.6711,44.6108,44.6625,33100.0
2006-04-07 12:30:00,51.81,51.87,51.76,51.77,168800.0,44.6625,44.7142,44.6194,44.628,168800.0
2006-04-07 13:00:00,51.77,51.8,51.6,51.6,64100.0,44.628,44.6539,44.4815,44.4815,64100.0
2006-04-07 13:30:00,51.62,51.62,51.35,51.43,34600.0,44.4987,44.4987,44.266,44.3349,34600.0
2006-04-07 14:00:00,51.41,51.57,51.39,51.43,27200.0,44.3177,44.4556,44.3004,44.3349,27200.0
2006-04-07 14:30:00,51.44,51.63,51.43,51.46,34200.0,44.3435,44.5073,44.3349,44.3608,34200.0
2006-04-07 15:00:00,51.49,51.51,51.23,51.26,66500.0,44.3866,44.4039,44.1625,44.1884,66500.0
2006-04-07 15:30:00,51.26,51.38,51.22,51.22,96700.0,44.1884,44.2918,44.1539,44.1539,96700.0
2006-04-10 09:30:00,51.22,51.22,50.82,51.05,88400.0,44.1539,44.1539,43.8091,44.0073,88400.0
2006-04-10 10:00:00,51.05,51.28,51.02,51.24,98400.0,44.0073,44.2056,43.9815,44.1711,98400.0
2006-04-10 10:30:00,51.24,51.48,51.21,51.46,103700.0,44.1711,44.378,44.1453,44.3608,103700.0
2006-04-10 11:00:00,51.46,51.66,51.36,51.65,56600.0,44.3608,44.5332,44.2746,44.5246,56600.0
2006-04-10 11:30:00,51.65,51.97,51.65,51.91,131900.0,44.5246,44.8004,44.5246,44.7487,131900.0
2006-04-10 12:00:00,51.87,51.97,51.87,51.96,69500.0,44.7142,44.8004,44.7142,44.7918,69500.0
2006-04-10 12:30:00,51.95,51.97,51.92,51.94,104100.0,44.7832,44.8004,44.7573,44.7746,104100.0
2006-04-10 13:00:00,51.95,51.96,51.77,51.77,40600.0,44.7832,44.7918,44.628,44.628,40600.0
2006-04-10 13:30:00,51.77,51.9,51.73,51.8,97400.0,44.628,44.7401,44.5935,44.6539,97400.0
2006-04-10 14:00:00,51.8,51.9,51.8,51.87,94900.0,44.6539,44.7401,44.6539,44.7142,94900.0
2006-04-10 14:30:00,51.87,51.96,51.85,51.93,94200.0,44.7142,44.7918,44.697,44.7659,94200.0
2006-04-10 15:00:00,51.92,52.02,51.88,51.98,92300.0,44.7573,44.8435,44.7228,44.809,92300.0
2006-04-10 15:30:00,51.98,52.25,51.95,52.21,347800.0,44.809,45.0418,44.7832,45.0073,347800.0
2006-04-11 09:30:00,52.3,52.42,52.01,52.14,81100.0,45.0849,45.1883,44.8349,44.947,81100.0
2006-04-11 10:00:00,52.13,52.25,52.0,52.04,237600.0,44.9384,45.0418,44.8263,44.8608,237600.0
2006-04-11 10:30:00,52.02,52.02,51.49,51.54,52000.0,44.8435,44.8435,44.3866,44.4297,52000.0
2006-04-11 11:00:00,51.5,51.51,51.33,51.37,66300.0,44.3953,44.4039,44.2487,44.2832,66300.0
2006-04-11 11:30:00,51.39,51.39,51.11,51.11,40100.0,44.3004,44.3004,44.0591,44.0591,40100.0
2006-04-11 12:00:00,51.11,51.16,51.01,51.06,51400.0,44.0591,44.1022,43.9729,44.016,51400.0
2006-04-11 12:30:00,51.07,51.12,51.06,51.12,25400.0,44.0246,44.0677,44.016,44.0677,25400.0
2006-04-11 13:00:00,51.09,51.41,51.09,51.37,67000.0,44.0418,44.3177,44.0418,44.2832,67000.0
2006-04-11 13:30:00,51.35,51.38,51.2,51.26,86900.0,44.266,44.2918,44.1367,44.1884,86900.0
2006-04-11 14:00:00,51.26,51.35,51.22,51.29,35300.0,44.1884,44.266,44.1539,44.2142,35300.0
2006-04-11 14:30:00,51.29,51.33,51.15,51.24,52200.0,44.2142,44.2487,44.0935,44.1711,52200.0
2006-04-11 15:00:00,51.24,51.36,51.17,51.21,79500.0,44.1711,44.2746,44.1108,44.1453,79500.0
2006-04-11 15:30:00,51.21,51.32,51.13,51.26,132400.0,44.1453,44.2401,44.0763,44.1884,132400.0
2006-04-12 09:30:00,51.24,51.66,51.24,51.35,211200.0,44.1711,44.5332,44.1711,44.266,211200.0
2006-04-12 10:00:00,51.36,51.46,51.33,51.45,63400.0,44.2746,44.3608,44.2487,44.3522,63400.0
2006-04-12 10:30:00,51.45,51.59,51.42,51.57,66200.0,44.3522,44.4728,44.3263,44.4556,66200.0
2006-04-12 11:00:00,51.59,51.69,51.57,51.61,55200.0,44.4728,44.5591,44.4556,44.4901,55200.0
2006-04-12 11:30:00,51.6,51.73,51.59,51.61,48900.0,44.4815,44.5935,44.4728,44.4901,48900.0
2006-04-12 12:00:00,51.65,51.68,51.57,51.63,44300.0,44.5246,44.5504,44.4556,44.5073,44300.0
2006-04-12 12:30:00,51.65,51.72,51.56,51.6,41500.0,44.5246,44.5849,44.447,44.4815,41500.0
2006-04-12 13:00:00,51.61,51.64,51.5,51.5,91500.0,44.4901,44.516,44.3953,44.3953,91500.0
2006-04-12 13:30:00,51.5,51.6,51.5,51.57,59000.0,44.3953,44.4815,44.3953,44.4556,59000.0
2006-04-12 14:00:00,51.56,51.58,51.5,51.57,29700.0,44.447,44.4642,44.3953,44.4556,29700.0
2006-04-12 14:30:00,51.55,51.66,51.55,51.66,34900.0,44.4384,44.5332,44.4384,44.5332,34900.0
2006-04-12 15:00:00,51.66,51.76,51.65,51.75,87900.0,44.5332,44.6194,44.5246,44.6108,87900.0
2006-04-12 15:30:00,51.75,51.83,51.7,51.83,99200.0,44.6108,44.6797,44.5677,44.6797,99200.0
2006-04-13 09:30:00,51.62,51.71,51.37,51.45,79000.0,44.4987,44.5763,44.2832,44.3522,79000.0
2006-04-13 10:00:00,51.44,51.68,51.41,51.47,75700.0,44.3435,44.5504,44.3177,44.3694,75700.0
2006-04-13 10:30:00,51.46,51.5,51.37,51.41,60400.0,44.3608,44.3953,44.2832,44.3177,60400.0
2006-04-13 11:00:00,51.42,51.42,51.22,51.25,62600.0,44.3263,44.3263,44.1539,44.1798,62600.0
2006-04-13 11:30:00,51.25,51.26,51.02,51.09,86100.0,44.1798,44.1884,43.9815,44.0418,86100.0
2006-04-13 12:00:00,51.09,51.13,50.97,50.97,40600.0,44.0418,44.0763,43.9384,43.9384,40600.0
2006-04-13 12:30:00,50.98,51.08,50.96,51.04,85500.0,43.947,44.0332,43.9298,43.9987,85500.0
2006-04-13 13:00:00,51.04,51.12,51.01,51.08,63400.0,43.9987,44.0677,43.9729,44.0332,63400.0
2006-04-13 13:30:00,51.07,51.16,51.05,51.16,54900.0,44.0246,44.1022,44.0073,44.1022,54900.0
2006-04-13 14:00:00,51.13,51.24,51.12,51.19,72700.0,44.0763,44.1711,44.0677,44.128,72700.0
2006-04-13 14:30:00,51.21,51.29,51.15,51.27,75000.0,44.1453,44.2142,44.0935,44.197,75000.0
2006-04-13 15:00:00,51.27,51.34,51.22,51.3,91500.0,44.197,44.2573,44.1539,44.2229,91500.0
2006-04-13 15:30:00,51.3,51.41,51.28,51.39,122900.0,44.2229,44.3177,44.2056,44.3004,122900.0
2006-04-17 09:30:00,51.45,51.5,51.1,51.1,56600.0,44.3522,44.3953,44.0504,44.0504,56600.0
2006-04-17 10:00:00,51.14,51.54,51.13,51.4,50000.0,44.0849,44.4297,44.0763,44.3091,50000.0
2006-04-17 10:30:00,51.4,51.55,51.37,51.5,77200.0,44.3091,44.4384,44.2832,44.3953,77200.0
2006-04-17 11:00:00,51.49,51.58,51.43,51.57,45600.0,44.3866,44.4642,44.3349,44.4556,45600.0
2006-04-17 11:30:00,51.57,51.59,51.4,51.49,324300.0,44.4556,44.4728,44.3091,44.3866,324300.0
2006-04-17 12:00:00,51.49,51.66,51.49,51.62,30700.0,44.3866,44.5332,44.3866,44.4987,30700.0
2006-04-17 12:30:00,51.62,51.66,51.43,51.45,62400.0,44.4987,44.5332,44.3349,44.3522,62400.0
2006-04-17 13:00:00,51.45,51.46,51.3,51.34,40900.0,44.3522,44.3608,44.2229,44.2573,40900.0
2006-04-17 13:30:00,51.34,51.35,51.1,51.11,42300.0,44.2573,44.266,44.0504,44.0591,42300.0
2006-04-17 14:00:00,51.12,51.21,51.1,51.15,50000.0,44.0677,44.1453,44.0504,44.0935,50000.0
2006-04-17 14:30:00,51.17,51.22,51.1,51.13,29900.0,44.1108,44.1539,44.0504,44.0763,29900.0
2006-04-17 15:00:00,51.13,51.26,51.11,51.22,40700.0,44.0763,44.1884,44.0591,44.1539,40700.0
2006-04-17 15:30:00,51.22,51.3,51.19,51.26,110000.0,44.1539,44.2229,44.128,44.1884,110000.0
2006-04-18 09:30:00,51.25,51.42,51.17,51.42,163300.0,44.1798,44.3263,44.1108,44.3263,163300.0
2006-04-18 10:00:00,51.42,51.57,51.29,51.35,130500.0,44.3263,44.4556,44.2142,44.266,130500.0
2006-04-18 10:30:00,51.29,51.41,51.16,51.27,76700.0,44.2142,44.3177,44.1022,44.197,76700.0
2006-04-18 11:00:00,51.27,51.41,51.19,51.41,61600.0,44.197,44.3177,44.128,44.3177,61600.0
2006-04-18 11:30:00,51.41,51.42,51.28,51.36,65500.0,44.3177,44.3263,44.2056,44.2746,65500.0
2006-04-18 12:00:00,51.37,51.41,51.3,51.35,52800.0,44.2832,44.3177,44.2229,44.266,52800.0
2006-04-18 12:30:00,51.35,51.48,51.32,51.38,49200.0,44.266,44.378,44.2401,44.2918,49200.0
2006-04-18 13:00:00,51.42,51.51,51.37,51.41,51600.0,44.3263,44.4039,44.2832,44.3177,51600.0
2006-04-18 13:30:00,51.41,51.44,51.26,51.33,83700.0,44.3177,44.3435,44.1884,44.2487,83700.0
2006-04-18 14:00:00,51.32,51.6,51.3,51.38,85100.0,44.2401,44.4815,44.2229,44.2918,85100.0
2006-04-18 14:30:00,51.39,51.54,51.3,51.53,89900.0,44.3004,44.4297,44.2229,44.4211,89900.0
2006-04-18 15:00:00,51.54,51.88,51.52,51.71,79800.0,44.4297,44.7228,44.4125,44.5763,79800.0
2006-04-18 15:30:00,51.7,51.83,51.43,51.55,166100.0,44.5677,44.6797,44.3349,44.4384,166100.0
2006-04-19 09:30:00,51.47,51.5,51.27,51.39,59900.0,44.3694,44.3953,44.197,44.3004,59900.0
2006-04-19 10:00:00,51.37,51.39,51.03,51.05,48600.0,44.2832,44.3004,43.9901,44.0073,48600.0
2006-04-19 10:30:00,51.01,51.1,50.71,50.89,91500.0,43.9729,44.0504,43.7142,43.8694,91500.0
2006-04-19 11:00:00,50.9,50.94,50.73,50.79,146800.0,43.878,43.9125,43.7315,43.7832,146800.0
2006-04-19 11:30:00,50.77,50.78,50.63,50.63,232900.0,43.766,43.7746,43.6453,43.6453,232900.0
2006-04-19 12:00:00,50.66,50.69,50.51,50.53,68800.0,43.6711,43.697,43.5418,43.5591,68800.0
2006-04-19 12:30:00,50.51,50.6,50.43,50.47,66200.0,43.5418,43.6194,43.4729,43.5074,66200.0
2006-04-19 13:00:00,50.47,50.5,50.1,50.11,126700.0,43.5074,43.5332,43.1884,43.197,126700.0
2006-04-19 13:30:00,50.11,50.39,50.09,50.36,67100.0,43.197,43.4384,43.1798,43.4125,67100.0
2006-04-19 14:00:00,50.37,50.44,50.25,50.28,75800.0,43.4212,43.4815,43.3177,43.3436,75800.0
2006-04-19 14:30:00,50.28,50.5,50.21,50.49,74100.0,43.3436,43.5332,43.2832,43.5246,74100.0
2006-04-19 15:00:00,50.48,50.59,50.38,50.4,94600.0,43.516,43.6108,43.4298,43.447,94600.0
2006-04-19 15:30:00,50.4,50.57,50.3,50.37,487300.0,43.447,43.5936,43.3608,43.4212,487300.0
2006-04-20 09:30:00,50.4,50.47,49.62,49.77,144200.0,43.447,43.5074,42.7746,42.9039,144200.0
2006-04-20 10:00:00,49.77,50.58,49.77,50.33,119400.0,42.9039,43.6022,42.9039,43.3867,119400.0
2006-04-20 10:30:00,50.32,50.52,50.22,50.37,238100.0,43.3781,43.5505,43.2918,43.4212,238100.0
2006-04-20 11:00:00,50.38,50.48,50.1,50.22,71600.0,43.4298,43.516,43.1884,43.2918,71600.0
2006-04-20 11:30:00,50.22,50.29,50.1,50.26,74200.0,43.2918,43.3522,43.1884,43.3263,74200.0
2006-04-20 12:00:00,50.26,50.27,50.06,50.09,73400.0,43.3263,43.3349,43.1539,43.1798,73400.0
2006-04-20 12:30:00,50.09,50.15,50.05,50.14,64900.0,43.1798,43.2315,43.1453,43.2229,64900.0
2006-04-20 13:00:00,50.14,50.17,50.0,50.04,55900.0,43.2229,43.2487,43.1022,43.1367,55900.0
2006-04-20 13:30:00,50.05,50.05,49.96,49.99,64600.0,43.1453,43.1453,43.0677,43.0936,64600.0
2006-04-20 14:00:00,50.0,50.24,49.99,50.22,57300.0,43.1022,43.3091,43.0936,43.2918,57300.0
2006-04-20 14:30:00,50.23,50.31,50.15,50.25,52800.0,43.3005,43.3694,43.2315,43.3177,52800.0
2006-04-20 15:00:00,50.23,50.29,50.12,50.19,66200.0,43.3005,43.3522,43.2056,43.266,66200.0
2006-04-20 15:30:00,50.18,50.25,50.09,50.15,103400.0,43.2574,43.3177,43.1798,43.2315,103400.0
2006-04-21 09:30:00,50.35,50.37,49.89,49.92,185800.0,43.4039,43.4212,43.0074,43.0332,185800.0
2006-04-21 10:00:00,49.92,50.02,49.84,49.89,83300.0,43.0332,43.1194,42.9643,43.0074,83300.0
2006-04-21 10:30:00,49.89,50.0,49.85,49.9,85700.0,43.0074,43.1022,42.9729,43.016,85700.0
2006-04-21 11:00:00,49.91,50.0,49.86,49.98,73200.0,43.0246,43.1022,42.9815,43.085,73200.0
2006-04-21 11:30:00,49.98,50.02,49.89,49.89,72700.0,43.085,43.1194,43.0074,43.0074,72700.0
2006-04-21 12:00:00,49.87,49.87,49.65,49.74,70800.0,42.9901,42.9901,42.8005,42.8781,70800.0
2006-04-21 12:30:00,49.74,49.75,49.7,49.75,58200.0,42.8781,42.8867,42.8436,42.8867,58200.0
2006-04-21 13:00:00,49.75,49.75,49.72,49.73,52800.0,42.8867,42.8867,42.8608,42.8694,52800.0
2006-04-21 13:30:00,49.72,49.73,49.49,49.54,61600.0,42.8608,42.8694,42.6626,42.7057,61600.0
2006-04-21 14:00:00,49.52,49.54,49.31,49.32,88900.0,42.6884,42.7057,42.5074,42.516,88900.0
2006-04-21 14:30:00,49.33,49.37,49.0,49.33,161700.0,42.5246,42.5591,42.2402,42.5246,161700.0
2006-04-21 15:00:00,49.32,49.61,49.3,49.56,115700.0,42.516,42.766,42.4988,42.7229,115700.0
2006-04-21 15:30:00,49.57,50.01,49.47,49.54,160500.0,42.7315,43.1108,42.6453,42.7057,160500.0
2006-04-24 09:30:00,49.45,49.56,49.08,49.26,68300.0,42.6281,42.7229,42.3091,42.4643,68300.0
2006-04-24 10:00:00,49.29,49.34,49.21,49.29,42100.0,42.4901,42.5332,42.4212,42.4901,42100.0
2006-04-24 10:30:00,49.28,49.32,48.84,49.07,159300.0,42.4815,42.516,42.1022,42.3005,159300.0
2006-04-24 11:00:00,49.08,49.22,49.08,49.15,59700.0,42.3091,42.4298,42.3091,42.3695,59700.0
2006-04-24 11:30:00,49.15,49.17,49.01,49.04,45600.0,42.3695,42.3867,42.2488,42.2746,45600.0
2006-04-24 12:00:00,49.05,49.17,49.05,49.09,88300.0,42.2833,42.3867,42.2833,42.3177,88300.0
2006-04-24 12:30:00,49.08,49.11,49.06,49.09,63500.0,42.3091,42.335,42.2919,42.3177,63500.0
2006-04-24 13:00:00,49.08,49.08,48.92,49.07,64300.0,42.3091,42.3091,42.1712,42.3005,64300.0
2006-04-24 13:30:00,49.07,49.15,49.01,49.03,77200.0,42.3005,42.3695,42.2488,42.266,77200.0
2006-04-24 14:00:00,49.03,49.08,49.01,49.06,68800.0,42.266,42.3091,42.2488,42.2919,68800.0
2006-04-24 14:30:00,49.07,49.08,48.96,48.96,82200.0,42.3005,42.3091,42.2057,42.2057,82200.0
2006-04-24 15:00:00,48.98,49.06,48.98,49.06,93500.0,42.2229,42.2919,42.2229,42.2919,93500.0
2006-04-24 15:30:00,49.06,49.15,49.01,49.1,191800.0,42.2919,42.3695,42.2488,42.3264,191800.0
2006-04-25 09:30:00,49.0,49.09,48.73,48.97,113400.0,42.2402,42.3177,42.0074,42.2143,113400.0
2006-04-25 10:00:00,48.99,49.05,48.78,48.97,149000.0,42.2315,42.2833,42.0505,42.2143,149000.0
2006-04-25 10:30:00,48.98,49.5,48.98,49.34,154600.0,42.2229,42.6712,42.2229,42.5332,154600.0
2006-04-25 11:00:00,49.34,49.44,49.19,49.27,80700.0,42.5332,42.6195,42.4039,42.4729,80700.0
2006-04-25 11:30:00,49.27,49.31,48.98,49.02,66700.0,42.4729,42.5074,42.2229,42.2574,66700.0
2006-04-25 12:00:00,48.99,49.0,48.75,48.84,65600.0,42.2315,42.2402,42.0246,42.1022,65600.0
2006-04-25 12:30:00,48.83,48.86,48.74,48.75,39000.0,42.0936,42.1195,42.016,42.0246,39000.0
2006-04-25 13:00:00,48.75,48.85,48.67,48.82,49100.0,42.0246,42.1108,41.9557,42.085,49100.0
2006-04-25 13:30:00,48.83,49.0,48.8,48.99,41400.0,42.0936,42.2402,42.0677,42.2315,41400.0
2006-04-25 14:00:00,48.99,49.05,48.92,49.02,42200.0,42.2315,42.2833,42.1712,42.2574,42200.0
2006-04-25 14:30:00,49.0,49.09,48.83,48.85,90400.0,42.2402,42.3177,42.0936,42.1108,90400.0
2006-04-25 15:00:00,48.86,48.96,48.82,48.9,57300.0,42.1195,42.2057,42.085,42.1539,57300.0
2006-04-25 15:30:00,48.9,49.01,48.9,49.01,107300.0,42.1539,42.2488,42.1539,42.2488,107300.0
2006-04-26 09:30:00,48.66,48.77,48.3,48.42,150400.0,41.9471,42.0419,41.6367,41.7402,150400.0
2006-04-26 10:00:00,48.41,48.86,48.19,48.52,162900.0,41.7315,42.1195,41.5419,41.8264,162900.0
2006-04-26 10:30:00,48.53,48.56,48.3,48.31,209500.0,41.835,41.8609,41.6367,41.6453,209500.0
2006-04-26 11:00:00,48.31,48.53,48.31,48.38,89600.0,41.6453,41.835,41.6453,41.7057,89600.0
2006-04-26 11:30:00,48.38,48.44,48.25,48.25,66000.0,41.7057,41.7574,41.5936,41.5936,66000.0
2006-04-26 12:00:00,48.25,48.27,48.12,48.14,81700.0,41.5936,41.6109,41.4816,41.4988,81700.0
2006-04-26 12:30:00,48.13,48.17,47.85,47.99,88400.0,41.4902,41.5247,41.2488,41.3695,88400.0
2006-04-26 13:00:00,47.99,48.04,47.88,47.91,77900.0,41.3695,41.4126,41.2747,41.3005,77900.0
2006-04-26 13:30:00,47.9,48.0,47.89,47.97,94500.0,41.2919,41.3781,41.2833,41.3522,94500.0
2006-04-26 14:00:00,47.97,47.99,47.8,47.88,107000.0,41.3522,41.3695,41.2057,41.2747,107000.0
2006-04-26 14:30:00,47.88,47.97,47.8,47.88,96400.0,41.2747,41.3522,41.2057,41.2747,96400.0
2006-04-26 15:00:00,47.9,47.92,47.66,47.79,181900.0,41.2919,41.3091,41.085,41.1971,181900.0
2006-04-26 15:30:00,47.79,48.17,47.78,48.06,148800.0,41.1971,41.5247,41.1885,41.4298,148800.0
2006-04-27 09:30:00,48.08,48.18,47.85,47.87,142700.0,41.4471,41.5333,41.2488,41.266,142700.0
2006-04-27 10:00:00,47.86,48.34,47.86,48.15,146700.0,41.2574,41.6712,41.2574,41.5074,146700.0
2006-04-27 10:30:00,48.14,48.22,47.97,48.11,78400.0,41.4988,41.5678,41.3522,41.4729,78400.0
2006-04-27 11:00:00,48.12,48.24,47.97,48.19,94800.0,41.4816,41.585,41.3522,41.5419,94800.0
2006-04-27 11:30:00,48.2,48.3,48.13,48.21,80600.0,41.5505,41.6367,41.4902,41.5591,80600.0
2006-04-27 12:00:00,48.22,48.41,48.2,48.22,100700.0,41.5678,41.7315,41.5505,41.5678,100700.0
2006-04-27 12:30:00,48.23,48.32,48.15,48.26,74300.0,41.5764,41.654,41.5074,41.6022,74300.0
2006-04-27 13:00:00,48.28,48.5,48.14,48.47,78600.0,41.6195,41.8091,41.4988,41.7833,78600.0
2006-04-27 13:30:00,48.47,48.49,48.27,48.27,68200.0,41.7833,41.8005,41.6109,41.6109,68200.0
2006-04-27 14:00:00,48.28,48.41,48.18,48.19,74600.0,41.6195,41.7315,41.5333,41.5419,74600.0
2006-04-27 14:30:00,48.2,48.44,48.16,48.39,79100.0,41.5505,41.7574,41.516,41.7143,79100.0
2006-04-27 15:00:00,48.38,48.42,48.25,48.25,89300.0,41.7057,41.7402,41.5936,41.5936,89300.0
2006-04-27 15:30:00,48.25,48.36,48.18,48.35,244600.0,41.5936,41.6884,41.5333,41.6798,244600.0
2006-04-28 09:30:00,48.13,48.34,47.94,48.2,166000.0,41.4902,41.6712,41.3264,41.5505,166000.0
2006-04-28 10:00:00,48.21,48.75,48.2,48.48,110400.0,41.5591,42.0246,41.5505,41.7919,110400.0
2006-04-28 10:30:00,48.48,48.52,48.38,48.4,73700.0,41.7919,41.8264,41.7057,41.7229,73700.0
2006-04-28 11:00:00,48.41,48.69,48.37,48.58,132000.0,41.7315,41.9729,41.6971,41.8781,132000.0
2006-04-28 11:30:00,48.57,48.69,48.53,48.67,75600.0,41.8695,41.9729,41.835,41.9557,75600.0
2006-04-28 12:00:00,48.66,48.68,48.51,48.58,52900.0,41.9471,41.9643,41.8178,41.8781,52900.0
2006-04-28 12:30:00,48.58,48.59,48.41,48.5,55400.0,41.8781,41.8867,41.7315,41.8091,55400.0
2006-04-28 13:00:00,48.5,48.61,48.44,48.49,65200.0,41.8091,41.904,41.7574,41.8005,65200.0
2006-04-28 13:30:00,48.49,48.55,48.41,48.48,49200.0,41.8005,41.8522,41.7315,41.7919,49200.0
2006-04-28 14:00:00,48.48,48.52,48.44,48.46,51300.0,41.7919,41.8264,41.7574,41.7747,51300.0
2006-04-28 14:30:00,48.46,48.52,48.45,48.5,40700.0,41.7747,41.8264,41.766,41.8091,40700.0
2006-04-28 15:00:00,48.5,48.59,48.44,48.52,81100.0,41.8091,41.8867,41.7574,41.8264,81100.0
2006-04-28 15:30:00,48.49,48.69,48.45,48.58,223500.0,41.8005,41.9729,41.766,41.8781,223500.0
2006-05-01 09:30:00,48.77,48.85,47.92,47.98,136700.0,42.0419,42.1108,41.3091,41.3609,136700.0
2006-05-01 10:00:00,47.98,48.77,47.86,48.12,149800.0,41.3609,42.0419,41.2574,41.4816,149800.0
2006-05-01 10:30:00,48.12,48.32,48.11,48.12,71200.0,41.4816,41.654,41.4729,41.4816,71200.0
2006-05-01 11:00:00,48.1,48.23,48.03,48.2,80200.0,41.4643,41.5764,41.404,41.5505,80200.0
2006-05-01 11:30:00,48.2,48.29,48.07,48.07,132700.0,41.5505,41.6281,41.4385,41.4385,132700.0
2006-05-01 12:00:00,48.07,48.15,47.9,48.01,86400.0,41.4385,41.5074,41.2919,41.3867,86400.0
2006-05-01 12:30:00,48.01,48.12,47.97,48.1,58600.0,41.3867,41.4816,41.3522,41.4643,58600.0
2006-05-01 13:00:00,48.11,48.15,48.08,48.15,33000.0,41.4729,41.5074,41.4471,41.5074,33000.0
2006-05-01 13:30:00,48.15,48.2,48.11,48.18,53300.0,41.5074,41.5505,41.4729,41.5333,53300.0
2006-05-01 14:00:00,48.19,48.19,48.1,48.18,53000.0,41.5419,41.5419,41.4643,41.5333,53000.0
2006-05-01 14:30:00,48.18,48.2,48.12,48.16,53800.0,41.5333,41.5505,41.4816,41.516,53800.0
2006-05-01 15:00:00,48.17,48.19,47.8,47.82,86000.0,41.5247,41.5419,41.2057,41.2229,86000.0
2006-05-01 15:30:00,47.82,47.97,47.67,47.72,196500.0,41.2229,41.3522,41.0936,41.1367,196500.0
2006-05-02 09:30:00,47.8,48.16,47.8,48.15,92200.0,41.2057,41.516,41.2057,41.5074,92200.0
2006-05-02 10:00:00,48.16,48.18,48.01,48.11,101600.0,41.516,41.5333,41.3867,41.4729,101600.0
2006-05-02 10:30:00,48.1,48.18,48.06,48.17,54500.0,41.4643,41.5333,41.4298,41.5247,54500.0
2006-05-02 11:00:00,48.18,48.38,48.11,48.37,75000.0,41.5333,41.7057,41.4729,41.6971,75000.0
2006-05-02 11:30:00,48.38,48.49,48.37,48.41,82500.0,41.7057,41.8005,41.6971,41.7315,82500.0
2006-05-02 12:00:00,48.42,48.42,48.35,48.38,75600.0,41.7402,41.7402,41.6798,41.7057,75600.0
2006-05-02 12:30:00,48.38,48.4,48.33,48.35,74500.0,41.7057,41.7229,41.6626,41.6798,74500.0
2006-05-02 13:00:00,48.35,48.37,48.3,48.32,50500.0,41.6798,41.6971,41.6367,41.654,50500.0
2006-05-02 13:30:00,48.32,48.4,48.3,48.31,54300.0,41.654,41.7229,41.6367,41.6453,54300.0
2006-05-02 14:00:00,48.32,48.35,48.25,48.25,60600.0,41.654,41.6798,41.5936,41.5936,60600.0
2006-05-02 14:30:00,48.25,48.27,48.07,48.07,83200.0,41.5936,41.6109,41.4385,41.4385,83200.0
2006-05-02 15:00:00,48.07,48.1,48.01,48.07,81800.0,41.4385,41.4643,41.3867,41.4385,81800.0
2006-05-02 15:30:00,48.09,48.11,48.05,48.09,127600.0,41.4557,41.4729,41.4212,41.4557,127600.0
2006-05-03 09:30:00,47.8,47.86,46.84,47.12,185800.0,41.2057,41.2574,40.3781,40.6195,185800.0
2006-05-03 10:00:00,47.11,47.27,47.01,47.12,159100.0,40.6109,40.7488,40.5247,40.6195,159100.0
2006-05-03 10:30:00,47.13,47.24,47.09,47.18,116700.0,40.6281,40.723,40.5937,40.6712,116700.0
2006-05-03 11:00:00,47.18,47.28,47.17,47.25,177000.0,40.6712,40.7574,40.6626,40.7316,177000.0
2006-05-03 11:30:00,47.27,47.45,47.23,47.32,106900.0,40.7488,40.904,40.7143,40.7919,106900.0
2006-05-03 12:00:00,47.32,47.35,47.16,47.2,63000.0,40.7919,40.8178,40.654,40.6885,63000.0
2006-05-03 12:30:00,47.21,47.26,47.18,47.19,64200.0,40.6971,40.7402,40.6712,40.6799,64200.0
2006-05-03 13:00:00,47.19,47.23,47.08,47.17,87900.0,40.6799,40.7143,40.585,40.6626,87900.0
2006-05-03 13:30:00,47.17,47.22,47.14,47.16,56600.0,40.6626,40.7057,40.6368,40.654,56600.0
2006-05-03 14:00:00,47.13,47.25,47.1,47.2,89800.0,40.6281,40.7316,40.6023,40.6885,89800.0
2006-05-03 14:30:00,47.2,47.35,47.17,47.31,83500.0,40.6885,40.8178,40.6626,40.7833,83500.0
2006-05-03 15:00:00,47.3,47.43,47.24,47.3,77100.0,40.7747,40.8867,40.723,40.7747,77100.0
2006-05-03 15:30:00,47.3,47.47,47.25,47.4,119400.0,40.7747,40.9212,40.7316,40.8609,119400.0
2006-05-04 09:30:00,47.66,47.72,47.2,47.72,75200.0,41.085,41.1367,40.6885,41.1367,75200.0
2006-05-04 10:00:00,47.72,47.8,47.53,47.58,61600.0,41.1367,41.2057,40.9729,41.0161,61600.0
2006-05-04 10:30:00,47.59,47.68,47.48,47.53,66000.0,41.0247,41.1023,40.9298,40.9729,66000.0
2006-05-04 11:00:00,47.53,47.63,47.51,47.52,50600.0,40.9729,41.0592,40.9557,40.9643,50600.0
2006-05-04 11:30:00,47.52,47.55,47.46,47.49,73600.0,40.9643,40.9902,40.9126,40.9385,73600.0
2006-05-04 12:00:00,47.49,47.55,47.37,47.44,56600.0,40.9385,40.9902,40.835,40.8954,56600.0
2006-05-04 12:30:00,47.44,47.49,47.34,47.43,47100.0,40.8954,40.9385,40.8092,40.8867,47100.0
2006-05-04 13:00:00,47.43,47.47,47.36,47.43,41100.0,40.8867,40.9212,40.8264,40.8867,41100.0
2006-05-04 13:30:00,47.43,47.51,47.29,47.29,55600.0,40.8867,40.9557,40.7661,40.7661,55600.0
2006-05-04 14:00:00,47.3,47.46,47.25,47.37,92900.0,40.7747,40.9126,40.7316,40.835,92900.0
2006-05-04 14:30:00,47.36,47.55,47.33,47.37,78100.0,40.8264,40.9902,40.8005,40.835,78100.0
2006-05-04 15:00:00,47.37,47.56,47.28,47.3,109900.0,40.835,40.9988,40.7574,40.7747,109900.0
2006-05-04 15:30:00,47.31,47.4,47.2,47.25,147100.0,40.7833,40.8609,40.6885,40.7316,147100.0
2006-05-05 09:30:00,48.5,49.6,48.5,48.6,545200.0,41.8091,42.7574,41.8091,41.8953,545200.0
2006-05-05 10:00:00,48.6,48.99,48.35,48.73,308100.0,41.8953,42.2315,41.6798,42.0074,308100.0
2006-05-05 10:30:00,48.72,49.0,48.6,49.0,199600.0,41.9988,42.2402,41.8953,42.2402,199600.0
2006-05-05 11:00:00,49.0,49.0,48.74,48.81,174700.0,42.2402,42.2402,42.016,42.0764,174700.0
2006-05-05 11:30:00,48.81,49.0,48.7,48.99,136000.0,42.0764,42.2402,41.9815,42.2315,136000.0
2006-05-05 12:00:00,49.0,49.1,48.84,48.93,171300.0,42.2402,42.3264,42.1022,42.1798,171300.0
2006-05-05 12:30:00,48.92,49.0,48.88,48.97,83500.0,42.1712,42.2402,42.1367,42.2143,83500.0
2006-05-05 13:00:00,48.92,48.99,48.79,48.97,195800.0,42.1712,42.2315,42.0591,42.2143,195800.0
2006-05-05 13:30:00,48.96,48.98,48.87,48.92,102900.0,42.2057,42.2229,42.1281,42.1712,102900.0
2006-05-05 14:00:00,48.93,49.1,48.85,49.1,100700.0,42.1798,42.3264,42.1108,42.3264,100700.0
2006-05-05 14:30:00,49.09,49.2,49.02,49.18,119100.0,42.3177,42.4126,42.2574,42.3953,119100.0
2006-05-05 15:00:00,49.17,49.2,48.97,49.03,173300.0,42.3867,42.4126,42.2143,42.266,173300.0
2006-05-05 15:30:00,49.03,49.08,48.66,48.85,316200.0,42.266,42.3091,41.9471,42.1108,316200.0
2006-05-08 09:30:00,48.64,49.03,48.57,48.86,148500.0,41.9298,42.266,41.8695,42.1195,148500.0
2006-05-08 10:00:00,48.86,48.99,48.86,48.97,112400.0,42.1195,42.2315,42.1195,42.2143,112400.0
2006-05-08 10:30:00,48.97,48.99,48.89,48.97,147200.0,42.2143,42.2315,42.1453,42.2143,147200.0
2006-05-08 11:00:00,48.97,49.08,48.96,49.07,84200.0,42.2143,42.3091,42.2057,42.3005,84200.0
2006-05-08 11:30:00,49.08,49.12,48.97,49.01,71200.0,42.3091,42.3436,42.2143,42.2488,71200.0
2006-05-08 12:00:00,49.0,49.02,48.95,48.98,71000.0,42.2402,42.2574,42.1971,42.2229,71000.0
2006-05-08 12:30:00,48.97,48.97,48.88,48.9,57600.0,42.2143,42.2143,42.1367,42.1539,57600.0
2006-05-08 13:00:00,48.9,48.95,48.9,48.92,71200.0,42.1539,42.1971,42.1539,42.1712,71200.0
2006-05-08 13:30:00,48.93,48.93,48.86,48.86,39000.0,42.1798,42.1798,42.1195,42.1195,39000.0
2006-05-08 14:00:00,48.86,48.91,48.85,48.88,74000.0,42.1195,42.1626,42.1108,42.1367,74000.0
2006-05-08 14:30:00,48.88,48.9,48.85,48.86,64700.0,42.1367,42.1539,42.1108,42.1195,64700.0
2006-05-08 15:00:00,48.86,48.87,48.75,48.76,82100.0,42.1195,42.1281,42.0246,42.0333,82100.0
2006-05-08 15:30:00,48.77,48.89,48.76,48.86,137600.0,42.0419,42.1453,42.0333,42.1195,137600.0
2006-05-09 09:30:00,48.85,48.95,48.6,48.84,112600.0,42.1108,42.1971,41.8953,42.1022,112600.0
2006-05-09 10:00:00,48.85,48.98,48.76,48.79,103200.0,42.1108,42.2229,42.0333,42.0591,103200.0
2006-05-09 10:30:00,48.8,48.92,48.79,48.84,77300.0,42.0677,42.1712,42.0591,42.1022,77300.0
2006-05-09 11:00:00,48.84,48.92,48.83,48.9,90600.0,42.1022,42.1712,42.0936,42.1539,90600.0
2006-05-09 11:30:00,48.9,48.91,48.81,48.9,63600.0,42.1539,42.1626,42.0764,42.1539,63600.0
2006-05-09 12:00:00,48.9,48.98,48.89,48.96,39700.0,42.1539,42.2229,42.1453,42.2057,39700.0
2006-05-09 12:30:00,48.97,49.08,48.96,49.05,61500.0,42.2143,42.3091,42.2057,42.2833,61500.0
2006-05-09 13:00:00,49.07,49.14,48.96,49.14,76900.0,42.3005,42.3608,42.2057,42.3608,76900.0
2006-05-09 13:30:00,49.14,49.15,48.9,48.97,52500.0,42.3608,42.3695,42.1539,42.2143,52500.0
2006-05-09 14:00:00,48.96,48.97,48.86,48.88,76300.0,42.2057,42.2143,42.1195,42.1367,76300.0
2006-05-09 14:30:00,48.86,48.9,48.78,48.78,93900.0,42.1195,42.1539,42.0505,42.0505,93900.0
2006-05-09 15:00:00,48.77,48.78,48.72,48.72,77100.0,42.0419,42.0505,41.9988,41.9988,77100.0
2006-05-09 15:30:00,48.72,48.73,48.6,48.67,209500.0,41.9988,42.0074,41.8953,41.9557,209500.0
2006-05-10 09:30:00,48.43,48.67,48.4,48.58,116600.0,41.7488,41.9557,41.7229,41.8781,116600.0
2006-05-10 10:00:00,48.6,48.6,48.43,48.58,126900.0,41.8953,41.8953,41.7488,41.8781,126900.0
2006-05-10 10:30:00,48.58,48.65,48.49,48.49,116700.0,41.8781,41.9384,41.8005,41.8005,116700.0
2006-05-10 11:00:00,48.49,48.65,48.49,48.63,63200.0,41.8005,41.9384,41.8005,41.9212,63200.0
2006-05-10 11:30:00,48.64,48.65,48.46,48.47,48700.0,41.9298,41.9384,41.7747,41.7833,48700.0
2006-05-10 12:00:00,48.47,48.48,48.41,48.45,40500.0,41.7833,41.7919,41.7315,41.766,40500.0
2006-05-10 12:30:00,48.46,48.53,48.43,48.43,35900.0,41.7747,41.835,41.7488,41.7488,35900.0
2006-05-10 13:00:00,48.43,48.51,48.43,48.47,29600.0,41.7488,41.8178,41.7488,41.7833,29600.0
2006-05-10 13:30:00,48.47,48.5,48.42,48.45,64000.0,41.7833,41.8091,41.7402,41.766,64000.0
2006-05-10 14:00:00,48.45,48.5,48.28,48.34,115600.0,41.766,41.8091,41.6195,41.6712,115600.0
2006-05-10 14:30:00,48.36,48.5,48.32,48.43,107800.0,41.6884,41.8091,41.654,41.7488,107800.0
2006-05-10 15:00:00,48.46,48.49,48.36,48.36,86200.0,41.7747,41.8005,41.6884,41.6884,86200.0
2006-05-10 15:30:00,48.35,48.37,48.24,48.28,115500.0,41.6798,41.6971,41.585,41.6195,115500.0
2006-05-11 09:30:00,48.17,48.45,48.12,48.24,100500.0,41.5247,41.766,41.4816,41.585,100500.0
2006-05-11 10:00:00,48.24,48.4,48.21,48.3,96800.0,41.585,41.7229,41.5591,41.6367,96800.0
2006-05-11 10:30:00,48.29,48.37,48.24,48.31,50500.0,41.6281,41.6971,41.585,41.6453,50500.0
2006-05-11 11:00:00,48.32,48.4,48.19,48.19,59400.0,41.654,41.7229,41.5419,41.5419,59400.0
2006-05-11 11:30:00,48.21,48.38,48.17,48.18,47800.0,41.5591,41.7057,41.5247,41.5333,47800.0
2006-05-11 12:00:00,48.17,48.28,48.09,48.26,37500.0,41.5247,41.6195,41.4557,41.6022,37500.0
2006-05-11 12:30:00,48.27,48.31,48.22,48.28,82000.0,41.6109,41.6453,41.5678,41.6195,82000.0
2006-05-11 13:00:00,48.28,48.28,48.09,48.22,43500.0,41.6195,41.6195,41.4557,41.5678,43500.0
2006-05-11 13:30:00,48.22,48.22,48.08,48.22,33800.0,41.5678,41.5678,41.4471,41.5678,33800.0
2006-05-11 14:00:00,48.22,48.29,48.18,48.19,47400.0,41.5678,41.6281,41.5333,41.5419,47400.0
2006-05-11 14:30:00,48.19,48.29,48.08,48.14,46100.0,41.5419,41.6281,41.4471,41.4988,46100.0
2006-05-11 15:00:00,48.14,48.22,48.07,48.08,46600.0,41.4988,41.5678,41.4385,41.4471,46600.0
2006-05-11 15:30:00,48.08,48.1,47.97,47.97,136000.0,41.4471,41.4643,41.3522,41.3522,136000.0
2006-05-12 09:30:00,47.95,48.06,47.74,47.94,96200.0,41.335,41.4298,41.154,41.3264,96200.0
2006-05-12 10:00:00,47.93,47.99,47.82,47.9,41000.0,41.3178,41.3695,41.2229,41.2919,41000.0
2006-05-12 10:30:00,47.9,48.0,47.84,47.97,42300.0,41.2919,41.3781,41.2402,41.3522,42300.0
2006-05-12 11:00:00,47.98,48.0,47.86,47.95,47900.0,41.3609,41.3781,41.2574,41.335,47900.0
2006-05-12 11:30:00,47.95,47.98,47.87,47.93,46100.0,41.335,41.3609,41.266,41.3178,46100.0
2006-05-12 12:00:00,47.94,47.99,47.9,47.93,62400.0,41.3264,41.3695,41.2919,41.3178,62400.0
2006-05-12 12:30:00,47.91,47.97,47.77,47.84,69700.0,41.3005,41.3522,41.1798,41.2402,69700.0
2006-05-12 13:00:00,47.84,47.91,47.78,47.87,39400.0,41.2402,41.3005,41.1885,41.266,39400.0
2006-05-12 13:30:00,47.86,47.91,47.84,47.85,29900.0,41.2574,41.3005,41.2402,41.2488,29900.0
2006-05-12 14:00:00,47.85,48.0,47.85,47.93,55800.0,41.2488,41.3781,41.2488,41.3178,55800.0
2006-05-12 14:30:00,47.92,47.93,47.8,47.8,40100.0,41.3091,41.3178,41.2057,41.2057,40100.0
2006-05-12 15:00:00,47.81,47.9,47.8,47.87,64900.0,41.2143,41.2919,41.2057,41.266,64900.0
2006-05-12 15:30:00,47.86,47.86,47.74,47.75,120200.0,41.2574,41.2574,41.154,41.1626,120200.0
2006-05-15 09:30:00,47.9,48.18,47.8,48.13,117700.0,41.2919,41.5333,41.2057,41.4902,117700.0
2006-05-15 10:00:00,48.12,48.36,48.04,48.3,121700.0,41.4816,41.6884,41.4126,41.6367,121700.0
2006-05-15 10:30:00,48.3,48.6,48.29,48.56,107100.0,41.6367,41.8953,41.6281,41.8609,107100.0
2006-05-15 11:00:00,48.53,48.84,48.48,48.74,89800.0,41.835,42.1022,41.7919,42.016,89800.0
2006-05-15 11:30:00,48.74,48.99,48.71,48.99,73900.0,42.016,42.2315,41.9902,42.2315,73900.0
2006-05-15 12:00:00,48.99,49.0,48.9,48.92,65400.0,42.2315,42.2402,42.1539,42.1712,65400.0
2006-05-15 12:30:00,48.93,48.95,48.87,48.91,74200.0,42.1798,42.1971,42.1281,42.1626,74200.0
2006-05-15 13:00:00,48.92,48.96,48.83,48.89,87200.0,42.1712,42.2057,42.0936,42.1453,87200.0
2006-05-15 13:30:00,48.89,48.93,48.83,48.92,49200.0,42.1453,42.1798,42.0936,42.1712,49200.0
2006-05-15 14:00:00,48.92,48.94,48.73,48.94,85100.0,42.1712,42.1884,42.0074,42.1884,85100.0
2006-05-15 14:30:00,48.94,48.97,48.83,48.85,89300.0,42.1884,42.2143,42.0936,42.1108,89300.0
2006-05-15 15:00:00,48.84,49.08,48.83,49.07,220100.0,42.1022,42.3091,42.0936,42.3005,220100.0
2006-05-15 15:30:00,49.07,49.35,49.05,49.25,200000.0,42.3005,42.5419,42.2833,42.4557,200000.0
2006-05-16 09:30:00,49.18,49.45,49.17,49.36,272500.0,42.3953,42.6281,42.3867,42.5505,272500.0
2006-05-16 10:00:00,49.38,49.44,49.25,49.29,153600.0,42.5677,42.6195,42.4557,42.4901,153600.0
2006-05-16 10:30:00,49.29,49.33,49.25,49.25,50700.0,42.4901,42.5246,42.4557,42.4557,50700.0
2006-05-16 11:00:00,49.25,49.37,49.25,49.3,57800.0,42.4557,42.5591,42.4557,42.4988,57800.0
2006-05-16 11:30:00,49.29,49.38,49.27,49.32,90600.0,42.4901,42.5677,42.4729,42.516,90600.0
2006-05-16 12:00:00,49.32,49.33,49.26,49.32,86300.0,42.516,42.5246,42.4643,42.516,86300.0
2006-05-16 12:30:00,49.32,49.38,49.26,49.37,65200.0,42.516,42.5677,42.4643,42.5591,65200.0
2006-05-16 13:00:00,49.39,49.39,49.3,49.32,133300.0,42.5764,42.5764,42.4988,42.516,133300.0
2006-05-16 13:30:00,49.31,49.35,49.28,49.34,70200.0,42.5074,42.5419,42.4815,42.5332,70200.0
2006-05-16 14:00:00,49.33,49.38,49.31,49.38,61300.0,42.5246,42.5677,42.5074,42.5677,61300.0
2006-05-16 14:30:00,49.37,49.43,49.35,49.41,54200.0,42.5591,42.6108,42.5419,42.5936,54200.0
2006-05-16 15:00:00,49.41,49.47,49.39,49.4,81600.0,42.5936,42.6453,42.5764,42.585,81600.0
2006-05-16 15:30:00,49.41,49.42,49.33,49.34,142000.0,42.5936,42.6022,42.5246,42.5332,142000.0
2006-05-17 09:30:00,49.2,49.3,48.85,49.25,212100.0,42.4126,42.4988,42.1108,42.4557,212100.0
2006-05-17 10:00:00,49.25,49.33,49.16,49.2,184100.0,42.4557,42.5246,42.3781,42.4126,184100.0
2006-05-17 10:30:00,49.21,49.28,49.16,49.19,73100.0,42.4212,42.4815,42.3781,42.4039,73100.0
2006-05-17 11:00:00,49.18,49.19,48.71,48.71,120000.0,42.3953,42.4039,41.9902,41.9902,120000.0
2006-05-17 11:30:00,48.72,48.98,48.7,48.9,63400.0,41.9988,42.2229,41.9815,42.1539,63400.0
2006-05-17 12:00:00,48.9,48.97,48.82,48.88,37500.0,42.1539,42.2143,42.085,42.1367,37500.0
2006-05-17 12:30:00,48.89,48.98,48.85,48.91,38400.0,42.1453,42.2229,42.1108,42.1626,38400.0
2006-05-17 13:00:00,48.93,49.03,48.72,48.77,81700.0,42.1798,42.266,41.9988,42.0419,81700.0
2006-05-17 13:30:00,48.76,48.9,48.72,48.88,31600.0,42.0333,42.1539,41.9988,42.1367,31600.0
2006-05-17 14:00:00,48.88,48.89,48.74,48.84,68500.0,42.1367,42.1453,42.016,42.1022,68500.0
2006-05-17 14:30:00,48.84,48.87,48.71,48.81,156400.0,42.1022,42.1281,41.9902,42.0764,156400.0
2006-05-17 15:00:00,48.81,49.04,48.81,48.99,93300.0,42.0764,42.2746,42.0764,42.2315,93300.0
2006-05-17 15:30:00,48.98,49.04,48.8,48.81,174800.0,42.2229,42.2746,42.0677,42.0764,174800.0
2006-05-18 09:30:00,48.5,48.95,48.5,48.76,125200.0,41.8091,42.1971,41.8091,42.0333,125200.0
2006-05-18 10:00:00,48.76,48.95,48.75,48.82,129600.0,42.0333,42.1971,42.0246,42.085,129600.0
2006-05-18 10:30:00,48.83,48.85,48.76,48.8,91200.0,42.0936,42.1108,42.0333,42.0677,91200.0
2006-05-18 11:00:00,48.83,48.89,48.77,48.88,56600.0,42.0936,42.1453,42.0419,42.1367,56600.0
2006-05-18 11:30:00,48.87,48.93,48.81,48.89,98600.0,42.1281,42.1798,42.0764,42.1453,98600.0
2006-05-18 12:00:00,48.88,48.98,48.8,48.86,113700.0,42.1367,42.2229,42.0677,42.1195,113700.0
2006-05-18 12:30:00,48.85,48.92,48.83,48.85,141500.0,42.1108,42.1712,42.0936,42.1108,141500.0
2006-05-18 13:00:00,48.84,48.89,48.8,48.89,84700.0,42.1022,42.1453,42.0677,42.1453,84700.0
2006-05-18 13:30:00,48.89,48.96,48.83,48.9,101400.0,42.1453,42.2057,42.0936,42.1539,101400.0
2006-05-18 14:00:00,48.9,48.9,48.76,48.78,114200.0,42.1539,42.1539,42.0333,42.0505,114200.0
2006-05-18 14:30:00,48.79,48.92,48.76,48.8,83600.0,42.0591,42.1712,42.0333,42.0677,83600.0
2006-05-18 15:00:00,48.81,48.85,48.75,48.79,84200.0,42.0764,42.1108,42.0246,42.0591,84200.0
2006-05-18 15:30:00,48.81,48.89,48.57,48.57,201700.0,42.0764,42.1453,41.8695,41.8695,201700.0
2006-05-19 09:30:00,48.9,48.91,48.67,48.71,252100.0,42.1539,42.1626,41.9557,41.9902,252100.0
2006-05-19 10:00:00,48.71,48.71,48.55,48.66,100400.0,41.9902,41.9902,41.8522,41.9471,100400.0
2006-05-19 10:30:00,48.65,48.74,48.6,48.68,72300.0,41.9384,42.016,41.8953,41.9643,72300.0
2006-05-19 11:00:00,48.68,48.75,48.6,48.7,192200.0,41.9643,42.0246,41.8953,41.9815,192200.0
2006-05-19 11:30:00,48.7,48.72,48.58,48.61,190100.0,41.9815,41.9988,41.8781,41.904,190100.0
2006-05-19 12:00:00,48.62,48.65,48.57,48.65,76400.0,41.9126,41.9384,41.8695,41.9384,76400.0
2006-05-19 12:30:00,48.65,48.65,48.57,48.61,126000.0,41.9384,41.9384,41.8695,41.904,126000.0
2006-05-19 13:00:00,48.61,48.7,48.5,48.6,74400.0,41.904,41.9815,41.8091,41.8953,74400.0
2006-05-19 13:30:00,48.59,48.59,48.48,48.53,110000.0,41.8867,41.8867,41.7919,41.835,110000.0
2006-05-19 14:00:00,48.53,48.64,48.52,48.58,44900.0,41.835,41.9298,41.8264,41.8781,44900.0
2006-05-19 14:30:00,48.58,48.61,48.47,48.52,116400.0,41.8781,41.904,41.7833,41.8264,116400.0
2006-05-19 15:00:00,48.52,48.6,48.43,48.59,100900.0,41.8264,41.8953,41.7488,41.8867,100900.0
2006-05-19 15:30:00,48.59,48.65,48.44,48.62,159600.0,41.8867,41.9384,41.7574,41.9126,159600.0
2006-05-22 09:30:00,48.4,48.98,48.34,48.79,180800.0,41.7229,42.2229,41.6712,42.0591,180800.0
2006-05-22 10:00:00,48.78,48.84,48.61,48.74,95000.0,42.0505,42.1022,41.904,42.016,95000.0
2006-05-22 10:30:00,48.76,48.79,48.56,48.56,112700.0,42.0333,42.0591,41.8609,41.8609,112700.0
2006-05-22 11:00:00,48.57,48.72,48.54,48.61,128800.0,41.8695,41.9988,41.8436,41.904,128800.0
2006-05-22 11:30:00,48.61,48.75,48.29,48.54,127900.0,41.904,42.0246,41.6281,41.8436,127900.0
2006-05-22 12:00:00,48.54,48.6,48.43,48.46,158500.0,41.8436,41.8953,41.7488,41.7747,158500.0
2006-05-22 12:30:00,48.46,48.57,48.35,48.44,92500.0,41.7747,41.8695,41.6798,41.7574,92500.0
2006-05-22 13:00:00,48.44,48.55,48.44,48.47,200900.0,41.7574,41.8522,41.7574,41.7833,200900.0
2006-05-22 13:30:00,48.47,48.56,48.41,48.49,91300.0,41.7833,41.8609,41.7315,41.8005,91300.0
2006-05-22 14:00:00,48.48,48.61,48.4,48.49,77800.0,41.7919,41.904,41.7229,41.8005,77800.0
2006-05-22 14:30:00,48.49,48.53,48.4,48.5,145600.0,41.8005,41.835,41.7229,41.8091,145600.0
2006-05-22 15:00:00,48.51,48.54,48.42,48.52,139400.0,41.8178,41.8436,41.7402,41.8264,139400.0
2006-05-22 15:30:00,48.53,48.58,48.34,48.34,132500.0,41.835,41.8781,41.6712,41.6712,132500.0
2006-05-23 09:30:00,48.39,48.5,48.29,48.37,116700.0,41.7143,41.8091,41.6281,41.6971,116700.0
2006-05-23 10:00:00,48.36,48.42,48.23,48.24,104800.0,41.6884,41.7402,41.5764,41.585,104800.0
2006-05-23 10:30:00,48.24,48.34,48.15,48.22,104000.0,41.585,41.6712,41.5074,41.5678,104000.0
2006-05-23 11:00:00,48.22,48.26,48.11,48.23,89400.0,41.5678,41.6022,41.4729,41.5764,89400.0
2006-05-23 11:30:00,48.23,48.36,48.17,48.18,39400.0,41.5764,41.6884,41.5247,41.5333,39400.0
2006-05-23 12:00:00,48.18,48.3,48.11,48.2,64100.0,41.5333,41.6367,41.4729,41.5505,64100.0
2006-05-23 12:30:00,48.19,48.23,48.1,48.23,49500.0,41.5419,41.5764,41.4643,41.5764,49500.0
2006-05-23 13:00:00,48.23,48.25,48.12,48.18,66200.0,41.5764,41.5936,41.4816,41.5333,66200.0
2006-05-23 13:30:00,48.19,48.25,48.14,48.22,106900.0,41.5419,41.5936,41.4988,41.5678,106900.0
2006-05-23 14:00:00,48.21,48.24,48.15,48.2,92600.0,41.5591,41.585,41.5074,41.5505,92600.0
2006-05-23 14:30:00,48.18,48.25,48.11,48.18,97700.0,41.5333,41.5936,41.4729,41.5333,97700.0
2006-05-23 15:00:00,48.19,48.3,48.11,48.18,91100.0,41.5419,41.6367,41.4729,41.5333,91100.0
2006-05-23 15:30:00,48.19,48.27,47.96,48.0,175600.0,41.5419,41.6109,41.3436,41.3781,175600.0
2006-05-24 09:30:00,47.85,48.05,47.6,47.89,87000.0,41.2488,41.4212,41.0333,41.2833,87000.0
2006-05-24 10:00:00,47.9,48.13,47.87,47.93,105800.0,41.2919,41.4902,41.266,41.3178,105800.0
2006-05-24 10:30:00,47.94,48.15,47.84,48.06,139300.0,41.3264,41.5074,41.2402,41.4298,139300.0
2006-05-24 11:00:00,48.06,48.22,48.02,48.02,99600.0,41.4298,41.5678,41.3954,41.3954,99600.0
2006-05-24 11:30:00,48.0,48.08,47.8,48.04,97200.0,41.3781,41.4471,41.2057,41.4126,97200.0
2006-05-24 12:00:00,48.04,48.1,47.95,47.95,56800.0,41.4126,41.4643,41.335,41.335,56800.0
2006-05-24 12:30:00,47.96,47.98,47.84,47.84,105300.0,41.3436,41.3609,41.2402,41.2402,105300.0
2006-05-24 13:00:00,47.83,47.83,47.51,47.55,82000.0,41.2316,41.2316,40.9557,40.9902,82000.0
2006-05-24 13:30:00,47.55,47.81,47.38,47.76,117900.0,40.9902,41.2143,40.8436,41.1712,117900.0
2006-05-24 14:00:00,47.76,47.88,47.64,47.71,100000.0,41.1712,41.2747,41.0678,41.1281,100000.0
2006-05-24 14:30:00,47.72,47.96,47.72,47.89,134200.0,41.1367,41.3436,41.1367,41.2833,134200.0
2006-05-24 15:00:00,47.91,48.08,47.9,47.95,117700.0,41.3005,41.4471,41.2919,41.335,117700.0
2006-05-24 15:30:00,47.96,48.18,47.94,48.0,187400.0,41.3436,41.5333,41.3264,41.3781,187400.0
2006-05-25 09:30:00,48.1,48.42,48.04,48.39,110100.0,41.4643,41.7402,41.4126,41.7143,110100.0
2006-05-25 10:00:00,48.4,48.4,48.09,48.1,122900.0,41.7229,41.7229,41.4557,41.4643,122900.0
2006-05-25 10:30:00,48.13,48.25,48.09,48.21,95200.0,41.4902,41.5936,41.4557,41.5591,95200.0
2006-05-25 11:00:00,48.21,48.4,48.19,48.4,61000.0,41.5591,41.7229,41.5419,41.7229,61000.0
2006-05-25 11:30:00,48.4,48.71,48.4,48.71,66200.0,41.7229,41.9902,41.7229,41.9902,66200.0
2006-05-25 12:00:00,48.71,48.71,48.55,48.56,110300.0,41.9902,41.9902,41.8522,41.8609,110300.0
2006-05-25 12:30:00,48.56,48.56,48.45,48.51,41600.0,41.8609,41.8609,41.766,41.8178,41600.0
2006-05-25 13:00:00,48.51,48.53,48.45,48.5,21800.0,41.8178,41.835,41.766,41.8091,21800.0
2006-05-25 13:30:00,48.5,48.52,48.46,48.5,35400.0,41.8091,41.8264,41.7747,41.8091,35400.0
2006-05-25 14:00:00,48.5,48.53,48.43,48.49,79700.0,41.8091,41.835,41.7488,41.8005,79700.0
2006-05-25 14:30:00,48.49,48.59,48.49,48.57,74600.0,41.8005,41.8867,41.8005,41.8695,74600.0
2006-05-25 15:00:00,48.57,48.62,48.53,48.62,114100.0,41.8695,41.9126,41.835,41.9126,114100.0
2006-05-25 15:30:00,48.6,48.62,48.57,48.6,202000.0,41.8953,41.9126,41.8695,41.8953,202000.0
2006-05-26 09:30:00,48.58,48.58,48.0,48.54,146900.0,41.8781,41.8781,41.3781,41.8436,146900.0
2006-05-26 10:00:00,48.52,48.58,48.41,48.42,56600.0,41.8264,41.8781,41.7315,41.7402,56600.0
2006-05-26 10:30:00,48.43,48.43,48.15,48.28,78100.0,41.7488,41.7488,41.5074,41.6195,78100.0
2006-05-26 11:00:00,48.28,48.51,48.26,48.5,77900.0,41.6195,41.8178,41.6022,41.8091,77900.0
2006-05-26 11:30:00,48.5,48.6,48.48,48.55,45700.0,41.8091,41.8953,41.7919,41.8522,45700.0
2006-05-26 12:00:00,48.52,48.64,48.52,48.62,53400.0,41.8264,41.9298,41.8264,41.9126,53400.0
2006-05-26 12:30:00,48.61,48.67,48.6,48.62,34100.0,41.904,41.9557,41.8953,41.9126,34100.0
2006-05-26 13:00:00,48.61,48.66,48.6,48.63,37700.0,41.904,41.9471,41.8953,41.9212,37700.0
2006-05-26 13:30:00,48.63,48.66,48.6,48.64,79500.0,41.9212,41.9471,41.8953,41.9298,79500.0
2006-05-26 14:00:00,48.64,48.79,48.64,48.75,64700.0,41.9298,42.0591,41.9298,42.0246,64700.0
2006-05-26 14:30:00,48.75,48.81,48.7,48.72,47800.0,42.0246,42.0764,41.9815,41.9988,47800.0
2006-05-26 15:00:00,48.71,48.75,48.7,48.73,61800.0,41.9902,42.0246,41.9815,42.0074,61800.0
2006-05-26 15:30:00,48.73,48.8,48.73,48.73,106100.0,42.0074,42.0677,42.0074,42.0074,106100.0
2006-05-30 09:30:00,48.44,48.44,48.15,48.22,79500.0,41.7574,41.7574,41.5074,41.5678,79500.0
2006-05-30 10:00:00,48.22,48.33,48.15,48.26,71700.0,41.5678,41.6626,41.5074,41.6022,71700.0
2006-05-30 10:30:00,48.27,48.31,48.15,48.17,77300.0,41.6109,41.6453,41.5074,41.5247,77300.0
2006-05-30 11:00:00,48.18,48.29,48.15,48.25,54500.0,41.5333,41.6281,41.5074,41.5936,54500.0
2006-05-30 11:30:00,48.25,48.35,48.25,48.32,90500.0,41.5936,41.6798,41.5936,41.654,90500.0
2006-05-30 12:00:00,48.3,48.5,48.25,48.5,52800.0,41.6367,41.8091,41.5936,41.8091,52800.0
2006-05-30 12:30:00,48.5,48.5,48.39,48.4,60200.0,41.8091,41.8091,41.7143,41.7229,60200.0
2006-05-30 13:00:00,48.41,48.6,48.38,48.51,78900.0,41.7315,41.8953,41.7057,41.8178,78900.0
2006-05-30 13:30:00,48.5,48.68,48.5,48.66,53300.0,41.8091,41.9643,41.8091,41.9471,53300.0
2006-05-30 14:00:00,48.67,48.79,48.64,48.68,66500.0,41.9557,42.0591,41.9298,41.9643,66500.0
2006-05-30 14:30:00,48.68,48.75,48.64,48.69,78200.0,41.9643,42.0246,41.9298,41.9729,78200.0
2006-05-30 15:00:00,48.69,48.75,48.66,48.74,113400.0,41.9729,42.0246,41.9471,42.016,113400.0
2006-05-30 15:30:00,48.74,48.75,48.34,48.39,195700.0,42.016,42.0246,41.6712,41.7143,195700.0
2006-05-31 09:30:00,48.61,48.65,48.4,48.57,57500.0,41.904,41.9384,41.7229,41.8695,57500.0
2006-05-31 10:00:00,48.54,48.62,48.47,48.59,85500.0,41.8436,41.9126,41.7833,41.8867,85500.0
2006-05-31 10:30:00,48.58,48.93,48.58,48.83,75400.0,41.8781,42.1798,41.8781,42.0936,75400.0
2006-05-31 11:00:00,48.83,48.93,48.75,48.89,55200.0,42.0936,42.1798,42.0246,42.1453,55200.0
2006-05-31 11:30:00,48.87,48.99,48.87,48.96,31700.0,42.1281,42.2315,42.1281,42.2057,31700.0
2006-05-31 12:00:00,48.96,49.0,48.87,48.87,47300.0,42.2057,42.2402,42.1281,42.1281,47300.0
2006-05-31 12:30:00,48.87,48.97,48.87,48.87,51700.0,42.1281,42.2143,42.1281,42.1281,51700.0
2006-05-31 13:00:00,48.87,49.09,48.85,49.06,94600.0,42.1281,42.3177,42.1108,42.2919,94600.0
2006-05-31 13:30:00,49.06,49.11,49.0,49.01,84700.0,42.2919,42.335,42.2402,42.2488,84700.0
2006-05-31 14:00:00,49.0,49.22,48.95,49.13,175600.0,42.2402,42.4298,42.1971,42.3522,175600.0
2006-05-31 14:30:00,49.13,49.25,49.05,49.16,81600.0,42.3522,42.4557,42.2833,42.3781,81600.0
2006-05-31 15:00:00,49.15,49.28,49.05,49.26,104000.0,42.3695,42.4815,42.2833,42.4643,104000.0
2006-05-31 15:30:00,49.26,49.48,49.26,49.45,239500.0,42.4643,42.6539,42.4643,42.6281,239500.0
2006-06-01 09:30:00,49.5,49.63,49.17,49.39,123500.0,42.6712,42.7832,42.3867,42.5764,123500.0
2006-06-01 10:00:00,49.4,49.46,49.27,49.27,106900.0,42.585,42.6367,42.4729,42.4729,106900.0
2006-06-01 10:30:00,49.28,49.33,49.25,49.25,92800.0,42.4815,42.5246,42.4557,42.4557,92800.0
2006-06-01 11:00:00,49.24,49.54,49.21,49.53,108600.0,42.447,42.7057,42.4212,42.697,108600.0
2006-06-01 11:30:00,49.51,49.81,49.46,49.81,144500.0,42.6798,42.9384,42.6367,42.9384,144500.0
2006-06-01 12:00:00,49.79,49.86,49.75,49.81,137400.0,42.9212,42.9815,42.8867,42.9384,137400.0
2006-06-01 12:30:00,49.8,49.96,49.77,49.94,134500.0,42.9298,43.0677,42.9039,43.0505,134500.0
2006-06-01 13:00:00,49.92,50.0,49.91,49.94,131700.0,43.0332,43.1022,43.0246,43.0505,131700.0
2006-06-01 13:30:00,49.94,49.95,49.79,49.82,118600.0,43.0505,43.0591,42.9212,42.947,118600.0
2006-06-01 14:00:00,49.8,49.94,49.8,49.92,105100.0,42.9298,43.0505,42.9298,43.0332,105100.0
2006-06-01 14:30:00,49.92,50.23,49.91,50.23,171300.0,43.0332,43.3005,43.0246,43.3005,171300.0
2006-06-01 15:00:00,50.23,50.25,50.12,50.14,165400.0,43.3005,43.3177,43.2056,43.2229,165400.0
2006-06-01 15:30:00,50.14,50.51,50.12,50.5,286100.0,43.2229,43.5418,43.2056,43.5332,286100.0
2006-06-02 09:30:00,50.48,50.48,49.95,49.95,142000.0,43.516,43.516,43.0591,43.0591,142000.0
2006-06-02 10:00:00,49.95,49.98,49.52,49.7,147600.0,43.0591,43.085,42.6884,42.8436,147600.0
2006-06-02 10:30:00,49.7,49.77,49.39,49.41,161600.0,42.8436,42.9039,42.5764,42.5936,161600.0
2006-06-02 11:00:00,49.41,49.58,49.27,49.48,115600.0,42.5936,42.7401,42.4729,42.6539,115600.0
2006-06-02 11:30:00,49.49,49.6,49.34,49.36,68400.0,42.6626,42.7574,42.5332,42.5505,68400.0
2006-06-02 12:00:00,49.34,49.37,49.28,49.32,59600.0,42.5332,42.5591,42.4815,42.516,59600.0
2006-06-02 12:30:00,49.33,49.48,49.31,49.42,47100.0,42.5246,42.6539,42.5074,42.6022,47100.0
2006-06-02 13:00:00,49.41,49.65,49.4,49.65,46300.0,42.5936,42.8005,42.585,42.8005,46300.0
2006-06-02 13:30:00,49.65,49.67,49.53,49.57,61300.0,42.8005,42.8177,42.697,42.7315,61300.0
2006-06-02 14:00:00,49.59,49.63,49.51,49.62,94800.0,42.7488,42.7832,42.6798,42.7746,94800.0
2006-06-02 14:30:00,49.62,49.9,49.61,49.89,90200.0,42.7746,43.016,42.766,43.0074,90200.0
2006-06-02 15:00:00,49.9,49.9,49.76,49.79,111400.0,43.016,43.016,42.8953,42.9212,111400.0
2006-06-02 15:30:00,49.78,49.9,49.69,49.74,171700.0,42.9125,43.016,42.835,42.8781,171700.0
2006-06-05 09:30:00,49.65,49.65,49.23,49.26,74500.0,42.8005,42.8005,42.4384,42.4643,74500.0
2006-06-05 10:00:00,49.29,49.3,49.07,49.1,62300.0,42.4901,42.4988,42.3005,42.3264,62300.0
2006-06-05 10:30:00,49.14,49.25,49.1,49.1,66700.0,42.3608,42.4557,42.3264,42.3264,66700.0
2006-06-05 11:00:00,49.1,49.18,49.1,49.17,57500.0,42.3264,42.3953,42.3264,42.3867,57500.0
2006-06-05 11:30:00,49.16,49.18,48.94,48.94,188500.0,42.3781,42.3953,42.1884,42.1884,188500.0
2006-06-05 12:00:00,48.94,49.13,48.94,49.07,112000.0,42.1884,42.3522,42.1884,42.3005,112000.0
2006-06-05 12:30:00,49.07,49.1,48.93,48.93,92000.0,42.3005,42.3264,42.1798,42.1798,92000.0
2006-06-05 13:00:00,48.94,48.94,48.7,48.71,80100.0,42.1884,42.1884,41.9815,41.9902,80100.0
2006-06-05 13:30:00,48.71,48.74,48.53,48.74,134600.0,41.9902,42.016,41.835,42.016,134600.0
2006-06-05 14:00:00,48.74,48.85,48.62,48.77,145800.0,42.016,42.1108,41.9126,42.0419,145800.0
2006-06-05 14:30:00,48.76,48.79,48.54,48.7,117000.0,42.0333,42.0591,41.8436,41.9815,117000.0
2006-06-05 15:00:00,48.7,48.74,48.58,48.7,119700.0,41.9815,42.016,41.8781,41.9815,119700.0
2006-06-05 15:30:00,48.7,48.84,48.56,48.56,195200.0,41.9815,42.1022,41.8609,41.8609,195200.0
2006-06-06 09:30:00,48.4,48.64,48.34,48.61,204200.0,41.7229,41.9298,41.6712,41.904,204200.0
2006-06-06 10:00:00,48.61,48.69,48.45,48.67,111400.0,41.904,41.9729,41.766,41.9557,111400.0
2006-06-06 10:30:00,48.68,48.74,48.5,48.53,125100.0,41.9643,42.016,41.8091,41.835,125100.0
2006-06-06 11:00:00,48.55,48.62,48.43,48.58,103100.0,41.8522,41.9126,41.7488,41.8781,103100.0
2006-06-06 11:30:00,48.6,48.64,48.49,48.55,62600.0,41.8953,41.9298,41.8005,41.8522,62600.0
2006-06-06 12:00:00,48.55,48.57,48.35,48.38,127800.0,41.8522,41.8695,41.6798,41.7057,127800.0
2006-06-06 12:30:00,48.38,48.52,48.34,48.42,117700.0,41.7057,41.8264,41.6712,41.7402,117700.0
2006-06-06 13:00:00,48.4,48.49,48.29,48.39,58000.0,41.7229,41.8005,41.6281,41.7143,58000.0
2006-06-06 13:30:00,48.39,48.5,48.15,48.2,107200.0,41.7143,41.8091,41.5074,41.5505,107200.0
2006-06-06 14:00:00,48.2,48.3,48.11,48.26,114900.0,41.5505,41.6367,41.4729,41.6022,114900.0
2006-06-06 14:30:00,48.26,48.3,48.08,48.1,108700.0,41.6022,41.6367,41.4471,41.4643,108700.0
2006-06-06 15:00:00,48.1,48.21,48.08,48.1,194800.0,41.4643,41.5591,41.4471,41.4643,194800.0
2006-06-06 15:30:00,48.1,48.21,47.99,48.12,330300.0,41.4643,41.5591,41.3695,41.4816,330300.0
2006-06-07 09:30:00,48.25,48.45,48.16,48.22,161300.0,41.6458,41.8184,41.5681,41.6199,161300.0
2006-06-07 10:00:00,48.22,48.48,48.21,48.41,173600.0,41.6199,41.8443,41.6112,41.7839,173600.0
2006-06-07 10:30:00,48.41,48.45,48.22,48.32,110200.0,41.7839,41.8184,41.6199,41.7062,110200.0
2006-06-07 11:00:00,48.33,48.38,48.25,48.28,124700.0,41.7148,41.758,41.6458,41.6716,124700.0
2006-06-07 11:30:00,48.28,48.37,48.27,48.32,107400.0,41.6716,41.7493,41.663,41.7062,107400.0
2006-06-07 12:00:00,48.32,48.37,48.26,48.3,110700.0,41.7062,41.7493,41.6544,41.6889,110700.0
2006-06-07 12:30:00,48.3,48.3,48.19,48.2,106700.0,41.6889,41.6889,41.594,41.6026,106700.0
2006-06-07 13:00:00,48.2,48.3,48.17,48.26,77900.0,41.6026,41.6889,41.5767,41.6544,77900.0
2006-06-07 13:30:00,48.26,48.33,48.18,48.3,106300.0,41.6544,41.7148,41.5853,41.6889,106300.0
2006-06-07 14:00:00,48.3,48.32,48.21,48.27,112900.0,41.6889,41.7062,41.6112,41.663,112900.0
2006-06-07 14:30:00,48.27,48.34,48.17,48.2,116200.0,41.663,41.7234,41.5767,41.6026,116200.0
2006-06-07 15:00:00,48.21,48.3,47.96,47.97,191000.0,41.6112,41.6889,41.3954,41.4041,191000.0
2006-06-07 15:30:00,47.96,48.01,47.82,47.85,231000.0,41.3954,41.4386,41.2746,41.3005,231000.0
2006-06-08 09:30:00,47.97,47.98,47.56,47.66,242500.0,41.4041,41.4127,41.0502,41.1365,242500.0
2006-06-08 10:00:00,47.66,47.8,47.33,47.38,158500.0,41.1365,41.2573,40.8517,40.8948,158500.0
2006-06-08 10:30:00,47.39,47.42,46.76,46.99,255400.0,40.9035,40.9294,40.3597,40.5582,255400.0
2006-06-08 11:00:00,47.0,47.03,46.2,46.48,265900.0,40.5668,40.5927,39.8763,40.118,265900.0
2006-06-08 11:30:00,46.5,46.5,46.14,46.22,236600.0,40.1353,40.1353,39.8246,39.8936,236600.0
2006-06-08 12:00:00,46.23,46.31,46.1,46.14,217600.0,39.9022,39.9713,39.79,39.8246,217600.0
2006-06-08 12:30:00,46.1,46.33,46.1,46.22,168400.0,39.79,39.9886,39.79,39.8936,168400.0
2006-06-08 13:00:00,46.23,46.31,45.89,45.92,219100.0,39.9022,39.9713,39.6088,39.6347,219100.0
2006-06-08 13:30:00,45.93,46.3,45.83,46.27,178400.0,39.6433,39.9627,39.557,39.9368,178400.0
2006-06-08 14:00:00,46.27,46.28,46.01,46.1,176600.0,39.9368,39.9454,39.7124,39.79,176600.0
2006-06-08 14:30:00,46.1,46.25,45.97,46.21,317000.0,39.79,39.9195,39.6778,39.885,317000.0
2006-06-08 15:00:00,46.21,46.5,46.21,46.25,213500.0,39.885,40.1353,39.885,39.9195,213500.0
2006-06-08 15:30:00,46.25,46.41,46.17,46.24,450400.0,39.9195,40.0576,39.8505,39.9109,450400.0
2006-06-09 09:30:00,46.2,46.27,45.81,45.97,133400.0,39.8763,39.9368,39.5397,39.6778,133400.0
2006-06-09 10:00:00,45.97,46.18,45.94,46.12,190100.0,39.6778,39.8591,39.6519,39.8073,190100.0
2006-06-09 10:30:00,46.15,46.25,45.99,46.18,134500.0,39.8332,39.9195,39.6951,39.8591,134500.0
2006-06-09 11:00:00,46.18,46.25,46.16,46.23,126800.0,39.8591,39.9195,39.8418,39.9022,126800.0
2006-06-09 11:30:00,46.24,46.25,46.0,46.07,131300.0,39.9109,39.9195,39.7037,39.7641,131300.0
2006-06-09 12:00:00,46.05,46.2,45.97,46.12,106600.0,39.7469,39.8763,39.6778,39.8073,106600.0
2006-06-09 12:30:00,46.12,46.17,46.08,46.08,223300.0,39.8073,39.8505,39.7728,39.7728,223300.0
2006-06-09 13:00:00,46.09,46.09,45.99,46.06,98600.0,39.7814,39.7814,39.6951,39.7555,98600.0
2006-06-09 13:30:00,46.07,46.11,46.04,46.08,76300.0,39.7641,39.7987,39.7382,39.7728,76300.0
2006-06-09 14:00:00,46.07,46.13,45.99,46.02,108600.0,39.7641,39.8159,39.6951,39.721,108600.0
2006-06-09 14:30:00,46.02,46.03,45.74,45.93,156800.0,39.721,39.7296,39.4793,39.6433,156800.0
2006-06-09 15:00:00,45.94,46.0,45.74,45.83,208300.0,39.6519,39.7037,39.4793,39.557,208300.0
2006-06-09 15:30:00,45.84,45.87,45.65,45.66,258900.0,39.5656,39.5915,39.4016,39.4103,258900.0
2006-06-12 09:30:00,45.7,46.19,45.7,45.98,143100.0,39.4448,39.8677,39.4448,39.6865,143100.0
2006-06-12 10:00:00,45.99,46.13,45.9,46.04,152800.0,39.6951,39.8159,39.6174,39.7382,152800.0
2006-06-12 10:30:00,46.07,46.25,46.07,46.13,85500.0,39.7641,39.9195,39.7641,39.8159,85500.0
2006-06-12 11:00:00,46.13,46.15,45.94,45.95,129200.0,39.8159,39.8332,39.6519,39.6606,129200.0
2006-06-12 11:30:00,45.95,46.15,45.94,46.12,86100.0,39.6606,39.8332,39.6519,39.8073,86100.0
2006-06-12 12:00:00,46.13,46.15,46.03,46.06,59700.0,39.8159,39.8332,39.7296,39.7555,59700.0
2006-06-12 12:30:00,46.07,46.1,46.04,46.08,43500.0,39.7641,39.79,39.7382,39.7728,43500.0
2006-06-12 13:00:00,46.08,46.2,46.05,46.17,57300.0,39.7728,39.8763,39.7469,39.8505,57300.0
2006-06-12 13:30:00,46.18,46.22,46.09,46.18,75100.0,39.8591,39.8936,39.7814,39.8591,75100.0
2006-06-12 14:00:00,46.17,46.22,45.98,46.03,128500.0,39.8505,39.8936,39.6865,39.7296,128500.0
2006-06-12 14:30:00,46.04,46.12,45.95,46.1,107400.0,39.7382,39.8073,39.6606,39.79,107400.0
2006-06-12 15:00:00,46.11,46.14,45.81,45.82,130200.0,39.7987,39.8246,39.5397,39.5484,130200.0
2006-06-12 15:30:00,45.82,45.83,45.55,45.57,176600.0,39.5484,39.557,39.3153,39.3326,176600.0
2006-06-13 09:30:00,45.45,45.52,45.18,45.39,170200.0,39.229,39.2894,38.996,39.1772,170200.0
2006-06-13 10:00:00,45.39,45.39,44.99,45.13,128100.0,39.1772,39.1772,38.832,38.9528,128100.0
2006-06-13 10:30:00,45.12,45.13,44.86,44.98,99400.0,38.9442,38.9528,38.7198,38.8233,99400.0
2006-06-13 11:00:00,44.96,45.3,44.89,45.21,89000.0,38.8061,39.0995,38.7457,39.0219,89000.0
2006-06-13 11:30:00,45.21,45.49,45.2,45.46,126800.0,39.0219,39.2635,39.0132,39.2376,126800.0
2006-06-13 12:00:00,45.46,45.48,45.12,45.14,65000.0,39.2376,39.2549,38.9442,38.9614,65000.0
2006-06-13 12:30:00,45.15,45.36,45.12,45.32,50200.0,38.9701,39.1513,38.9442,39.1168,50200.0
2006-06-13 13:00:00,45.31,45.33,45.21,45.26,76900.0,39.1082,39.1254,39.0219,39.065,76900.0
2006-06-13 13:30:00,45.27,45.41,45.2,45.35,76500.0,39.0736,39.1945,39.0132,39.1427,76500.0
2006-06-13 14:00:00,45.34,45.34,45.1,45.2,104600.0,39.1341,39.1341,38.9269,39.0132,104600.0
2006-06-13 14:30:00,45.2,45.21,45.0,45.03,112700.0,39.0132,39.0219,38.8406,38.8665,112700.0
2006-06-13 15:00:00,45.03,45.17,44.9,45.1,129700.0,38.8665,38.9873,38.7543,38.9269,129700.0
2006-06-13 15:30:00,45.09,45.21,44.94,44.96,182900.0,38.9183,39.0219,38.7888,38.8061,182900.0
2006-06-14 09:30:00,44.75,45.42,44.75,45.19,227500.0,38.6248,39.2031,38.6248,39.0046,227500.0
2006-06-14 10:00:00,45.17,45.26,44.96,45.08,87700.0,38.9873,39.065,38.8061,38.9096,87700.0
2006-06-14 10:30:00,45.11,45.21,45.06,45.1,78000.0,38.9355,39.0219,38.8924,38.9269,78000.0
2006-06-14 11:00:00,45.1,45.16,45.03,45.16,77900.0,38.9269,38.9787,38.8665,38.9787,77900.0
2006-06-14 11:30:00,45.14,45.19,45.11,45.15,110300.0,38.9614,39.0046,38.9355,38.9701,110300.0
2006-06-14 12:00:00,45.14,45.29,45.13,45.21,81600.0,38.9614,39.0909,38.9528,39.0219,81600.0
2006-06-14 12:30:00,45.2,45.35,45.2,45.33,64700.0,39.0132,39.1427,39.0132,39.1254,64700.0
2006-06-14 13:00:00,45.33,45.35,45.23,45.34,119700.0,39.1254,39.1427,39.0391,39.1341,119700.0
2006-06-14 13:30:00,45.35,45.53,45.32,45.52,148900.0,39.1427,39.2981,39.1168,39.2894,148900.0
2006-06-14 14:00:00,45.52,45.65,45.47,45.61,162100.0,39.2894,39.4016,39.2463,39.3671,162100.0
2006-06-14 14:30:00,45.6,45.62,45.3,45.38,132900.0,39.3585,39.3757,39.0995,39.1686,132900.0
2006-06-14 15:00:00,45.37,45.45,45.33,45.36,116500.0,39.16,39.229,39.1254,39.1513,116500.0
2006-06-14 15:30:00,45.38,45.57,45.37,45.56,199200.0,39.1686,39.3326,39.16,39.3239,199200.0
2006-06-15 09:30:00,45.65,45.74,45.57,45.72,172000.0,39.4016,39.4793,39.3326,39.462,172000.0
2006-06-15 10:00:00,45.72,45.77,45.57,45.74,140500.0,39.462,39.5052,39.3326,39.4793,140500.0
2006-06-15 10:30:00,45.74,45.99,45.7,45.81,103200.0,39.4793,39.6951,39.4448,39.5397,103200.0
2006-06-15 11:00:00,45.82,45.97,45.78,45.96,118700.0,39.5484,39.6778,39.5138,39.6692,118700.0
2006-06-15 11:30:00,45.95,46.02,45.9,45.97,96200.0,39.6606,39.721,39.6174,39.6778,96200.0
2006-06-15 12:00:00,45.96,45.99,45.92,45.98,69800.0,39.6692,39.6951,39.6347,39.6865,69800.0
2006-06-15 12:30:00,45.98,46.12,45.97,46.08,88300.0,39.6865,39.8073,39.6778,39.7728,88300.0
2006-06-15 13:00:00,46.08,46.26,46.08,46.15,116000.0,39.7728,39.9281,39.7728,39.8332,116000.0
2006-06-15 13:30:00,46.15,46.27,46.09,46.24,127600.0,39.8332,39.9368,39.7814,39.9109,127600.0
2006-06-15 14:00:00,46.26,46.44,46.24,46.41,136000.0,39.9281,40.0835,39.9109,40.0576,136000.0
2006-06-15 14:30:00,46.41,46.66,46.41,46.57,159800.0,40.0576,40.2734,40.0576,40.1957,159800.0
2006-06-15 15:00:00,46.56,46.77,46.48,46.68,170400.0,40.1871,40.3683,40.118,40.2906,170400.0
2006-06-15 15:30:00,46.69,46.85,46.47,46.55,319800.0,40.2993,40.4374,40.1094,40.1784,319800.0
2006-06-16 09:30:00,46.4,46.55,46.28,46.3,320900.0,40.049,40.1784,39.9454,39.9627,320900.0
2006-06-16 10:00:00,46.3,46.34,46.0,46.02,98500.0,39.9627,39.9972,39.7037,39.721,98500.0
2006-06-16 10:30:00,46.01,46.36,45.88,45.98,79100.0,39.7124,40.0144,39.6001,39.6865,79100.0
2006-06-16 11:00:00,45.98,46.01,45.79,45.8,79600.0,39.6865,39.7124,39.5225,39.5311,79600.0
2006-06-16 11:30:00,45.79,45.82,45.72,45.72,77700.0,39.5225,39.5484,39.462,39.462,77700.0
2006-06-16 12:00:00,45.72,45.75,45.61,45.69,57900.0,39.462,39.4879,39.3671,39.4362,57900.0
2006-06-16 12:30:00,45.69,45.75,45.64,45.75,101500.0,39.4362,39.4879,39.393,39.4879,101500.0
2006-06-16 13:00:00,45.75,45.78,45.7,45.7,38400.0,39.4879,39.5138,39.4448,39.4448,38400.0
2006-06-16 13:30:00,45.73,45.78,45.65,45.75,42700.0,39.4707,39.5138,39.4016,39.4879,42700.0
2006-06-16 14:00:00,45.76,45.79,45.67,45.74,55200.0,39.4966,39.5225,39.4189,39.4793,55200.0
2006-06-16 14:30:00,45.75,45.78,45.64,45.76,55000.0,39.4879,39.5138,39.393,39.4966,55000.0
2006-06-16 15:00:00,45.75,45.95,45.73,45.95,66500.0,39.4879,39.6606,39.4707,39.6606,66500.0
2006-06-16 15:30:00,45.95,45.99,45.77,45.81,115100.0,39.6606,39.6951,39.5052,39.5397,115100.0
2006-06-19 09:30:00,46.05,46.1,45.82,45.87,57800.0,39.7469,39.79,39.5484,39.5915,57800.0
2006-06-19 10:00:00,45.88,45.88,45.52,45.61,41300.0,39.6001,39.6001,39.2894,39.3671,41300.0
2006-06-19 10:30:00,45.6,45.74,45.55,45.64,23500.0,39.3585,39.4793,39.3153,39.393,23500.0
2006-06-19 11:00:00,45.65,45.78,45.58,45.58,53600.0,39.4016,39.5138,39.3412,39.3412,53600.0
2006-06-19 11:30:00,45.59,45.74,45.55,45.62,58700.0,39.3498,39.4793,39.3153,39.3757,58700.0
2006-06-19 12:00:00,45.63,45.69,45.52,45.54,53500.0,39.3844,39.4362,39.2894,39.3067,53500.0
2006-06-19 12:30:00,45.55,45.58,45.42,45.45,19200.0,39.3153,39.3412,39.2031,39.229,19200.0
2006-06-19 13:00:00,45.45,45.45,45.16,45.19,74500.0,39.229,39.229,38.9787,39.0046,74500.0
2006-06-19 13:30:00,45.2,45.41,45.15,45.31,121200.0,39.0132,39.1945,38.9701,39.1082,121200.0
2006-06-19 14:00:00,45.3,45.3,45.15,45.29,93000.0,39.0995,39.0995,38.9701,39.0909,93000.0
2006-06-19 14:30:00,45.28,45.36,45.23,45.3,91900.0,39.0823,39.1513,39.0391,39.0995,91900.0
2006-06-19 15:00:00,45.3,45.4,45.25,45.36,95800.0,39.0995,39.1858,39.0564,39.1513,95800.0
2006-06-19 15:30:00,45.36,45.49,45.22,45.34,278900.0,39.1513,39.2635,39.0305,39.1341,278900.0
2006-06-20 09:30:00,45.35,45.58,45.15,45.23,141900.0,39.1427,39.3412,38.9701,39.0391,141900.0
2006-06-20 10:00:00,45.23,45.38,45.19,45.33,103900.0,39.0391,39.1686,39.0046,39.1254,103900.0
2006-06-20 10:30:00,45.33,45.42,45.28,45.28,69900.0,39.1254,39.2031,39.0823,39.0823,69900.0
2006-06-20 11:00:00,45.27,45.55,45.27,45.55,63100.0,39.0736,39.3153,39.0736,39.3153,63100.0
2006-06-20 11:30:00,45.56,45.58,45.5,45.51,58100.0,39.3239,39.3412,39.2722,39.2808,58100.0
2006-06-20 12:00:00,45.51,45.62,45.41,45.6,67300.0,39.2808,39.3757,39.1945,39.3585,67300.0
2006-06-20 12:30:00,45.6,45.68,45.57,45.64,84600.0,39.3585,39.4275,39.3326,39.393,84600.0
2006-06-20 13:00:00,45.64,45.64,45.5,45.5,35000.0,39.393,39.393,39.2722,39.2722,35000.0
2006-06-20 13:30:00,45.5,45.53,45.43,45.45,93200.0,39.2722,39.2981,39.2117,39.229,93200.0
2006-06-20 14:00:00,45.45,45.57,45.38,45.43,104300.0,39.229,39.3326,39.1686,39.2117,104300.0
2006-06-20 14:30:00,45.43,45.57,45.43,45.51,116000.0,39.2117,39.3326,39.2117,39.2808,116000.0
2006-06-20 15:00:00,45.5,45.55,45.45,45.47,143100.0,39.2722,39.3153,39.229,39.2463,143100.0
2006-06-20 15:30:00,45.48,45.59,45.37,45.58,244400.0,39.2549,39.3498,39.16,39.3412,244400.0
2006-06-21 09:30:00,45.53,45.64,45.33,45.6,214300.0,39.2981,39.393,39.1254,39.3585,214300.0
2006-06-21 10:00:00,45.58,45.88,45.57,45.86,138100.0,39.3412,39.6001,39.3326,39.5829,138100.0
2006-06-21 10:30:00,45.89,46.0,45.84,45.9,133200.0,39.6088,39.7037,39.5656,39.6174,133200.0
2006-06-21 11:00:00,45.92,46.1,45.89,46.1,90100.0,39.6347,39.79,39.6088,39.79,90100.0
2006-06-21 11:30:00,46.1,46.43,46.1,46.3,223900.0,39.79,40.0749,39.79,39.9627,223900.0
2006-06-21 12:00:00,46.3,46.37,46.18,46.19,75300.0,39.9627,40.0231,39.8591,39.8677,75300.0
2006-06-21 12:30:00,46.17,46.3,46.17,46.27,154700.0,39.8505,39.9627,39.8505,39.9368,154700.0
2006-06-21 13:00:00,46.28,46.34,46.19,46.22,60500.0,39.9454,39.9972,39.8677,39.8936,60500.0
2006-06-21 13:30:00,46.22,46.34,46.2,46.28,94800.0,39.8936,39.9972,39.8763,39.9454,94800.0
2006-06-21 14:00:00,46.28,46.39,46.19,46.35,102100.0,39.9454,40.0403,39.8677,40.0058,102100.0
2006-06-21 14:30:00,46.35,46.43,46.28,46.38,149000.0,40.0058,40.0749,39.9454,40.0317,149000.0
2006-06-21 15:00:00,46.38,46.43,46.32,46.38,146400.0,40.0317,40.0749,39.9799,40.0317,146400.0
2006-06-21 15:30:00,46.39,46.41,46.21,46.3,372500.0,40.0403,40.0576,39.885,39.9627,372500.0
2006-06-22 09:30:00,46.24,46.41,46.0,46.41,228100.0,39.9109,40.0576,39.7037,40.0576,228100.0
2006-06-22 10:00:00,46.41,46.55,46.24,46.41,178700.0,40.0576,40.1784,39.9109,40.0576,178700.0
2006-06-22 10:30:00,46.42,46.55,46.33,46.5,127500.0,40.0662,40.1784,39.9886,40.1353,127500.0
2006-06-22 11:00:00,46.5,46.54,46.29,46.41,161200.0,40.1353,40.1698,39.954,40.0576,161200.0
2006-06-22 11:30:00,46.41,46.5,46.33,46.48,121300.0,40.0576,40.1353,39.9886,40.118,121300.0
2006-06-22 12:00:00,46.5,46.55,46.35,46.43,106100.0,40.1353,40.1784,40.0058,40.0749,106100.0
2006-06-22 12:30:00,46.43,46.44,45.94,46.0,106900.0,40.0749,40.0835,39.6519,39.7037,106900.0
2006-06-22 13:00:00,46.0,46.03,45.78,45.88,87300.0,39.7037,39.7296,39.5138,39.6001,87300.0
2006-06-22 13:30:00,45.87,45.87,45.53,45.67,93600.0,39.5915,39.5915,39.2981,39.4189,93600.0
2006-06-22 14:00:00,45.65,45.68,45.34,45.35,146000.0,39.4016,39.4275,39.1341,39.1427,146000.0
2006-06-22 14:30:00,45.35,45.36,45.22,45.3,136500.0,39.1427,39.1513,39.0305,39.0995,136500.0
2006-06-22 15:00:00,45.33,45.39,45.21,45.39,158100.0,39.1254,39.1772,39.0219,39.1772,158100.0
2006-06-22 15:30:00,45.39,45.5,45.37,45.42,209300.0,39.1772,39.2722,39.16,39.2031,209300.0
2006-06-23 09:30:00,45.1,45.23,44.6,45.21,147100.0,38.9269,39.0391,38.4954,39.0219,147100.0
2006-06-23 10:00:00,45.21,45.68,45.09,45.59,148200.0,39.0219,39.4275,38.9183,39.3498,148200.0
2006-06-23 10:30:00,45.59,45.67,45.46,45.64,113600.0,39.3498,39.4189,39.2376,39.393,113600.0
2006-06-23 11:00:00,45.64,45.66,45.46,45.57,53200.0,39.393,39.4103,39.2376,39.3326,53200.0
2006-06-23 11:30:00,45.58,45.59,45.5,45.56,48700.0,39.3412,39.3498,39.2722,39.3239,48700.0
2006-06-23 12:00:00,45.54,45.97,45.51,45.88,94000.0,39.3067,39.6778,39.2808,39.6001,94000.0
2006-06-23 12:30:00,45.88,45.98,45.84,45.89,54900.0,39.6001,39.6865,39.5656,39.6088,54900.0
2006-06-23 13:00:00,45.87,45.97,45.85,45.93,35700.0,39.5915,39.6778,39.5743,39.6433,35700.0
2006-06-23 13:30:00,45.93,46.06,45.93,45.98,46400.0,39.6433,39.7555,39.6433,39.6865,46400.0
2006-06-23 14:00:00,45.97,45.98,45.89,45.91,50300.0,39.6778,39.6865,39.6088,39.626,50300.0
2006-06-23 14:30:00,45.91,45.98,45.8,45.81,66200.0,39.626,39.6865,39.5311,39.5397,66200.0
2006-06-23 15:00:00,45.81,45.84,45.7,45.77,145100.0,39.5397,39.5656,39.4448,39.5052,145100.0
2006-06-23 15:30:00,45.76,45.82,45.65,45.76,177800.0,39.4966,39.5484,39.4016,39.4966,177800.0
2006-06-26 09:30:00,46.75,46.95,46.39,46.52,210200.0,40.3511,40.5237,40.0403,40.1525,210200.0
2006-06-26 10:00:00,46.52,46.86,46.43,46.85,142400.0,40.1525,40.446,40.0749,40.4374,142400.0
2006-06-26 10:30:00,46.85,47.1,46.84,47.0,161900.0,40.4374,40.6532,40.4287,40.5668,161900.0
2006-06-26 11:00:00,47.0,47.25,47.0,47.07,153300.0,40.5668,40.7826,40.5668,40.6273,153300.0
2006-06-26 11:30:00,47.07,47.18,46.95,46.96,103500.0,40.6273,40.7222,40.5237,40.5323,103500.0
2006-06-26 12:00:00,46.95,46.95,46.85,46.93,74100.0,40.5237,40.5237,40.4374,40.5064,74100.0
2006-06-26 12:30:00,46.93,46.93,46.7,46.81,95500.0,40.5064,40.5064,40.3079,40.4029,95500.0
2006-06-26 13:00:00,46.81,46.86,46.72,46.77,77200.0,40.4029,40.446,40.3252,40.3683,77200.0
2006-06-26 13:30:00,46.76,46.82,46.72,46.73,63400.0,40.3597,40.4115,40.3252,40.3338,63400.0
2006-06-26 14:00:00,46.74,46.78,46.69,46.77,76600.0,40.3424,40.377,40.2993,40.3683,76600.0
2006-06-26 14:30:00,46.77,46.86,46.73,46.75,80000.0,40.3683,40.446,40.3338,40.3511,80000.0
2006-06-26 15:00:00,46.76,46.76,46.64,46.66,89400.0,40.3597,40.3597,40.2561,40.2734,89400.0
2006-06-26 15:30:00,46.64,46.83,46.64,46.82,179000.0,40.2561,40.4201,40.2561,40.4115,179000.0
2006-06-27 09:30:00,46.93,46.93,46.58,46.72,180000.0,40.5064,40.5064,40.2043,40.3252,180000.0
2006-06-27 10:00:00,46.73,46.83,46.5,46.58,182000.0,40.3338,40.4201,40.1353,40.2043,182000.0
2006-06-27 10:30:00,46.57,46.74,46.57,46.63,122400.0,40.1957,40.3424,40.1957,40.2475,122400.0
2006-06-27 11:00:00,46.63,46.69,46.54,46.63,161600.0,40.2475,40.2993,40.1698,40.2475,161600.0
2006-06-27 11:30:00,46.63,46.71,46.6,46.63,63900.0,40.2475,40.3165,40.2216,40.2475,63900.0
2006-06-27 12:00:00,46.64,46.72,46.59,46.62,161400.0,40.2561,40.3252,40.213,40.2389,161400.0
2006-06-27 12:30:00,46.65,46.69,46.56,46.61,83400.0,40.2648,40.2993,40.1871,40.2302,83400.0
2006-06-27 13:00:00,46.62,46.7,46.59,46.64,75700.0,40.2389,40.3079,40.213,40.2561,75700.0
2006-06-27 13:30:00,46.67,46.77,46.62,46.7,212900.0,40.282,40.3683,40.2389,40.3079,212900.0
2006-06-27 14:00:00,46.73,46.76,46.63,46.69,163800.0,40.3338,40.3597,40.2475,40.2993,163800.0
2006-06-27 14:30:00,46.69,46.8,46.65,46.72,231900.0,40.2993,40.3942,40.2648,40.3252,231900.0
2006-06-27 15:00:00,46.71,46.85,46.65,46.73,200400.0,40.3165,40.4374,40.2648,40.3338,200400.0
2006-06-27 15:30:00,46.73,46.83,46.65,46.8,415700.0,40.3338,40.4201,40.2648,40.3942,415700.0
2006-06-28 09:30:00,46.77,46.96,46.47,46.49,103700.0,40.3683,40.5323,40.1094,40.1267,103700.0
2006-06-28 10:00:00,46.5,46.64,46.35,46.36,111500.0,40.1353,40.2561,40.0058,40.0144,111500.0
2006-06-28 10:30:00,46.34,46.39,46.22,46.3,73900.0,39.9972,40.0403,39.8936,39.9627,73900.0
2006-06-28 11:00:00,46.32,46.32,46.01,46.04,60900.0,39.9799,39.9799,39.7124,39.7382,60900.0
2006-06-28 11:30:00,46.04,46.33,45.96,46.3,75400.0,39.7382,39.9886,39.6692,39.9627,75400.0
2006-06-28 12:00:00,46.3,46.47,46.26,46.4,56000.0,39.9627,40.1094,39.9281,40.049,56000.0
2006-06-28 12:30:00,46.38,46.48,46.37,46.46,57500.0,40.0317,40.118,40.0231,40.1008,57500.0
2006-06-28 13:00:00,46.46,46.58,46.45,46.58,68300.0,40.1008,40.2043,40.0921,40.2043,68300.0
2006-06-28 13:30:00,46.58,46.6,46.5,46.59,53000.0,40.2043,40.2216,40.1353,40.213,53000.0
2006-06-28 14:00:00,46.61,46.67,46.5,46.54,51600.0,40.2302,40.282,40.1353,40.1698,51600.0
2006-06-28 14:30:00,46.54,46.66,46.52,46.58,86200.0,40.1698,40.2734,40.1525,40.2043,86200.0
2006-06-28 15:00:00,46.57,46.62,46.55,46.55,109900.0,40.1957,40.2389,40.1784,40.1784,109900.0
2006-06-28 15:30:00,46.55,46.62,46.53,46.59,116000.0,40.1784,40.2389,40.1612,40.213,116000.0
2006-06-29 09:30:00,46.75,46.87,46.48,46.8,139200.0,40.3511,40.4546,40.118,40.3942,139200.0
2006-06-29 10:00:00,46.8,46.8,46.5,46.56,65100.0,40.3942,40.3942,40.1353,40.1871,65100.0
2006-06-29 10:30:00,46.54,46.58,46.45,46.48,99500.0,40.1698,40.2043,40.0921,40.118,99500.0
2006-06-29 11:00:00,46.48,46.65,46.45,46.54,187500.0,40.118,40.2648,40.0921,40.1698,187500.0
2006-06-29 11:30:00,46.56,46.59,46.42,46.52,76700.0,40.1871,40.213,40.0662,40.1525,76700.0
2006-06-29 12:00:00,46.53,46.58,46.5,46.52,86900.0,40.1612,40.2043,40.1353,40.1525,86900.0
2006-06-29 12:30:00,46.53,46.6,46.46,46.47,135700.0,40.1612,40.2216,40.1008,40.1094,135700.0
2006-06-29 13:00:00,46.47,46.53,46.45,46.51,77900.0,40.1094,40.1612,40.0921,40.1439,77900.0
2006-06-29 13:30:00,46.51,46.51,46.29,46.41,105400.0,40.1439,40.1439,39.954,40.0576,105400.0
2006-06-29 14:00:00,46.4,46.73,46.4,46.42,312500.0,40.049,40.3338,40.049,40.0662,312500.0
2006-06-29 14:30:00,46.42,46.94,46.4,46.85,343700.0,40.0662,40.5151,40.049,40.4374,343700.0
2006-06-29 15:00:00,46.81,47.06,46.81,47.0,153300.0,40.4029,40.6186,40.4029,40.5668,153300.0
2006-06-29 15:30:00,47.0,47.09,46.91,47.0,215900.0,40.5668,40.6445,40.4892,40.5668,215900.0
2006-06-30 09:30:00,47.15,47.37,47.15,47.22,123100.0,40.6963,40.8862,40.6963,40.7567,123100.0
2006-06-30 10:00:00,47.22,47.41,47.11,47.36,122000.0,40.7567,40.9207,40.6618,40.8776,122000.0
2006-06-30 10:30:00,47.36,47.65,47.32,47.6,169000.0,40.8776,41.1279,40.843,41.0847,169000.0
2006-06-30 11:00:00,47.63,47.67,47.22,47.26,157600.0,41.1106,41.1451,40.7567,40.7913,157600.0
2006-06-30 11:30:00,47.25,47.4,47.25,47.4,128800.0,40.7826,40.9121,40.7826,40.9121,128800.0
2006-06-30 12:00:00,47.39,47.49,47.37,47.39,100900.0,40.9035,40.9898,40.8862,40.9035,100900.0
2006-06-30 12:30:00,47.39,47.46,47.38,47.39,73300.0,40.9035,40.9639,40.8948,40.9035,73300.0
2006-06-30 13:00:00,47.4,47.51,47.39,47.47,41800.0,40.9121,41.007,40.9035,40.9725,41800.0
2006-06-30 13:30:00,47.46,47.51,47.46,47.49,60200.0,40.9639,41.007,40.9639,40.9898,60200.0
2006-06-30 14:00:00,47.49,47.66,47.48,47.56,57800.0,40.9898,41.1365,40.9811,41.0502,57800.0
2006-06-30 14:30:00,47.54,47.78,47.54,47.7,93300.0,41.0329,41.2401,41.0329,41.171,93300.0
2006-06-30 15:00:00,47.69,47.69,47.5,47.5,71100.0,41.1624,41.1624,40.9984,40.9984,71100.0
2006-06-30 15:30:00,47.5,47.52,47.06,47.26,377500.0,40.9984,41.0157,40.6186,40.7913,377500.0
2006-07-03 09:30:00,47.4,47.41,46.6,46.82,143300.0,40.9121,40.9207,40.2216,40.4115,143300.0
2006-07-03 10:00:00,46.83,46.97,46.81,46.88,81900.0,40.4201,40.541,40.4029,40.4633,81900.0
2006-07-03 10:30:00,46.86,46.92,46.77,46.84,72900.0,40.446,40.4978,40.3683,40.4287,72900.0
2006-07-03 11:00:00,46.85,46.91,46.8,46.84,98600.0,40.4374,40.4892,40.3942,40.4287,98600.0
2006-07-03 11:30:00,46.85,46.9,46.81,46.84,99000.0,40.4374,40.4805,40.4029,40.4287,99000.0
2006-07-03 12:00:00,46.84,46.87,46.77,46.78,109800.0,40.4287,40.4546,40.3683,40.377,109800.0
2006-07-03 12:30:00,46.79,46.87,46.75,46.86,170300.0,40.3856,40.4546,40.3511,40.446,170300.0
2006-07-03 13:00:00,46.84,46.87,46.84,46.87,7800.0,40.4287,40.4546,40.4287,40.4546,7800.0
2006-07-03 13:30:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:00:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 14:30:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:00:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-03 15:30:00,46.87,46.87,46.87,46.87,0.0,40.4546,40.4546,40.4546,40.4546,0.0
2006-07-05 09:30:00,46.87,46.91,46.72,46.84,135800.0,40.4546,40.4892,40.3252,40.4287,135800.0
2006-07-05 10:00:00,46.84,46.85,46.42,46.43,75300.0,40.4287,40.4374,40.0662,40.0749,75300.0
2006-07-05 10:30:00,46.44,46.5,46.25,46.34,98300.0,40.0835,40.1353,39.9195,39.9972,98300.0
2006-07-05 11:00:00,46.34,46.71,46.33,46.58,66900.0,39.9972,40.3165,39.9886,40.2043,66900.0
2006-07-05 11:30:00,46.57,46.72,46.57,46.62,46700.0,40.1957,40.3252,40.1957,40.2389,46700.0
2006-07-05 12:00:00,46.62,46.65,46.5,46.65,46200.0,40.2389,40.2648,40.1353,40.2648,46200.0
2006-07-05 12:30:00,46.65,46.65,46.57,46.63,31300.0,40.2648,40.2648,40.1957,40.2475,31300.0
2006-07-05 13:00:00,46.62,46.67,46.58,46.62,106500.0,40.2389,40.282,40.2043,40.2389,106500.0
2006-07-05 13:30:00,46.62,46.71,46.62,46.68,61800.0,40.2389,40.3165,40.2389,40.2906,61800.0
2006-07-05 14:00:00,46.67,46.71,46.51,46.51,67400.0,40.282,40.3165,40.1439,40.1439,67400.0
2006-07-05 14:30:00,46.51,46.72,46.5,46.56,68300.0,40.1439,40.3252,40.1353,40.1871,68300.0
2006-07-05 15:00:00,46.56,46.61,46.42,46.45,120600.0,40.1871,40.2302,40.0662,40.0921,120600.0
2006-07-05 15:30:00,46.44,46.53,46.38,46.44,193400.0,40.0835,40.1612,40.0317,40.0835,193400.0
2006-07-06 09:30:00,46.65,47.05,46.65,46.76,66600.0,40.2648,40.61,40.2648,40.3597,66600.0
2006-07-06 10:00:00,46.75,46.82,46.67,46.79,65300.0,40.3511,40.4115,40.282,40.3856,65300.0
2006-07-06 10:30:00,46.77,46.9,46.7,46.9,87900.0,40.3683,40.4805,40.3079,40.4805,87900.0
2006-07-06 11:00:00,46.88,46.93,46.82,46.89,77000.0,40.4633,40.5064,40.4115,40.4719,77000.0
2006-07-06 11:30:00,46.9,46.9,46.76,46.79,48400.0,40.4805,40.4805,40.3597,40.3856,48400.0
2006-07-06 12:00:00,46.8,46.87,46.72,46.77,59100.0,40.3942,40.4546,40.3252,40.3683,59100.0
2006-07-06 12:30:00,46.76,46.83,46.73,46.78,38400.0,40.3597,40.4201,40.3338,40.377,38400.0
2006-07-06 13:00:00,46.79,46.85,46.78,46.78,54300.0,40.3856,40.4374,40.377,40.377,54300.0
2006-07-06 13:30:00,46.78,46.8,46.72,46.72,42300.0,40.377,40.3942,40.3252,40.3252,42300.0
2006-07-06 14:00:00,46.72,46.81,46.71,46.74,45100.0,40.3252,40.4029,40.3165,40.3424,45100.0
2006-07-06 14:30:00,46.74,46.74,46.62,46.66,65500.0,40.3424,40.3424,40.2389,40.2734,65500.0
2006-07-06 15:00:00,46.65,46.66,46.57,46.58,94400.0,40.2648,40.2734,40.1957,40.2043,94400.0
2006-07-06 15:30:00,46.57,46.61,46.49,46.55,184100.0,40.1957,40.2302,40.1267,40.1784,184100.0
2006-07-07 09:30:00,46.63,46.98,46.61,46.97,167000.0,40.2475,40.5496,40.2302,40.541,167000.0
2006-07-07 10:00:00,46.95,47.45,46.95,47.44,197800.0,40.5237,40.9553,40.5237,40.9466,197800.0
2006-07-07 10:30:00,47.44,47.45,47.33,47.36,87100.0,40.9466,40.9553,40.8517,40.8776,87100.0
2006-07-07 11:00:00,47.35,47.41,47.3,47.32,60000.0,40.8689,40.9207,40.8258,40.843,60000.0
2006-07-07 11:30:00,47.32,47.46,47.32,47.36,57200.0,40.843,40.9639,40.843,40.8776,57200.0
2006-07-07 12:00:00,47.36,47.51,47.34,47.5,75200.0,40.8776,41.007,40.8603,40.9984,75200.0
2006-07-07 12:30:00,47.49,47.53,47.36,47.37,47900.0,40.9898,41.0243,40.8776,40.8862,47900.0
2006-07-07 13:00:00,47.36,47.38,47.18,47.3,66900.0,40.8776,40.8948,40.7222,40.8258,66900.0
2006-07-07 13:30:00,47.28,47.34,47.27,47.27,56300.0,40.8085,40.8603,40.7999,40.7999,56300.0
2006-07-07 14:00:00,47.27,47.33,47.21,47.28,71800.0,40.7999,40.8517,40.7481,40.8085,71800.0
2006-07-07 14:30:00,47.3,47.33,47.12,47.17,58900.0,40.8258,40.8517,40.6704,40.7136,58900.0
2006-07-07 15:00:00,47.15,47.24,47.06,47.08,101100.0,40.6963,40.774,40.6186,40.6359,101100.0
2006-07-07 15:30:00,47.08,47.21,46.97,47.14,116300.0,40.6359,40.7481,40.541,40.6877,116300.0
2006-07-10 09:30:00,47.23,47.23,46.73,46.79,74600.0,40.7654,40.7654,40.3338,40.3856,74600.0
2006-07-10 10:00:00,46.79,46.87,46.61,46.79,91700.0,40.3856,40.4546,40.2302,40.3856,91700.0
2006-07-10 10:30:00,46.81,46.99,46.72,46.96,63300.0,40.4029,40.5582,40.3252,40.5323,63300.0
2006-07-10 11:00:00,46.99,47.04,46.71,46.85,94400.0,40.5582,40.6014,40.3165,40.4374,94400.0
2006-07-10 11:30:00,46.83,46.9,46.76,46.87,62400.0,40.4201,40.4805,40.3597,40.4546,62400.0
2006-07-10 12:00:00,46.85,47.02,46.72,46.96,77600.0,40.4374,40.5841,40.3252,40.5323,77600.0
2006-07-10 12:30:00,46.95,47.01,46.81,46.83,50100.0,40.5237,40.5755,40.4029,40.4201,50100.0
2006-07-10 13:00:00,46.81,46.86,46.78,46.85,30700.0,40.4029,40.446,40.377,40.4374,30700.0
2006-07-10 13:30:00,46.85,46.93,46.8,46.87,72200.0,40.4374,40.5064,40.3942,40.4546,72200.0
2006-07-10 14:00:00,46.87,46.87,46.78,46.8,49600.0,40.4546,40.4546,40.377,40.3942,49600.0
2006-07-10 14:30:00,46.8,46.82,46.75,46.75,74800.0,40.3942,40.4115,40.3511,40.3511,74800.0
2006-07-10 15:00:00,46.75,46.92,46.75,46.9,53500.0,40.3511,40.4978,40.3511,40.4805,53500.0
2006-07-10 15:30:00,46.9,46.96,46.86,46.91,77700.0,40.4805,40.5323,40.446,40.4892,77700.0
2006-07-11 09:30:00,47.15,47.8,47.15,47.55,191300.0,40.6963,41.2573,40.6963,41.0416,191300.0
2006-07-11 10:00:00,47.57,48.0,47.55,48.0,177400.0,41.0588,41.43,41.0416,41.43,177400.0
2006-07-11 10:30:00,48.01,48.17,47.98,48.1,254400.0,41.4386,41.5767,41.4127,41.5163,254400.0
2006-07-11 11:00:00,48.11,48.13,48.01,48.07,75300.0,41.5249,41.5422,41.4386,41.4904,75300.0
2006-07-11 11:30:00,48.08,48.22,48.02,48.04,118200.0,41.499,41.6199,41.4472,41.4645,118200.0
2006-07-11 12:00:00,48.04,48.12,47.81,47.83,206800.0,41.4645,41.5335,41.266,41.2832,206800.0
2006-07-11 12:30:00,47.82,47.82,47.64,47.71,81600.0,41.2746,41.2746,41.1192,41.1797,81600.0
2006-07-11 13:00:00,47.71,47.78,47.59,47.61,131800.0,41.1797,41.2401,41.0761,41.0934,131800.0
2006-07-11 13:30:00,47.62,47.62,47.5,47.51,95900.0,41.102,41.102,40.9984,41.007,95900.0
2006-07-11 14:00:00,47.51,47.51,47.27,47.45,152800.0,41.007,41.007,40.7999,40.9553,152800.0
2006-07-11 14:30:00,47.44,47.44,47.21,47.36,211700.0,40.9466,40.9466,40.7481,40.8776,211700.0
2006-07-11 15:00:00,47.37,47.53,47.3,47.48,125200.0,40.8862,41.0243,40.8258,40.9811,125200.0
2006-07-11 15:30:00,47.48,47.5,47.15,47.31,272700.0,40.9811,40.9984,40.6963,40.8344,272700.0
2006-07-12 09:30:00,47.35,47.65,47.35,47.59,121400.0,40.8689,41.1279,40.8689,41.0761,121400.0
2006-07-12 10:00:00,47.59,47.74,47.48,47.7,120400.0,41.0761,41.2056,40.9811,41.171,120400.0
2006-07-12 10:30:00,47.68,47.68,47.27,47.35,98300.0,41.1538,41.1538,40.7999,40.8689,98300.0
2006-07-12 11:00:00,47.35,47.37,47.26,47.28,70500.0,40.8689,40.8862,40.7913,40.8085,70500.0
2006-07-12 11:30:00,47.26,47.52,47.25,47.49,43100.0,40.7913,41.0157,40.7826,40.9898,43100.0
2006-07-12 12:00:00,47.5,47.52,47.12,47.13,51700.0,40.9984,41.0157,40.6704,40.6791,51700.0
2006-07-12 12:30:00,47.13,47.2,47.08,47.14,43100.0,40.6791,40.7395,40.6359,40.6877,43100.0
2006-07-12 13:00:00,47.14,47.14,46.83,46.98,84600.0,40.6877,40.6877,40.4201,40.5496,84600.0
2006-07-12 13:30:00,46.98,47.05,46.93,47.04,55600.0,40.5496,40.61,40.5064,40.6014,55600.0
2006-07-12 14:00:00,47.04,47.16,47.04,47.12,55400.0,40.6014,40.7049,40.6014,40.6704,55400.0
2006-07-12 14:30:00,47.13,47.17,47.05,47.1,63300.0,40.6791,40.7136,40.61,40.6532,63300.0
2006-07-12 15:00:00,47.09,47.17,47.05,47.13,87800.0,40.6445,40.7136,40.61,40.6791,87800.0
2006-07-12 15:30:00,47.13,47.16,47.0,47.11,170200.0,40.6791,40.7049,40.5668,40.6618,170200.0
2006-07-13 09:30:00,47.01,47.28,46.97,47.08,165800.0,40.5755,40.8085,40.541,40.6359,165800.0
2006-07-13 10:00:00,47.05,47.17,47.02,47.13,88000.0,40.61,40.7136,40.5841,40.6791,88000.0
2006-07-13 10:30:00,47.11,47.25,47.0,47.06,146600.0,40.6618,40.7826,40.5668,40.6186,146600.0
2006-07-13 11:00:00,47.06,47.12,46.88,47.0,170100.0,40.6186,40.6704,40.4633,40.5668,170100.0
2006-07-13 11:30:00,47.0,47.09,46.83,46.88,114400.0,40.5668,40.6445,40.4201,40.4633,114400.0
2006-07-13 12:00:00,46.88,47.04,46.77,46.96,98700.0,40.4633,40.6014,40.3683,40.5323,98700.0
2006-07-13 12:30:00,46.96,47.01,46.86,46.89,94800.0,40.5323,40.5755,40.446,40.4719,94800.0
2006-07-13 13:00:00,46.92,46.98,46.79,46.8,90100.0,40.4978,40.5496,40.3856,40.3942,90100.0
2006-07-13 13:30:00,46.8,46.8,46.64,46.67,87900.0,40.3942,40.3942,40.2561,40.282,87900.0
2006-07-13 14:00:00,46.67,46.7,46.61,46.64,118600.0,40.282,40.3079,40.2302,40.2561,118600.0
2006-07-13 14:30:00,46.63,46.64,46.25,46.26,114100.0,40.2475,40.2561,39.9195,39.9281,114100.0
2006-07-13 15:00:00,46.26,46.42,46.15,46.37,187900.0,39.9281,40.0662,39.8332,40.0231,187900.0
2006-07-13 15:30:00,46.37,46.44,46.2,46.29,202900.0,40.0231,40.0835,39.8763,39.954,202900.0
2006-07-14 09:30:00,46.25,46.25,45.91,46.05,84400.0,39.9195,39.9195,39.626,39.7469,84400.0
2006-07-14 10:00:00,46.1,46.19,45.8,46.0,109700.0,39.79,39.8677,39.5311,39.7037,109700.0
2006-07-14 10:30:00,46.0,46.01,45.78,45.85,101600.0,39.7037,39.7124,39.5138,39.5743,101600.0
2006-07-14 11:00:00,45.83,45.85,45.59,45.62,85700.0,39.557,39.5743,39.3498,39.3757,85700.0
2006-07-14 11:30:00,45.62,45.65,45.28,45.3,121400.0,39.3757,39.4016,39.0823,39.0995,121400.0
2006-07-14 12:00:00,45.31,45.54,45.23,45.54,148900.0,39.1082,39.3067,39.0391,39.3067,148900.0
2006-07-14 12:30:00,45.54,45.63,45.5,45.55,86000.0,39.3067,39.3844,39.2722,39.3153,86000.0
2006-07-14 13:00:00,45.55,45.59,45.41,45.51,57900.0,39.3153,39.3498,39.1945,39.2808,57900.0
2006-07-14 13:30:00,45.51,45.59,45.36,45.43,130900.0,39.2808,39.3498,39.1513,39.2117,130900.0
2006-07-14 14:00:00,45.42,45.5,45.36,45.39,83900.0,39.2031,39.2722,39.1513,39.1772,83900.0
2006-07-14 14:30:00,45.4,45.61,45.37,45.59,108000.0,39.1858,39.3671,39.16,39.3498,108000.0
2006-07-14 15:00:00,45.59,45.63,45.51,45.58,120000.0,39.3498,39.3844,39.2808,39.3412,120000.0
2006-07-14 15:30:00,45.57,45.68,45.52,45.65,245000.0,39.3326,39.4275,39.2894,39.4016,245000.0
2006-07-17 09:30:00,45.68,46.15,45.64,46.0,144700.0,39.4275,39.8332,39.393,39.7037,144700.0
2006-07-17 10:00:00,45.99,46.02,45.46,45.57,90500.0,39.6951,39.721,39.2376,39.3326,90500.0
2006-07-17 10:30:00,45.58,45.78,45.53,45.78,126500.0,39.3412,39.5138,39.2981,39.5138,126500.0
2006-07-17 11:00:00,45.79,45.79,45.45,45.58,225100.0,39.5225,39.5225,39.229,39.3412,225100.0
2006-07-17 11:30:00,45.55,45.75,45.43,45.75,155200.0,39.3153,39.4879,39.2117,39.4879,155200.0
2006-07-17 12:00:00,45.75,45.8,45.66,45.75,128000.0,39.4879,39.5311,39.4103,39.4879,128000.0
2006-07-17 12:30:00,45.75,45.81,45.7,45.79,68300.0,39.4879,39.5397,39.4448,39.5225,68300.0
2006-07-17 13:00:00,45.78,45.8,45.73,45.75,61900.0,39.5138,39.5311,39.4707,39.4879,61900.0
2006-07-17 13:30:00,45.76,45.9,45.74,45.9,71800.0,39.4966,39.6174,39.4793,39.6174,71800.0
2006-07-17 14:00:00,45.9,45.92,45.82,45.88,67100.0,39.6174,39.6347,39.5484,39.6001,67100.0
2006-07-17 14:30:00,45.89,45.9,45.82,45.89,60500.0,39.6088,39.6174,39.5484,39.6088,60500.0
2006-07-17 15:00:00,45.88,45.96,45.83,45.94,140400.0,39.6001,39.6692,39.557,39.6519,140400.0
2006-07-17 15:30:00,45.95,45.96,45.8,45.91,164000.0,39.6606,39.6692,39.5311,39.626,164000.0
2006-07-18 09:30:00,46.15,46.34,46.0,46.15,163000.0,39.8332,39.9972,39.7037,39.8332,163000.0
2006-07-18 10:00:00,46.11,46.13,45.77,45.82,78100.0,39.7987,39.8159,39.5052,39.5484,78100.0
2006-07-18 10:30:00,45.82,45.95,45.78,45.8,147800.0,39.5484,39.6606,39.5138,39.5311,147800.0
2006-07-18 11:00:00,45.78,45.85,45.72,45.78,104300.0,39.5138,39.5743,39.462,39.5138,104300.0
2006-07-18 11:30:00,45.78,45.83,45.72,45.8,83200.0,39.5138,39.557,39.462,39.5311,83200.0
2006-07-18 12:00:00,45.8,45.95,45.72,45.93,73800.0,39.5311,39.6606,39.462,39.6433,73800.0
2006-07-18 12:30:00,45.93,45.93,45.88,45.89,131600.0,39.6433,39.6433,39.6001,39.6088,131600.0
2006-07-18 13:00:00,45.89,45.9,45.62,45.75,71400.0,39.6088,39.6174,39.3757,39.4879,71400.0
2006-07-18 13:30:00,45.74,45.81,45.7,45.76,112000.0,39.4793,39.5397,39.4448,39.4966,112000.0
2006-07-18 14:00:00,45.77,45.8,45.67,45.8,138000.0,39.5052,39.5311,39.4189,39.5311,138000.0
2006-07-18 14:30:00,45.79,45.9,45.75,45.8,152200.0,39.5225,39.6174,39.4879,39.5311,152200.0
2006-07-18 15:00:00,45.76,45.77,45.45,45.54,95500.0,39.4966,39.5052,39.229,39.3067,95500.0
2006-07-18 15:30:00,45.55,46.0,45.54,46.0,307300.0,39.3153,39.7037,39.3067,39.7037,307300.0
2006-07-19 09:30:00,46.5,47.04,46.45,47.01,176900.0,40.1353,40.6014,40.0921,40.5755,176900.0
2006-07-19 10:00:00,47.01,47.3,46.93,47.07,177600.0,40.5755,40.8258,40.5064,40.6273,177600.0
2006-07-19 10:30:00,47.07,47.53,47.07,47.45,132900.0,40.6273,41.0243,40.6273,40.9553,132900.0
2006-07-19 11:00:00,47.44,47.77,47.42,47.77,102000.0,40.9466,41.2315,40.9294,41.2315,102000.0
2006-07-19 11:30:00,47.77,47.98,47.76,47.93,178100.0,41.2315,41.4127,41.2228,41.3696,178100.0
2006-07-19 12:00:00,47.92,47.93,47.8,47.89,82500.0,41.3609,41.3696,41.2573,41.335,82500.0
2006-07-19 12:30:00,47.9,47.94,47.82,47.89,75100.0,41.3437,41.3782,41.2746,41.335,75100.0
2006-07-19 13:00:00,47.89,48.07,47.89,48.0,70200.0,41.335,41.4904,41.335,41.43,70200.0
2006-07-19 13:30:00,48.01,48.02,47.95,47.96,85200.0,41.4386,41.4472,41.3868,41.3954,85200.0
2006-07-19 14:00:00,47.97,48.02,47.9,47.93,121500.0,41.4041,41.4472,41.3437,41.3696,121500.0
2006-07-19 14:30:00,47.93,48.14,47.93,48.09,108900.0,41.3696,41.5508,41.3696,41.5077,108900.0
2006-07-19 15:00:00,48.1,48.2,48.05,48.18,135900.0,41.5163,41.6026,41.4731,41.5853,135900.0
2006-07-19 15:30:00,48.17,48.19,48.07,48.19,261300.0,41.5767,41.594,41.4904,41.594,261300.0
2006-07-20 09:30:00,48.06,48.5,47.91,47.96,102100.0,41.4818,41.8615,41.3523,41.3954,102100.0
2006-07-20 10:00:00,47.97,48.0,47.86,47.97,78900.0,41.4041,41.43,41.3091,41.4041,78900.0
2006-07-20 10:30:00,47.97,48.15,47.93,48.13,117700.0,41.4041,41.5594,41.3696,41.5422,117700.0
2006-07-20 11:00:00,48.13,48.25,48.11,48.11,102300.0,41.5422,41.6458,41.5249,41.5249,102300.0
2006-07-20 11:30:00,48.11,48.12,48.06,48.08,86200.0,41.5249,41.5335,41.4818,41.499,86200.0
2006-07-20 12:00:00,48.08,48.1,47.86,47.94,47600.0,41.499,41.5163,41.3091,41.3782,47600.0
2006-07-20 12:30:00,47.93,47.95,47.81,47.93,56200.0,41.3696,41.3868,41.266,41.3696,56200.0
2006-07-20 13:00:00,47.92,48.04,47.92,47.99,62800.0,41.3609,41.4645,41.3609,41.4213,62800.0
2006-07-20 13:30:00,48.0,48.11,48.0,48.1,78000.0,41.43,41.5249,41.43,41.5163,78000.0
2006-07-20 14:00:00,48.1,48.2,48.06,48.11,135500.0,41.5163,41.6026,41.4818,41.5249,135500.0
2006-07-20 14:30:00,48.11,48.2,47.97,47.97,100400.0,41.5249,41.6026,41.4041,41.4041,100400.0
2006-07-20 15:00:00,47.97,48.08,47.83,48.08,122100.0,41.4041,41.499,41.2832,41.499,122100.0
2006-07-20 15:30:00,48.08,48.1,47.92,48.02,152500.0,41.499,41.5163,41.3609,41.4472,152500.0
2006-07-21 09:30:00,49.0,49.4,48.9,49.32,544600.0,42.2931,42.6383,42.2068,42.5693,544600.0
2006-07-21 10:00:00,49.34,49.93,49.31,49.57,336300.0,42.5866,43.0958,42.5607,42.7851,336300.0
2006-07-21 10:30:00,49.57,49.75,49.3,49.66,176300.0,42.7851,42.9404,42.552,42.8628,176300.0
2006-07-21 11:00:00,49.66,49.77,49.55,49.75,161100.0,42.8628,42.9577,42.7678,42.9404,161100.0
2006-07-21 11:30:00,49.75,49.95,49.75,49.87,119100.0,42.9404,43.1131,42.9404,43.044,119100.0
2006-07-21 12:00:00,49.88,49.88,49.56,49.57,88800.0,43.0526,43.0526,42.7764,42.7851,88800.0
2006-07-21 12:30:00,49.57,49.58,49.36,49.46,96200.0,42.7851,42.7937,42.6038,42.6901,96200.0
2006-07-21 13:00:00,49.47,49.56,49.36,49.36,68200.0,42.6988,42.7764,42.6038,42.6038,68200.0
2006-07-21 13:30:00,49.36,49.57,49.36,49.52,74500.0,42.6038,42.7851,42.6038,42.7419,74500.0
2006-07-21 14:00:00,49.51,49.51,49.25,49.29,101400.0,42.7333,42.7333,42.5089,42.5434,101400.0
2006-07-21 14:30:00,49.29,49.42,49.16,49.42,172500.0,42.5434,42.6556,42.4312,42.6556,172500.0
2006-07-21 15:00:00,49.42,49.6,49.4,49.46,185300.0,42.6556,42.811,42.6383,42.6901,185300.0
2006-07-21 15:30:00,49.47,49.53,49.43,49.46,250000.0,42.6988,42.7506,42.6642,42.6901,250000.0
2006-07-24 09:30:00,49.51,49.95,49.51,49.89,167700.0,42.7333,43.1131,42.7333,43.0613,167700.0
2006-07-24 10:00:00,49.84,49.89,49.72,49.83,89900.0,43.0181,43.0613,42.9145,43.0095,89900.0
2006-07-24 10:30:00,49.82,49.92,49.77,49.85,93000.0,43.0009,43.0872,42.9577,43.0268,93000.0
2006-07-24 11:00:00,49.85,49.86,49.8,49.85,72300.0,43.0268,43.0354,42.9836,43.0268,72300.0
2006-07-24 11:30:00,49.85,50.19,49.84,50.08,266500.0,43.0268,43.3202,43.0181,43.2253,266500.0
2006-07-24 12:00:00,50.09,50.13,49.78,49.78,182000.0,43.2339,43.2684,42.9663,42.9663,182000.0
2006-07-24 12:30:00,49.79,49.89,49.79,49.86,84600.0,42.975,43.0613,42.975,43.0354,84600.0
2006-07-24 13:00:00,49.87,49.88,49.83,49.88,58500.0,43.044,43.0526,43.0095,43.0526,58500.0
2006-07-24 13:30:00,49.88,50.0,49.87,49.94,60900.0,43.0526,43.1562,43.044,43.1044,60900.0
2006-07-24 14:00:00,49.94,50.17,49.92,50.01,125400.0,43.1044,43.303,43.0872,43.1649,125400.0
2006-07-24 14:30:00,50.01,50.13,50.0,50.08,115900.0,43.1649,43.2684,43.1562,43.2253,115900.0
2006-07-24 15:00:00,50.06,50.4,50.03,50.35,176000.0,43.208,43.5015,43.1821,43.4583,176000.0
2006-07-24 15:30:00,50.35,50.42,50.25,50.38,377600.0,43.4583,43.5187,43.372,43.4842,377600.0
2006-07-25 09:30:00,49.95,50.11,49.7,50.0,239200.0,43.1131,43.2512,42.8973,43.1562,239200.0
2006-07-25 10:00:00,50.0,50.32,49.96,50.31,136400.0,43.1562,43.4324,43.1217,43.4238,136400.0
2006-07-25 10:30:00,50.27,50.48,50.23,50.34,137000.0,43.3893,43.5705,43.3547,43.4497,137000.0
2006-07-25 11:00:00,50.31,50.47,50.31,50.45,43900.0,43.4238,43.5619,43.4238,43.5446,43900.0
2006-07-25 11:30:00,50.44,50.45,50.22,50.3,126500.0,43.536,43.5446,43.3461,43.4152,126500.0
2006-07-25 12:00:00,50.31,50.43,50.25,50.42,47200.0,43.4238,43.5274,43.372,43.5187,47200.0
2006-07-25 12:30:00,50.42,50.45,50.3,50.36,73000.0,43.5187,43.5446,43.4152,43.4669,73000.0
2006-07-25 13:00:00,50.36,50.37,50.25,50.28,59900.0,43.4669,43.4756,43.372,43.3979,59900.0
2006-07-25 13:30:00,50.28,50.43,50.21,50.21,95700.0,43.3979,43.5274,43.3375,43.3375,95700.0
2006-07-25 14:00:00,50.17,50.27,50.09,50.13,82800.0,43.303,43.3893,43.2339,43.2684,82800.0
2006-07-25 14:30:00,50.14,50.24,50.08,50.21,77400.0,43.2771,43.3634,43.2253,43.3375,77400.0
2006-07-25 15:00:00,50.21,50.5,50.19,50.45,94300.0,43.3375,43.5878,43.3202,43.5446,94300.0
2006-07-25 15:30:00,50.46,50.55,50.36,50.41,109300.0,43.5533,43.6309,43.4669,43.5101,109300.0
2006-07-26 09:30:00,50.3,50.8,50.06,50.79,116600.0,43.4152,43.8467,43.208,43.8381,116600.0
2006-07-26 10:00:00,50.78,50.87,50.49,50.6,124100.0,43.8295,43.9071,43.5792,43.6741,124100.0
2006-07-26 10:30:00,50.62,50.65,50.29,50.39,182400.0,43.6914,43.7173,43.4065,43.4928,182400.0
2006-07-26 11:00:00,50.39,50.58,50.36,50.53,84300.0,43.4928,43.6568,43.4669,43.6137,84300.0
2006-07-26 11:30:00,50.55,50.6,50.47,50.52,93000.0,43.6309,43.6741,43.5619,43.605,93000.0
2006-07-26 12:00:00,50.53,50.66,50.47,50.5,51500.0,43.6137,43.7259,43.5619,43.5878,51500.0
2006-07-26 12:30:00,50.53,50.6,50.42,50.52,54300.0,43.6137,43.6741,43.5187,43.605,54300.0
2006-07-26 13:00:00,50.52,50.62,50.5,50.51,65100.0,43.605,43.6914,43.5878,43.5964,65100.0
2006-07-26 13:30:00,50.51,50.76,50.51,50.68,54500.0,43.5964,43.8122,43.5964,43.7431,54500.0
2006-07-26 14:00:00,50.68,50.84,50.6,50.79,133200.0,43.7431,43.8812,43.6741,43.8381,133200.0
2006-07-26 14:30:00,50.78,50.81,50.56,50.71,73400.0,43.8295,43.8554,43.6396,43.769,73400.0
2006-07-26 15:00:00,50.69,50.72,50.22,50.37,123100.0,43.7518,43.7777,43.3461,43.4756,123100.0
2006-07-26 15:30:00,50.38,50.45,50.25,50.3,156300.0,43.4842,43.5446,43.372,43.4152,156300.0
2006-07-27 09:30:00,50.26,50.46,50.18,50.42,90000.0,43.3806,43.5533,43.3116,43.5187,90000.0
2006-07-27 10:00:00,50.4,50.5,50.33,50.44,72700.0,43.5015,43.5878,43.4411,43.536,72700.0
2006-07-27 10:30:00,50.45,50.64,50.21,50.25,89200.0,43.5446,43.7086,43.3375,43.372,89200.0
2006-07-27 11:00:00,50.27,50.4,50.23,50.4,93300.0,43.3893,43.5015,43.3547,43.5015,93300.0
2006-07-27 11:30:00,50.4,50.4,50.09,50.21,77900.0,43.5015,43.5015,43.2339,43.3375,77900.0
2006-07-27 12:00:00,50.22,50.26,50.11,50.13,83600.0,43.3461,43.3806,43.2512,43.2684,83600.0
2006-07-27 12:30:00,50.14,50.18,49.95,50.0,52100.0,43.2771,43.3116,43.1131,43.1562,52100.0
2006-07-27 13:00:00,50.0,50.05,49.97,49.99,59100.0,43.1562,43.1994,43.1303,43.1476,59100.0
2006-07-27 13:30:00,50.0,50.04,49.8,49.85,86600.0,43.1562,43.1907,42.9836,43.0268,86600.0
2006-07-27 14:00:00,49.86,50.14,49.8,50.03,128500.0,43.0354,43.2771,42.9836,43.1821,128500.0
2006-07-27 14:30:00,50.03,50.17,50.01,50.11,76800.0,43.1821,43.303,43.1649,43.2512,76800.0
2006-07-27 15:00:00,50.1,50.19,49.87,50.05,302000.0,43.2425,43.3202,43.044,43.1994,302000.0
2006-07-27 15:30:00,50.05,50.15,49.75,49.82,242900.0,43.1994,43.2857,42.9404,43.0009,242900.0
2006-07-28 09:30:00,50.65,51.5,50.6,51.11,475600.0,43.7173,44.4509,43.6741,44.1143,475600.0
2006-07-28 10:00:00,51.06,51.35,50.73,51.18,274700.0,44.0711,44.3214,43.7863,44.1747,274700.0
2006-07-28 10:30:00,51.16,51.55,51.0,51.55,228600.0,44.1574,44.4941,44.0193,44.4941,228600.0
2006-07-28 11:00:00,51.55,52.45,51.55,52.14,291000.0,44.4941,45.2709,44.4941,45.0033,291000.0
2006-07-28 11:30:00,52.14,52.19,51.9,51.95,136900.0,45.0033,45.0465,44.7962,44.8393,136900.0
2006-07-28 12:00:00,51.96,51.97,51.48,51.48,315800.0,44.8479,44.8566,44.4336,44.4336,315800.0
2006-07-28 12:30:00,51.47,51.51,51.13,51.17,257900.0,44.425,44.4595,44.1316,44.1661,257900.0
2006-07-28 13:00:00,51.18,51.38,51.15,51.23,218100.0,44.1747,44.3473,44.1488,44.2179,218100.0
2006-07-28 13:30:00,51.24,51.36,51.09,51.17,107700.0,44.2265,44.3301,44.097,44.1661,107700.0
2006-07-28 14:00:00,51.14,51.41,51.12,51.15,146800.0,44.1402,44.3732,44.1229,44.1488,146800.0
2006-07-28 14:30:00,51.13,51.18,50.99,51.03,185700.0,44.1316,44.1747,44.0107,44.0452,185700.0
2006-07-28 15:00:00,51.03,51.25,50.96,51.09,226200.0,44.0452,44.2351,43.9848,44.097,226200.0
2006-07-28 15:30:00,51.08,51.25,50.97,51.08,274100.0,44.0884,44.2351,43.9935,44.0884,274100.0
2006-07-31 09:30:00,50.8,50.91,50.5,50.85,182600.0,43.8467,43.9417,43.5878,43.8899,182600.0
2006-07-31 10:00:00,50.84,51.21,50.8,51.08,167900.0,43.8812,44.2006,43.8467,44.0884,167900.0
2006-07-31 10:30:00,51.09,51.09,50.9,50.91,105400.0,44.097,44.097,43.933,43.9417,105400.0
2006-07-31 11:00:00,50.92,51.04,50.9,51.01,132800.0,43.9503,44.0539,43.933,44.028,132800.0
2006-07-31 11:30:00,51.01,51.04,50.93,50.99,85600.0,44.028,44.0539,43.9589,44.0107,85600.0
2006-07-31 12:00:00,50.99,51.01,50.91,50.91,53200.0,44.0107,44.028,43.9417,43.9417,53200.0
2006-07-31 12:30:00,50.91,50.91,50.69,50.7,42600.0,43.9417,43.9417,43.7518,43.7604,42600.0
2006-07-31 13:00:00,50.7,50.74,50.54,50.54,48000.0,43.7604,43.7949,43.6223,43.6223,48000.0
2006-07-31 13:30:00,50.54,50.8,50.52,50.71,66300.0,43.6223,43.8467,43.605,43.769,66300.0
2006-07-31 14:00:00,50.71,50.71,50.65,50.67,69800.0,43.769,43.769,43.7173,43.7345,69800.0
2006-07-31 14:30:00,50.67,50.68,50.48,50.5,84000.0,43.7345,43.7431,43.5705,43.5878,84000.0
2006-07-31 15:00:00,50.49,50.51,50.38,50.4,124300.0,43.5792,43.5964,43.4842,43.5015,124300.0
2006-07-31 15:30:00,50.38,50.39,50.26,50.31,232300.0,43.4842,43.4928,43.3806,43.4238,232300.0
2006-08-01 09:30:00,50.39,50.71,50.39,50.54,192900.0,43.4928,43.769,43.4928,43.6223,192900.0
2006-08-01 10:00:00,50.55,50.62,50.36,50.44,112800.0,43.6309,43.6914,43.4669,43.536,112800.0
2006-08-01 10:30:00,50.44,50.56,50.44,50.44,105700.0,43.536,43.6396,43.536,43.536,105700.0
2006-08-01 11:00:00,50.44,50.54,50.44,50.53,67900.0,43.536,43.6223,43.536,43.6137,67900.0
2006-08-01 11:30:00,50.51,50.55,50.35,50.36,72800.0,43.5964,43.6309,43.4583,43.4669,72800.0
2006-08-01 12:00:00,50.37,50.55,50.37,50.53,58400.0,43.4756,43.6309,43.4756,43.6137,58400.0
2006-08-01 12:30:00,50.53,50.59,50.47,50.52,135700.0,43.6137,43.6655,43.5619,43.605,135700.0
2006-08-01 13:00:00,50.51,50.55,50.46,50.49,49100.0,43.5964,43.6309,43.5533,43.5792,49100.0
2006-08-01 13:30:00,50.5,50.56,50.5,50.53,96100.0,43.5878,43.6396,43.5878,43.6137,96100.0
2006-08-01 14:00:00,50.55,50.56,50.39,50.4,111700.0,43.6309,43.6396,43.4928,43.5015,111700.0
2006-08-01 14:30:00,50.39,50.49,50.34,50.46,106100.0,43.4928,43.5792,43.4497,43.5533,106100.0
2006-08-01 15:00:00,50.45,50.5,50.41,50.48,98000.0,43.5446,43.5878,43.5101,43.5705,98000.0
2006-08-01 15:30:00,50.47,50.55,50.47,50.51,213900.0,43.5619,43.6309,43.5619,43.5964,213900.0
2006-08-02 09:30:00,50.51,50.75,50.51,50.69,134700.0,43.5964,43.8036,43.5964,43.7518,134700.0
2006-08-02 10:00:00,50.68,50.89,50.65,50.89,103500.0,43.7431,43.9244,43.7173,43.9244,103500.0
2006-08-02 10:30:00,50.92,50.92,50.8,50.86,71200.0,43.9503,43.9503,43.8467,43.8985,71200.0
2006-08-02 11:00:00,50.86,51.06,50.79,51.06,101000.0,43.8985,44.0711,43.8381,44.0711,101000.0
2006-08-02 11:30:00,51.06,51.45,51.06,51.4,169000.0,44.0711,44.4078,44.0711,44.3646,169000.0
2006-08-02 12:00:00,51.4,51.5,51.33,51.38,113300.0,44.3646,44.4509,44.3042,44.3473,113300.0
2006-08-02 12:30:00,51.38,51.43,51.34,51.41,56500.0,44.3473,44.3905,44.3128,44.3732,56500.0
2006-08-02 13:00:00,51.43,51.43,51.33,51.33,80600.0,44.3905,44.3905,44.3042,44.3042,80600.0
2006-08-02 13:30:00,51.32,51.39,51.31,51.37,90800.0,44.2955,44.356,44.2869,44.3387,90800.0
2006-08-02 14:00:00,51.37,51.54,51.36,51.45,89200.0,44.3387,44.4854,44.3301,44.4078,89200.0
2006-08-02 14:30:00,51.45,51.57,51.38,51.43,108800.0,44.4078,44.5113,44.3473,44.3905,108800.0
2006-08-02 15:00:00,51.42,51.47,51.37,51.41,77000.0,44.3819,44.425,44.3387,44.3732,77000.0
2006-08-02 15:30:00,51.41,51.49,51.28,51.35,200500.0,44.3732,44.4423,44.261,44.3214,200500.0
2006-08-03 09:30:00,51.38,51.4,51.13,51.13,132200.0,44.3473,44.3646,44.1316,44.1316,132200.0
2006-08-03 10:00:00,51.13,51.43,51.13,51.39,213000.0,44.1316,44.3905,44.1316,44.356,213000.0
2006-08-03 10:30:00,51.4,51.49,51.35,51.47,128000.0,44.3646,44.4423,44.3214,44.425,128000.0
2006-08-03 11:00:00,51.49,51.67,51.45,51.51,136700.0,44.4423,44.5976,44.4078,44.4595,136700.0
2006-08-03 11:30:00,51.51,51.52,51.39,51.42,68300.0,44.4595,44.4682,44.356,44.3819,68300.0
2006-08-03 12:00:00,51.43,51.51,51.39,51.44,73100.0,44.3905,44.4595,44.356,44.3991,73100.0
2006-08-03 12:30:00,51.44,51.52,51.39,51.39,158400.0,44.3991,44.4682,44.356,44.356,158400.0
2006-08-03 13:00:00,51.4,51.46,51.36,51.37,122800.0,44.3646,44.4164,44.3301,44.3387,122800.0
2006-08-03 13:30:00,51.37,51.37,51.28,51.28,74300.0,44.3387,44.3387,44.261,44.261,74300.0
2006-08-03 14:00:00,51.28,51.35,51.2,51.28,114900.0,44.261,44.3214,44.192,44.261,114900.0
2006-08-03 14:30:00,51.28,51.31,51.19,51.23,109900.0,44.261,44.2869,44.1833,44.2179,109900.0
2006-08-03 15:00:00,51.25,51.25,51.17,51.24,120800.0,44.2351,44.2351,44.1661,44.2265,120800.0
2006-08-03 15:30:00,51.26,51.45,51.24,51.33,383600.0,44.2438,44.4078,44.2265,44.3042,383600.0
2006-08-04 09:30:00,51.75,51.83,51.67,51.76,129300.0,44.6667,44.7357,44.5976,44.6753,129300.0
2006-08-04 10:00:00,51.76,51.82,51.59,51.76,93500.0,44.6753,44.7271,44.5286,44.6753,93500.0
2006-08-04 10:30:00,51.76,51.85,51.75,51.76,105700.0,44.6753,44.753,44.6667,44.6753,105700.0
2006-08-04 11:00:00,51.75,51.79,51.67,51.74,74700.0,44.6667,44.7012,44.5976,44.6581,74700.0
2006-08-04 11:30:00,51.74,51.76,51.59,51.59,61300.0,44.6581,44.6753,44.5286,44.5286,61300.0
2006-08-04 12:00:00,51.6,51.72,51.58,51.7,70800.0,44.5372,44.6408,44.52,44.6235,70800.0
2006-08-04 12:30:00,51.69,51.74,51.64,51.67,50100.0,44.6149,44.6581,44.5717,44.5976,50100.0
2006-08-04 13:00:00,51.68,51.7,51.57,51.6,87500.0,44.6063,44.6235,44.5113,44.5372,87500.0
2006-08-04 13:30:00,51.6,51.7,51.51,51.54,354900.0,44.5372,44.6235,44.4595,44.4854,354900.0
2006-08-04 14:00:00,51.54,51.56,51.25,51.25,49600.0,44.4854,44.5027,44.2351,44.2351,49600.0
2006-08-04 14:30:00,51.25,51.33,51.17,51.18,101700.0,44.2351,44.3042,44.1661,44.1747,101700.0
2006-08-04 15:00:00,51.18,51.23,51.17,51.21,102000.0,44.1747,44.2179,44.1661,44.2006,102000.0
2006-08-04 15:30:00,51.21,51.26,51.14,51.19,236200.0,44.2006,44.2438,44.1402,44.1833,236200.0
2006-08-07 09:30:00,51.19,51.27,51.16,51.25,189800.0,44.1833,44.2524,44.1574,44.2351,189800.0
2006-08-07 10:00:00,51.23,51.39,51.23,51.26,147300.0,44.2179,44.356,44.2179,44.2438,147300.0
2006-08-07 10:30:00,51.27,51.28,51.11,51.21,63600.0,44.2524,44.261,44.1143,44.2006,63600.0
2006-08-07 11:00:00,51.21,51.26,51.13,51.21,72100.0,44.2006,44.2438,44.1316,44.2006,72100.0
2006-08-07 11:30:00,51.21,51.27,51.2,51.27,179200.0,44.2006,44.2524,44.192,44.2524,179200.0
2006-08-07 12:00:00,51.27,51.3,51.23,51.24,150900.0,44.2524,44.2783,44.2179,44.2265,150900.0
2006-08-07 12:30:00,51.25,51.27,51.1,51.11,52700.0,44.2351,44.2524,44.1057,44.1143,52700.0
2006-08-07 13:00:00,51.08,51.1,50.92,50.99,61300.0,44.0884,44.1057,43.9503,44.0107,61300.0
2006-08-07 13:30:00,50.99,51.16,50.95,50.95,94400.0,44.0107,44.1574,43.9762,43.9762,94400.0
2006-08-07 14:00:00,50.94,51.02,50.94,51.02,67500.0,43.9676,44.0366,43.9676,44.0366,67500.0
2006-08-07 14:30:00,51.02,51.05,50.99,51.01,100000.0,44.0366,44.0625,44.0107,44.028,100000.0
2006-08-07 15:00:00,51.01,51.04,50.93,50.98,114900.0,44.028,44.0539,43.9589,44.0021,114900.0
2006-08-07 15:30:00,50.98,51.16,50.98,51.07,223900.0,44.0021,44.1574,44.0021,44.0798,223900.0
2006-08-08 09:30:00,50.9,51.04,50.8,50.81,184100.0,43.933,44.0539,43.8467,43.8554,184100.0
2006-08-08 10:00:00,50.79,50.92,50.77,50.79,169100.0,43.8381,43.9503,43.8208,43.8381,169100.0
2006-08-08 10:30:00,50.79,50.89,50.71,50.79,102900.0,43.8381,43.9244,43.769,43.8381,102900.0
2006-08-08 11:00:00,50.77,50.78,50.63,50.75,91300.0,43.8208,43.8295,43.7,43.8036,91300.0
2006-08-08 11:30:00,50.75,50.86,50.73,50.77,62800.0,43.8036,43.8985,43.7863,43.8208,62800.0
2006-08-08 12:00:00,50.73,50.83,50.73,50.76,39700.0,43.7863,43.8726,43.7863,43.8122,39700.0
2006-08-08 12:30:00,50.76,50.86,50.75,50.86,124000.0,43.8122,43.8985,43.8036,43.8985,124000.0
2006-08-08 13:00:00,50.87,51.1,50.84,51.08,121500.0,43.9071,44.1057,43.8812,44.0884,121500.0
2006-08-08 13:30:00,51.09,51.12,50.83,50.84,90600.0,44.097,44.1229,43.8726,43.8812,90600.0
2006-08-08 14:00:00,50.86,51.17,50.79,50.84,192100.0,43.8985,44.1661,43.8381,43.8812,192100.0
2006-08-08 14:30:00,50.86,51.04,50.78,50.95,164500.0,43.8985,44.0539,43.8295,43.9762,164500.0
2006-08-08 15:00:00,50.95,51.08,50.95,51.02,213700.0,43.9762,44.0884,43.9762,44.0366,213700.0
2006-08-08 15:30:00,51.0,51.17,50.85,51.14,183500.0,44.0193,44.1661,43.8899,44.1402,183500.0
2006-08-09 09:30:00,51.33,51.7,51.33,51.51,134100.0,44.3042,44.6235,44.3042,44.4595,134100.0
2006-08-09 10:00:00,51.51,51.51,51.2,51.31,136600.0,44.4595,44.4595,44.192,44.2869,136600.0
2006-08-09 10:30:00,51.31,51.44,51.28,51.33,89200.0,44.2869,44.3991,44.261,44.3042,89200.0
2006-08-09 11:00:00,51.33,51.4,51.22,51.31,108600.0,44.3042,44.3646,44.2092,44.2869,108600.0
2006-08-09 11:30:00,51.3,51.36,51.07,51.13,78500.0,44.2783,44.3301,44.0798,44.1316,78500.0
2006-08-09 12:00:00,51.13,51.14,50.9,50.93,99200.0,44.1316,44.1402,43.933,43.9589,99200.0
2006-08-09 12:30:00,50.94,50.96,50.8,50.86,76400.0,43.9676,43.9848,43.8467,43.8985,76400.0
2006-08-09 13:00:00,50.86,50.91,50.8,50.86,82600.0,43.8985,43.9417,43.8467,43.8985,82600.0
2006-08-09 13:30:00,50.84,50.88,50.76,50.81,66500.0,43.8812,43.9158,43.8122,43.8554,66500.0
2006-08-09 14:00:00,50.8,50.89,50.75,50.78,71800.0,43.8467,43.9244,43.8036,43.8295,71800.0
2006-08-09 14:30:00,50.78,50.94,50.78,50.88,123900.0,43.8295,43.9676,43.8295,43.9158,123900.0
2006-08-09 15:00:00,50.88,50.9,50.54,50.6,132600.0,43.9158,43.933,43.6223,43.6741,132600.0
2006-08-09 15:30:00,50.6,50.73,50.59,50.72,183600.0,43.6741,43.7863,43.6655,43.7777,183600.0
2006-08-10 09:30:00,50.58,50.98,50.56,50.87,120500.0,43.6568,44.0021,43.6396,43.9071,120500.0
2006-08-10 10:00:00,50.87,50.93,50.82,50.93,111800.0,43.9071,43.9589,43.864,43.9589,111800.0
2006-08-10 10:30:00,50.95,51.0,50.91,50.99,124800.0,43.9762,44.0193,43.9417,44.0107,124800.0
2006-08-10 11:00:00,50.99,51.0,50.94,50.97,111300.0,44.0107,44.0193,43.9676,43.9935,111300.0
2006-08-10 11:30:00,50.98,51.03,50.91,50.98,56000.0,44.0021,44.0452,43.9417,44.0021,56000.0
2006-08-10 12:00:00,50.99,51.0,50.95,50.95,73300.0,44.0107,44.0193,43.9762,43.9762,73300.0
2006-08-10 12:30:00,50.95,50.99,50.95,50.98,61300.0,43.9762,44.0107,43.9762,44.0021,61300.0
2006-08-10 13:00:00,50.98,51.0,50.94,51.0,79800.0,44.0021,44.0193,43.9676,44.0193,79800.0
2006-08-10 13:30:00,51.0,51.19,50.98,51.17,216100.0,44.0193,44.1833,44.0021,44.1661,216100.0
2006-08-10 14:00:00,51.19,51.38,51.19,51.38,77900.0,44.1833,44.3473,44.1833,44.3473,77900.0
2006-08-10 14:30:00,51.37,51.38,51.29,51.34,105800.0,44.3387,44.3473,44.2697,44.3128,105800.0
2006-08-10 15:00:00,51.34,51.54,50.99,51.49,186100.0,44.3128,44.4854,44.0107,44.4423,186100.0
2006-08-10 15:30:00,51.48,51.49,51.35,51.45,158100.0,44.4336,44.4423,44.3214,44.4078,158100.0
2006-08-11 09:30:00,51.27,51.63,51.1,51.41,94100.0,44.2524,44.5631,44.1057,44.3732,94100.0
2006-08-11 10:00:00,51.38,51.42,51.1,51.29,71400.0,44.3473,44.3819,44.1057,44.2697,71400.0
2006-08-11 10:30:00,51.29,51.31,51.11,51.16,64500.0,44.2697,44.2869,44.1143,44.1574,64500.0
2006-08-11 11:00:00,51.16,51.19,51.0,51.05,52400.0,44.1574,44.1833,44.0193,44.0625,52400.0
2006-08-11 11:30:00,51.06,51.2,51.03,51.2,66400.0,44.0711,44.192,44.0452,44.192,66400.0
2006-08-11 12:00:00,51.2,51.2,51.1,51.13,50800.0,44.192,44.192,44.1057,44.1316,50800.0
2006-08-11 12:30:00,51.14,51.15,51.03,51.03,39000.0,44.1402,44.1488,44.0452,44.0452,39000.0
2006-08-11 13:00:00,51.03,51.08,50.95,50.96,28600.0,44.0452,44.0884,43.9762,43.9848,28600.0
2006-08-11 13:30:00,50.96,51.02,50.89,50.98,48900.0,43.9848,44.0366,43.9244,44.0021,48900.0
2006-08-11 14:00:00,50.99,51.05,50.78,50.8,72400.0,44.0107,44.0625,43.8295,43.8467,72400.0
2006-08-11 14:30:00,50.78,50.9,50.78,50.89,42200.0,43.8295,43.933,43.8295,43.9244,42200.0
2006-08-11 15:00:00,50.88,51.05,50.88,51.05,122900.0,43.9158,44.0625,43.9158,44.0625,122900.0
2006-08-11 15:30:00,51.05,51.18,51.03,51.1,164400.0,44.0625,44.1747,44.0452,44.1057,164400.0
2006-08-14 09:30:00,51.6,51.62,51.39,51.42,86800.0,44.5372,44.5545,44.356,44.3819,86800.0
2006-08-14 10:00:00,51.43,51.49,51.35,51.41,55800.0,44.3905,44.4423,44.3214,44.3732,55800.0
2006-08-14 10:30:00,51.41,51.57,51.41,51.55,62200.0,44.3732,44.5113,44.3732,44.4941,62200.0
2006-08-14 11:00:00,51.56,51.74,51.41,51.43,96700.0,44.5027,44.6581,44.3732,44.3905,96700.0
2006-08-14 11:30:00,51.47,51.64,51.45,51.58,88700.0,44.425,44.5717,44.4078,44.52,88700.0
2006-08-14 12:00:00,51.58,51.67,51.48,51.6,58000.0,44.52,44.5976,44.4336,44.5372,58000.0
2006-08-14 12:30:00,51.6,51.61,51.52,51.58,44400.0,44.5372,44.5459,44.4682,44.52,44400.0
2006-08-14 13:00:00,51.58,51.7,51.58,51.69,33300.0,44.52,44.6235,44.52,44.6149,33300.0
2006-08-14 13:30:00,51.67,51.67,51.48,51.5,82700.0,44.5976,44.5976,44.4336,44.4509,82700.0
2006-08-14 14:00:00,51.5,51.55,51.25,51.29,94500.0,44.4509,44.4941,44.2351,44.2697,94500.0
2006-08-14 14:30:00,51.27,51.33,51.2,51.24,53400.0,44.2524,44.3042,44.192,44.2265,53400.0
2006-08-14 15:00:00,51.23,51.23,51.03,51.16,64200.0,44.2179,44.2179,44.0452,44.1574,64200.0
2006-08-14 15:30:00,51.17,51.3,51.17,51.21,102900.0,44.1661,44.2783,44.1661,44.2006,102900.0
2006-08-15 09:30:00,51.53,51.8,51.52,51.61,100400.0,44.4768,44.7098,44.4682,44.5459,100400.0
2006-08-15 10:00:00,51.63,51.65,51.45,51.51,124800.0,44.5631,44.5804,44.4078,44.4595,124800.0
2006-08-15 10:30:00,51.51,51.67,51.36,51.37,203200.0,44.4595,44.5976,44.3301,44.3387,203200.0
2006-08-15 11:00:00,51.38,51.5,51.35,51.38,76100.0,44.3473,44.4509,44.3214,44.3473,76100.0
2006-08-15 11:30:00,51.38,51.4,51.2,51.2,56300.0,44.3473,44.3646,44.192,44.192,56300.0
2006-08-15 12:00:00,51.18,51.3,51.09,51.26,56300.0,44.1747,44.2783,44.097,44.2438,56300.0
2006-08-15 12:30:00,51.26,51.27,51.21,51.25,25100.0,44.2438,44.2524,44.2006,44.2351,25100.0
2006-08-15 13:00:00,51.26,51.28,51.14,51.23,50900.0,44.2438,44.261,44.1402,44.2179,50900.0
2006-08-15 13:30:00,51.21,51.31,51.15,51.18,44300.0,44.2006,44.2869,44.1488,44.1747,44300.0
2006-08-15 14:00:00,51.18,51.25,51.03,51.16,72500.0,44.1747,44.2351,44.0452,44.1574,72500.0
2006-08-15 14:30:00,51.15,51.26,51.13,51.22,46800.0,44.1488,44.2438,44.1316,44.2092,46800.0
2006-08-15 15:00:00,51.2,51.48,51.2,51.47,110100.0,44.192,44.4336,44.192,44.425,110100.0
2006-08-15 15:30:00,51.47,51.54,51.32,51.39,155900.0,44.425,44.4854,44.2955,44.356,155900.0
2006-08-16 09:30:00,51.38,51.46,51.19,51.22,105400.0,44.3473,44.4164,44.1833,44.2092,105400.0
2006-08-16 10:00:00,51.22,51.46,51.1,51.45,56700.0,44.2092,44.4164,44.1057,44.4078,56700.0
2006-08-16 10:30:00,51.47,51.51,51.38,51.48,97500.0,44.425,44.4595,44.3473,44.4336,97500.0
2006-08-16 11:00:00,51.47,51.47,51.37,51.4,41600.0,44.425,44.425,44.3387,44.3646,41600.0
2006-08-16 11:30:00,51.4,51.44,51.38,51.41,42000.0,44.3646,44.3991,44.3473,44.3732,42000.0
2006-08-16 12:00:00,51.4,51.49,51.35,51.39,40200.0,44.3646,44.4423,44.3214,44.356,40200.0
2006-08-16 12:30:00,51.38,51.46,51.36,51.41,30100.0,44.3473,44.4164,44.3301,44.3732,30100.0
2006-08-16 13:00:00,51.4,51.5,51.39,51.46,46400.0,44.3646,44.4509,44.356,44.4164,46400.0
2006-08-16 13:30:00,51.46,51.5,51.44,51.5,72200.0,44.4164,44.4509,44.3991,44.4509,72200.0
2006-08-16 14:00:00,51.5,51.61,51.5,51.59,67700.0,44.4509,44.5459,44.4509,44.5286,67700.0
2006-08-16 14:30:00,51.59,51.6,51.5,51.56,93100.0,44.5286,44.5372,44.4509,44.5027,93100.0
2006-08-16 15:00:00,51.57,51.79,51.56,51.78,102300.0,44.5113,44.7012,44.5027,44.6926,102300.0
2006-08-16 15:30:00,51.77,51.8,51.61,51.7,127600.0,44.684,44.7098,44.5459,44.6235,127600.0
2006-08-17 09:30:00,51.48,51.66,51.4,51.55,45500.0,44.4336,44.589,44.3646,44.4941,45500.0
2006-08-17 10:00:00,51.55,51.56,51.47,51.5,42800.0,44.4941,44.5027,44.425,44.4509,42800.0
2006-08-17 10:30:00,51.48,51.56,51.45,51.55,48100.0,44.4336,44.5027,44.4078,44.4941,48100.0
2006-08-17 11:00:00,51.55,51.66,51.55,51.64,40900.0,44.4941,44.589,44.4941,44.5717,40900.0
2006-08-17 11:30:00,51.64,51.7,51.61,51.69,54500.0,44.5717,44.6235,44.5459,44.6149,54500.0
2006-08-17 12:00:00,51.68,51.73,51.66,51.71,57100.0,44.6063,44.6494,44.589,44.6322,57100.0
2006-08-17 12:30:00,51.71,51.71,51.65,51.7,57300.0,44.6322,44.6322,44.5804,44.6235,57300.0
2006-08-17 13:00:00,51.7,51.77,51.69,51.76,62400.0,44.6235,44.684,44.6149,44.6753,62400.0
2006-08-17 13:30:00,51.77,51.78,51.69,51.69,62400.0,44.684,44.6926,44.6149,44.6149,62400.0
2006-08-17 14:00:00,51.68,51.76,51.66,51.76,45700.0,44.6063,44.6753,44.589,44.6753,45700.0
2006-08-17 14:30:00,51.76,51.89,51.76,51.89,71900.0,44.6753,44.7875,44.6753,44.7875,71900.0
2006-08-17 15:00:00,51.89,51.99,51.88,51.97,84200.0,44.7875,44.8738,44.7789,44.8566,84200.0
2006-08-17 15:30:00,51.97,52.05,51.97,51.98,266100.0,44.8566,44.9256,44.8566,44.8652,266100.0
2006-08-18 09:30:00,52.09,52.17,51.97,52.13,160800.0,44.9602,45.0292,44.8566,44.9947,160800.0
2006-08-18 10:00:00,52.12,52.13,51.8,51.8,82100.0,44.986,44.9947,44.7098,44.7098,82100.0
2006-08-18 10:30:00,51.8,51.93,51.76,51.89,71600.0,44.7098,44.8221,44.6753,44.7875,71600.0
2006-08-18 11:00:00,51.88,51.96,51.8,51.81,48400.0,44.7789,44.8479,44.7098,44.7185,48400.0
2006-08-18 11:30:00,51.8,51.89,51.77,51.81,54000.0,44.7098,44.7875,44.684,44.7185,54000.0
2006-08-18 12:00:00,51.8,51.93,51.73,51.91,66100.0,44.7098,44.8221,44.6494,44.8048,66100.0
2006-08-18 12:30:00,51.91,51.92,51.81,51.9,61200.0,44.8048,44.8134,44.7185,44.7962,61200.0
2006-08-18 13:00:00,51.9,51.95,51.87,51.93,59000.0,44.7962,44.8393,44.7703,44.8221,59000.0
2006-08-18 13:30:00,51.92,51.97,51.92,51.95,66300.0,44.8134,44.8566,44.8134,44.8393,66300.0
2006-08-18 14:00:00,51.95,52.09,51.95,52.09,77900.0,44.8393,44.9602,44.8393,44.9602,77900.0
2006-08-18 14:30:00,52.08,52.12,51.95,51.98,66900.0,44.9515,44.986,44.8393,44.8652,66900.0
2006-08-18 15:00:00,51.99,52.12,51.95,52.12,75200.0,44.8738,44.986,44.8393,44.986,75200.0
2006-08-18 15:30:00,52.12,52.13,51.95,52.06,126200.0,44.986,44.9947,44.8393,44.9343,126200.0
2006-08-21 09:30:00,52.08,52.08,51.63,51.71,64400.0,44.9515,44.9515,44.5631,44.6322,64400.0
2006-08-21 10:00:00,51.71,51.86,51.71,51.81,46100.0,44.6322,44.7616,44.6322,44.7185,46100.0
2006-08-21 10:30:00,51.81,51.91,51.77,51.81,82900.0,44.7185,44.8048,44.684,44.7185,82900.0
2006-08-21 11:00:00,51.8,51.8,51.65,51.66,47000.0,44.7098,44.7098,44.5804,44.589,47000.0
2006-08-21 11:30:00,51.65,51.71,51.55,51.57,59800.0,44.5804,44.6322,44.4941,44.5113,59800.0
2006-08-21 12:00:00,51.55,51.75,51.55,51.69,51800.0,44.4941,44.6667,44.4941,44.6149,51800.0
2006-08-21 12:30:00,51.67,51.69,51.6,51.6,44600.0,44.5976,44.6149,44.5372,44.5372,44600.0
2006-08-21 13:00:00,51.6,51.62,51.45,51.47,53800.0,44.5372,44.5545,44.4078,44.425,53800.0
2006-08-21 13:30:00,51.46,51.5,51.4,51.5,41700.0,44.4164,44.4509,44.3646,44.4509,41700.0
2006-08-21 14:00:00,51.5,51.52,51.37,51.38,51900.0,44.4509,44.4682,44.3387,44.3473,51900.0
2006-08-21 14:30:00,51.38,51.44,51.28,51.44,55800.0,44.3473,44.3991,44.261,44.3991,55800.0
2006-08-21 15:00:00,51.42,51.51,51.4,51.44,91100.0,44.3819,44.4595,44.3646,44.3991,91100.0
2006-08-21 15:30:00,51.45,51.57,51.37,51.5,130600.0,44.4078,44.5113,44.3387,44.4509,130600.0
2006-08-22 09:30:00,50.52,51.53,50.52,51.48,107300.0,43.605,44.4768,43.605,44.4336,107300.0
2006-08-22 10:00:00,51.48,51.55,51.43,51.44,74500.0,44.4336,44.4941,44.3905,44.3991,74500.0
2006-08-22 10:30:00,51.44,51.49,51.4,51.45,67000.0,44.3991,44.4423,44.3646,44.4078,67000.0
2006-08-22 11:00:00,51.44,51.44,51.39,51.42,67000.0,44.3991,44.3991,44.356,44.3819,67000.0
2006-08-22 11:30:00,51.42,51.44,51.4,51.41,96500.0,44.3819,44.3991,44.3646,44.3732,96500.0
2006-08-22 12:00:00,51.41,51.44,51.4,51.4,59700.0,44.3732,44.3991,44.3646,44.3646,59700.0
2006-08-22 12:30:00,51.4,51.41,51.33,51.39,62600.0,44.3646,44.3732,44.3042,44.356,62600.0
2006-08-22 13:00:00,51.37,51.4,51.3,51.36,110600.0,44.3387,44.3646,44.2783,44.3301,110600.0
2006-08-22 13:30:00,51.35,51.48,51.31,51.47,90200.0,44.3214,44.4336,44.2869,44.425,90200.0
2006-08-22 14:00:00,51.45,51.47,51.32,51.34,87000.0,44.4078,44.425,44.2955,44.3128,87000.0
2006-08-22 14:30:00,51.35,51.54,51.32,51.51,92700.0,44.3214,44.4854,44.2955,44.4595,92700.0
2006-08-22 15:00:00,51.51,51.63,51.5,51.6,107500.0,44.4595,44.5631,44.4509,44.5372,107500.0
2006-08-22 15:30:00,51.6,51.62,51.5,51.58,120900.0,44.5372,44.5545,44.4509,44.52,120900.0
2006-08-23 09:30:00,51.65,51.76,51.51,51.59,79800.0,44.5804,44.6753,44.4595,44.5286,79800.0
2006-08-23 10:00:00,51.57,51.67,51.35,51.41,84700.0,44.5113,44.5976,44.3214,44.3732,84700.0
2006-08-23 10:30:00,51.4,51.43,51.26,51.26,57700.0,44.3646,44.3905,44.2438,44.2438,57700.0
2006-08-23 11:00:00,51.25,51.27,51.0,51.27,56500.0,44.2351,44.2524,44.0193,44.2524,56500.0
2006-08-23 11:30:00,51.3,51.37,51.2,51.36,39900.0,44.2783,44.3387,44.192,44.3301,39900.0
2006-08-23 12:00:00,51.34,51.46,51.32,51.37,75100.0,44.3128,44.4164,44.2955,44.3387,75100.0
2006-08-23 12:30:00,51.36,51.49,51.35,51.4,28900.0,44.3301,44.4423,44.3214,44.3646,28900.0
2006-08-23 13:00:00,51.39,51.42,51.35,51.38,127200.0,44.356,44.3819,44.3214,44.3473,127200.0
2006-08-23 13:30:00,51.38,51.38,51.05,51.07,66900.0,44.3473,44.3473,44.0625,44.0798,66900.0
2006-08-23 14:00:00,51.07,51.22,51.07,51.11,44600.0,44.0798,44.2092,44.0798,44.1143,44600.0
2006-08-23 14:30:00,51.1,51.27,51.1,51.26,60900.0,44.1057,44.2524,44.1057,44.2438,60900.0
2006-08-23 15:00:00,51.25,51.29,51.21,51.24,70800.0,44.2351,44.2697,44.2006,44.2265,70800.0
2006-08-23 15:30:00,51.24,51.35,51.23,51.31,107100.0,44.2265,44.3214,44.2179,44.2869,107100.0
2006-08-24 09:30:00,51.37,51.37,51.0,51.32,151700.0,44.3387,44.3387,44.0193,44.2955,151700.0
2006-08-24 10:00:00,51.33,51.37,51.2,51.28,66000.0,44.3042,44.3387,44.192,44.261,66000.0
2006-08-24 10:30:00,51.26,51.31,51.19,51.27,46800.0,44.2438,44.2869,44.1833,44.2524,46800.0
2006-08-24 11:00:00,51.27,51.37,51.23,51.32,57900.0,44.2524,44.3387,44.2179,44.2955,57900.0
2006-08-24 11:30:00,51.34,51.37,51.25,51.36,71500.0,44.3128,44.3387,44.2351,44.3301,71500.0
2006-08-24 12:00:00,51.36,51.37,51.24,51.27,87700.0,44.3301,44.3387,44.2265,44.2524,87700.0
2006-08-24 12:30:00,51.28,51.33,51.23,51.24,37700.0,44.261,44.3042,44.2179,44.2265,37700.0
2006-08-24 13:00:00,51.24,51.3,51.2,51.3,33900.0,44.2265,44.2783,44.192,44.2783,33900.0
2006-08-24 13:30:00,51.3,51.35,51.27,51.32,53400.0,44.2783,44.3214,44.2524,44.2955,53400.0
2006-08-24 14:00:00,51.32,51.43,51.27,51.38,91700.0,44.2955,44.3905,44.2524,44.3473,91700.0
2006-08-24 14:30:00,51.4,51.52,51.36,51.49,65800.0,44.3646,44.4682,44.3301,44.4423,65800.0
2006-08-24 15:00:00,51.51,51.54,51.45,51.53,110200.0,44.4595,44.4854,44.4078,44.4768,110200.0
2006-08-24 15:30:00,51.53,51.61,51.49,51.53,114900.0,44.4768,44.5459,44.4423,44.4768,114900.0
2006-08-25 09:30:00,51.04,51.55,51.04,51.43,114500.0,44.0539,44.4941,44.0539,44.3905,114500.0
2006-08-25 10:00:00,51.44,51.8,51.4,51.8,119100.0,44.3991,44.7098,44.3646,44.7098,119100.0
2006-08-25 10:30:00,51.8,51.88,51.59,51.64,76400.0,44.7098,44.7789,44.5286,44.5717,76400.0
2006-08-25 11:00:00,51.63,51.95,51.62,51.94,127800.0,44.5631,44.8393,44.5545,44.8307,127800.0
2006-08-25 11:30:00,51.95,52.16,51.87,52.04,169000.0,44.8393,45.0206,44.7703,44.917,169000.0
2006-08-25 12:00:00,52.02,52.11,51.92,52.02,132600.0,44.8997,44.9774,44.8134,44.8997,132600.0
2006-08-25 12:30:00,52.04,52.04,52.0,52.02,125300.0,44.917,44.917,44.8825,44.8997,125300.0
2006-08-25 13:00:00,52.01,52.03,51.74,51.75,267800.0,44.8911,44.9084,44.6581,44.6667,267800.0
2006-08-25 13:30:00,51.75,51.84,51.66,51.66,70900.0,44.6667,44.7444,44.589,44.589,70900.0
2006-08-25 14:00:00,51.67,51.78,51.64,51.76,67700.0,44.5976,44.6926,44.5717,44.6753,67700.0
2006-08-25 14:30:00,51.77,51.85,51.76,51.77,94100.0,44.684,44.753,44.6753,44.684,94100.0
2006-08-25 15:00:00,51.77,51.81,51.49,51.5,76500.0,44.684,44.7185,44.4423,44.4509,76500.0
2006-08-25 15:30:00,51.5,51.54,51.36,51.43,82800.0,44.4509,44.4854,44.3301,44.3905,82800.0
2006-08-28 09:30:00,51.38,51.46,51.14,51.31,105700.0,44.3473,44.4164,44.1402,44.2869,105700.0
2006-08-28 10:00:00,51.3,51.5,51.28,51.47,106800.0,44.2783,44.4509,44.261,44.425,106800.0
2006-08-28 10:30:00,51.45,51.56,51.41,51.49,97000.0,44.4078,44.5027,44.3732,44.4423,97000.0
2006-08-28 11:00:00,51.47,51.57,51.4,51.49,229600.0,44.425,44.5113,44.3646,44.4423,229600.0
2006-08-28 11:30:00,51.49,51.55,51.42,51.5,113500.0,44.4423,44.4941,44.3819,44.4509,113500.0
2006-08-28 12:00:00,51.49,51.56,51.44,51.46,75400.0,44.4423,44.5027,44.3991,44.4164,75400.0
2006-08-28 12:30:00,51.45,51.61,51.45,51.6,72800.0,44.4078,44.5459,44.4078,44.5372,72800.0
2006-08-28 13:00:00,51.6,51.62,51.38,51.42,151400.0,44.5372,44.5545,44.3473,44.3819,151400.0
2006-08-28 13:30:00,51.41,51.51,51.39,51.5,86300.0,44.3732,44.4595,44.356,44.4509,86300.0
2006-08-28 14:00:00,51.5,51.63,51.43,51.47,95900.0,44.4509,44.5631,44.3905,44.425,95900.0
2006-08-28 14:30:00,51.47,51.51,51.42,51.47,101800.0,44.425,44.4595,44.3819,44.425,101800.0
2006-08-28 15:00:00,51.47,51.52,51.38,51.42,127500.0,44.425,44.4682,44.3473,44.3819,127500.0
2006-08-28 15:30:00,51.4,51.47,51.3,51.34,183600.0,44.3646,44.425,44.2783,44.3128,183600.0
2006-08-29 09:30:00,51.26,51.48,51.25,51.35,147600.0,44.2438,44.4336,44.2351,44.3214,147600.0
2006-08-29 10:00:00,51.35,51.35,51.23,51.3,91800.0,44.3214,44.3214,44.2179,44.2783,91800.0
2006-08-29 10:30:00,51.3,51.44,51.29,51.38,88900.0,44.2783,44.3991,44.2697,44.3473,88900.0
2006-08-29 11:00:00,51.39,51.48,51.37,51.47,103800.0,44.356,44.4336,44.3387,44.425,103800.0
2006-08-29 11:30:00,51.45,51.5,51.36,51.37,85900.0,44.4078,44.4509,44.3301,44.3387,85900.0
2006-08-29 12:00:00,51.37,51.39,51.25,51.29,97000.0,44.3387,44.356,44.2351,44.2697,97000.0
2006-08-29 12:30:00,51.28,51.37,51.27,51.29,84400.0,44.261,44.3387,44.2524,44.2697,84400.0
2006-08-29 13:00:00,51.28,51.31,51.17,51.24,37300.0,44.261,44.2869,44.1661,44.2265,37300.0
2006-08-29 13:30:00,51.24,51.29,51.21,51.25,57000.0,44.2265,44.2697,44.2006,44.2351,57000.0
2006-08-29 14:00:00,51.25,51.37,51.18,51.3,87700.0,44.2351,44.3387,44.1747,44.2783,87700.0
2006-08-29 14:30:00,51.31,51.35,51.14,51.24,82000.0,44.2869,44.3214,44.1402,44.2265,82000.0
2006-08-29 15:00:00,51.24,51.33,51.14,51.29,94000.0,44.2265,44.3042,44.1402,44.2697,94000.0
2006-08-29 15:30:00,51.29,51.33,51.21,51.24,119700.0,44.2697,44.3042,44.2006,44.2265,119700.0
2006-08-30 09:30:00,51.24,51.49,51.22,51.32,95400.0,44.2785,44.4946,44.2612,44.3477,95400.0
2006-08-30 10:00:00,51.32,51.4,51.32,51.37,53700.0,44.3477,44.4168,44.3477,44.3909,53700.0
2006-08-30 10:30:00,51.36,51.41,51.3,51.35,58900.0,44.3822,44.4254,44.3304,44.3736,58900.0
2006-08-30 11:00:00,51.34,51.37,51.3,51.32,115600.0,44.3649,44.3909,44.3304,44.3477,115600.0
2006-08-30 11:30:00,51.32,51.38,51.3,51.36,72600.0,44.3477,44.3995,44.3304,44.3822,72600.0
2006-08-30 12:00:00,51.38,51.38,51.23,51.29,26500.0,44.3995,44.3995,44.2699,44.3217,26500.0
2006-08-30 12:30:00,51.29,51.33,51.17,51.28,49000.0,44.3217,44.3563,44.218,44.3131,49000.0
2006-08-30 13:00:00,51.28,51.3,51.22,51.26,32400.0,44.3131,44.3304,44.2612,44.2958,32400.0
2006-08-30 13:30:00,51.26,51.31,51.24,51.25,40200.0,44.2958,44.339,44.2785,44.2872,40200.0
2006-08-30 14:00:00,51.27,51.28,51.18,51.18,81500.0,44.3045,44.3131,44.2267,44.2267,81500.0
2006-08-30 14:30:00,51.18,51.23,51.15,51.22,95900.0,44.2267,44.2699,44.2008,44.2612,95900.0
2006-08-30 15:00:00,51.21,51.23,51.01,51.01,113100.0,44.2526,44.2699,44.0798,44.0798,113100.0
2006-08-30 15:30:00,51.01,51.09,50.97,51.0,144800.0,44.0798,44.1489,44.0452,44.0711,144800.0
2006-08-31 09:30:00,51.05,51.34,51.05,51.14,81600.0,44.1143,44.3649,44.1143,44.1921,81600.0
2006-08-31 10:00:00,51.14,51.17,50.98,51.0,62900.0,44.1921,44.218,44.0539,44.0711,62900.0
2006-08-31 10:30:00,51.0,51.01,50.9,50.94,107100.0,44.0711,44.0798,43.9847,44.0193,107100.0
2006-08-31 11:00:00,50.94,51.02,50.91,50.98,92200.0,44.0193,44.0884,43.9934,44.0539,92200.0
2006-08-31 11:30:00,50.98,51.03,50.96,50.97,78900.0,44.0539,44.0971,44.0366,44.0452,78900.0
2006-08-31 12:00:00,50.96,51.04,50.95,51.01,121400.0,44.0366,44.1057,44.0279,44.0798,121400.0
2006-08-31 12:30:00,51.01,51.05,50.9,50.94,53500.0,44.0798,44.1143,43.9847,44.0193,53500.0
2006-08-31 13:00:00,50.94,50.96,50.9,50.91,70500.0,44.0193,44.0366,43.9847,43.9934,70500.0
2006-08-31 13:30:00,50.9,50.92,50.78,50.82,59700.0,43.9847,44.002,43.881,43.9156,59700.0
2006-08-31 14:00:00,50.83,50.83,50.67,50.69,85600.0,43.9242,43.9242,43.786,43.8033,85600.0
2006-08-31 14:30:00,50.68,50.71,50.6,50.6,105000.0,43.7946,43.8205,43.7255,43.7255,105000.0
2006-08-31 15:00:00,50.61,50.78,50.57,50.77,121700.0,43.7341,43.881,43.6996,43.8724,121700.0
2006-08-31 15:30:00,50.76,50.85,50.68,50.74,197800.0,43.8637,43.9415,43.7946,43.8465,197800.0
2006-09-01 09:30:00,51.15,51.73,51.15,51.73,227300.0,44.2008,44.702,44.2008,44.702,227300.0
2006-09-01 10:00:00,51.71,51.74,51.5,51.51,130400.0,44.6847,44.7106,44.5032,44.5118,130400.0
2006-09-01 10:30:00,51.53,51.6,51.47,51.6,63900.0,44.5291,44.5896,44.4773,44.5896,63900.0
2006-09-01 11:00:00,51.59,51.73,51.56,51.73,89100.0,44.581,44.702,44.5551,44.702,89100.0
2006-09-01 11:30:00,51.73,51.87,51.72,51.8,41700.0,44.702,44.8229,44.6933,44.7624,41700.0
2006-09-01 12:00:00,51.8,51.81,51.73,51.77,57100.0,44.7624,44.7711,44.702,44.7365,57100.0
2006-09-01 12:30:00,51.77,51.8,51.68,51.71,43300.0,44.7365,44.7624,44.6587,44.6847,43300.0
2006-09-01 13:00:00,51.7,51.76,51.69,51.74,39100.0,44.676,44.7279,44.6674,44.7106,39100.0
2006-09-01 13:30:00,51.75,51.81,51.69,51.7,59700.0,44.7192,44.7711,44.6674,44.676,59700.0
2006-09-01 14:00:00,51.7,51.87,51.68,51.87,75000.0,44.676,44.8229,44.6587,44.8229,75000.0
2006-09-01 14:30:00,51.87,51.87,51.71,51.75,75500.0,44.8229,44.8229,44.6847,44.7192,75500.0
2006-09-01 15:00:00,51.75,51.82,51.65,51.82,61400.0,44.7192,44.7797,44.6328,44.7797,61400.0
2006-09-01 15:30:00,51.82,51.95,51.78,51.84,134800.0,44.7797,44.8921,44.7452,44.797,134800.0
2006-09-05 09:30:00,51.85,51.99,51.77,51.96,90200.0,44.8057,44.9266,44.7365,44.9007,90200.0
2006-09-05 10:00:00,51.95,52.08,51.91,52.05,88400.0,44.8921,45.0044,44.8575,44.9785,88400.0
2006-09-05 10:30:00,52.03,52.05,51.92,51.92,148400.0,44.9612,44.9785,44.8661,44.8661,148400.0
2006-09-05 11:00:00,51.94,52.06,51.89,52.05,88800.0,44.8834,44.9871,44.8402,44.9785,88800.0
2006-09-05 11:30:00,52.03,52.11,51.98,52.02,102100.0,44.9612,45.0303,44.918,44.9526,102100.0
2006-09-05 12:00:00,52.02,52.02,51.88,51.97,69700.0,44.9526,44.9526,44.8316,44.9093,69700.0
2006-09-05 12:30:00,51.95,51.96,51.84,51.91,61900.0,44.8921,44.9007,44.797,44.8575,61900.0
2006-09-05 13:00:00,51.91,51.93,51.88,51.93,41000.0,44.8575,44.8748,44.8316,44.8748,41000.0
2006-09-05 13:30:00,51.93,51.93,51.87,51.93,51200.0,44.8748,44.8748,44.8229,44.8748,51200.0
2006-09-05 14:00:00,51.92,52.03,51.89,51.97,98500.0,44.8661,44.9612,44.8402,44.9093,98500.0
2006-09-05 14:30:00,51.97,52.06,51.97,52.0,74500.0,44.9093,44.9871,44.9093,44.9353,74500.0
2006-09-05 15:00:00,52.0,52.0,51.91,51.94,84300.0,44.9353,44.9353,44.8575,44.8834,84300.0
2006-09-05 15:30:00,51.94,52.01,51.88,51.88,96500.0,44.8834,44.9439,44.8316,44.8316,96500.0
2006-09-06 09:30:00,51.86,51.97,51.79,51.84,88500.0,44.8143,44.9093,44.7538,44.797,88500.0
2006-09-06 10:00:00,51.85,51.92,51.83,51.92,112200.0,44.8057,44.8661,44.7884,44.8661,112200.0
2006-09-06 10:30:00,51.92,51.92,51.75,51.81,157600.0,44.8661,44.8661,44.7192,44.7711,157600.0
2006-09-06 11:00:00,51.83,51.95,51.8,51.9,86000.0,44.7884,44.8921,44.7624,44.8489,86000.0
2006-09-06 11:30:00,51.9,51.99,51.9,51.91,80200.0,44.8489,44.9266,44.8489,44.8575,80200.0
2006-09-06 12:00:00,51.92,52.1,51.9,52.04,166800.0,44.8661,45.0217,44.8489,44.9698,166800.0
2006-09-06 12:30:00,52.04,52.19,52.04,52.18,69300.0,44.9698,45.0995,44.9698,45.0908,69300.0
2006-09-06 13:00:00,52.18,52.54,52.16,52.52,173600.0,45.0908,45.4019,45.0735,45.3846,173600.0
2006-09-06 13:30:00,52.53,52.53,52.5,52.52,134200.0,45.3933,45.3933,45.3673,45.3846,134200.0
2006-09-06 14:00:00,52.52,52.63,52.38,52.47,185600.0,45.3846,45.4797,45.2636,45.3414,185600.0
2006-09-06 14:30:00,52.45,52.5,52.4,52.41,172400.0,45.3241,45.3673,45.2809,45.2896,172400.0
2006-09-06 15:00:00,52.41,52.73,52.41,52.72,207400.0,45.2896,45.5661,45.2896,45.5575,207400.0
2006-09-06 15:30:00,52.72,52.84,52.62,52.82,534100.0,45.5575,45.6612,45.471,45.6439,534100.0
2006-09-07 09:30:00,52.58,52.97,52.58,52.8,199700.0,45.4365,45.7735,45.4365,45.6266,199700.0
2006-09-07 10:00:00,52.76,52.82,52.62,52.65,156700.0,45.592,45.6439,45.471,45.497,156700.0
2006-09-07 10:30:00,52.64,52.82,52.56,52.82,156000.0,45.4883,45.6439,45.4192,45.6439,156000.0
2006-09-07 11:00:00,52.82,52.9,52.71,52.76,101300.0,45.6439,45.713,45.5488,45.592,101300.0
2006-09-07 11:30:00,52.75,52.93,52.73,52.93,124000.0,45.5834,45.7389,45.5661,45.7389,124000.0
2006-09-07 12:00:00,52.93,52.98,52.75,52.83,125700.0,45.7389,45.7821,45.5834,45.6525,125700.0
2006-09-07 12:30:00,52.82,52.85,52.75,52.78,57900.0,45.6439,45.6698,45.5834,45.6093,57900.0
2006-09-07 13:00:00,52.77,52.92,52.75,52.91,80100.0,45.6007,45.7303,45.5834,45.7216,80100.0
2006-09-07 13:30:00,52.92,53.1,52.9,53.07,197200.0,45.7303,45.8858,45.713,45.8599,197200.0
2006-09-07 14:00:00,53.05,53.23,53.05,53.23,150900.0,45.8426,45.9982,45.8426,45.9982,150900.0
2006-09-07 14:30:00,53.23,53.33,53.0,53.03,237900.0,45.9982,46.0846,45.7994,45.8253,237900.0
2006-09-07 15:00:00,53.03,53.07,52.87,53.03,148300.0,45.8253,45.8599,45.6871,45.8253,148300.0
2006-09-07 15:30:00,53.03,53.05,53.0,53.0,157100.0,45.8253,45.8426,45.7994,45.7994,157100.0
2006-09-08 09:30:00,53.0,53.53,52.95,53.53,144200.0,45.7994,46.2574,45.7562,46.2574,144200.0
2006-09-08 10:00:00,53.53,53.61,53.45,53.51,134000.0,46.2574,46.3265,46.1883,46.2401,134000.0
2006-09-08 10:30:00,53.52,53.63,53.3,53.35,194500.0,46.2488,46.3438,46.0587,46.1019,194500.0
2006-09-08 11:00:00,53.36,53.6,53.35,53.6,111500.0,46.1105,46.3179,46.1019,46.3179,111500.0
2006-09-08 11:30:00,53.57,53.59,53.46,53.52,76900.0,46.292,46.3093,46.1969,46.2488,76900.0
2006-09-08 12:00:00,53.53,53.57,53.48,53.55,77200.0,46.2574,46.292,46.2142,46.2747,77200.0
2006-09-08 12:30:00,53.55,53.68,53.53,53.68,92700.0,46.2747,46.387,46.2574,46.387,92700.0
2006-09-08 13:00:00,53.68,53.68,53.6,53.62,54800.0,46.387,46.387,46.3179,46.3352,54800.0
2006-09-08 13:30:00,53.61,53.67,53.52,53.67,63300.0,46.3265,46.3784,46.2488,46.3784,63300.0
2006-09-08 14:00:00,53.67,53.68,53.51,53.62,65900.0,46.3784,46.387,46.2401,46.3352,65900.0
2006-09-08 14:30:00,53.63,53.66,53.59,53.63,89700.0,46.3438,46.3697,46.3093,46.3438,89700.0
2006-09-08 15:00:00,53.62,53.66,53.59,53.63,127700.0,46.3352,46.3697,46.3093,46.3438,127700.0
2006-09-08 15:30:00,53.63,53.64,53.47,53.55,178700.0,46.3438,46.3525,46.2056,46.2747,178700.0
2006-09-11 09:30:00,53.5,53.68,53.4,53.66,153900.0,46.2315,46.387,46.1451,46.3697,153900.0
2006-09-11 10:00:00,53.65,53.73,53.4,53.69,173400.0,46.3611,46.4302,46.1451,46.3957,173400.0
2006-09-11 10:30:00,53.69,53.69,53.46,53.57,80900.0,46.3957,46.3957,46.1969,46.292,80900.0
2006-09-11 11:00:00,53.56,54.04,53.51,53.99,455100.0,46.2833,46.6981,46.2401,46.6549,455100.0
2006-09-11 11:30:00,53.99,54.0,53.79,53.91,132600.0,46.6549,46.6636,46.4821,46.5858,132600.0
2006-09-11 12:00:00,53.88,54.14,53.85,54.05,216100.0,46.5599,46.7845,46.5339,46.7068,216100.0
2006-09-11 12:30:00,54.05,54.25,54.02,54.24,85100.0,46.7068,46.8796,46.6808,46.8709,85100.0
2006-09-11 13:00:00,54.24,54.74,54.22,54.72,262900.0,46.8709,47.303,46.8537,47.2857,262900.0
2006-09-11 13:30:00,54.72,54.97,54.61,54.68,261700.0,47.2857,47.5018,47.1907,47.2512,261700.0
2006-09-11 14:00:00,54.69,54.87,54.55,54.75,228400.0,47.2598,47.4154,47.1388,47.3117,228400.0
2006-09-11 14:30:00,54.75,54.84,54.61,54.79,167300.0,47.3117,47.3894,47.1907,47.3462,167300.0
2006-09-11 15:00:00,54.78,54.96,54.65,54.8,434600.0,47.3376,47.4931,47.2252,47.3549,434600.0
2006-09-11 15:30:00,54.8,54.88,54.75,54.81,348000.0,47.3549,47.424,47.3117,47.3635,348000.0
2006-09-12 09:30:00,54.9,54.96,54.51,54.59,299500.0,47.4413,47.4931,47.1043,47.1734,299500.0
2006-09-12 10:00:00,54.56,54.6,54.26,54.3,163700.0,47.1475,47.182,46.8882,46.9228,163700.0
2006-09-12 10:30:00,54.31,54.89,54.29,54.89,136300.0,46.9314,47.4326,46.9142,47.4326,136300.0
2006-09-12 11:00:00,54.89,55.1,54.84,54.99,423300.0,47.4326,47.6141,47.3894,47.5191,423300.0
2006-09-12 11:30:00,54.99,55.04,54.76,54.86,153200.0,47.5191,47.5623,47.3203,47.4067,153200.0
2006-09-12 12:00:00,54.87,54.97,54.86,54.88,107600.0,47.4154,47.5018,47.4067,47.424,107600.0
2006-09-12 12:30:00,54.88,54.95,54.75,54.75,166400.0,47.424,47.4845,47.3117,47.3117,166400.0
2006-09-12 13:00:00,54.74,54.76,54.6,54.69,132000.0,47.303,47.3203,47.182,47.2598,132000.0
2006-09-12 13:30:00,54.69,54.8,54.63,54.75,90000.0,47.2598,47.3549,47.208,47.3117,90000.0
2006-09-12 14:00:00,54.76,54.91,54.75,54.9,189700.0,47.3203,47.4499,47.3117,47.4413,189700.0
2006-09-12 14:30:00,54.89,54.91,54.76,54.79,188100.0,47.4326,47.4499,47.3203,47.3462,188100.0
2006-09-12 15:00:00,54.79,54.81,54.68,54.75,187400.0,47.3462,47.3635,47.2512,47.3117,187400.0
2006-09-12 15:30:00,54.74,54.98,54.74,54.91,818600.0,47.303,47.5104,47.303,47.4499,818600.0
2006-09-13 09:30:00,54.5,54.86,54.4,54.63,147600.0,47.0956,47.4067,47.0092,47.208,147600.0
2006-09-13 10:00:00,54.61,54.63,54.32,54.45,71200.0,47.1907,47.208,46.9401,47.0524,71200.0
2006-09-13 10:30:00,54.44,54.45,54.34,54.39,52900.0,47.0438,47.0524,46.9574,47.0006,52900.0
2006-09-13 11:00:00,54.38,54.39,54.18,54.25,91800.0,46.9919,47.0006,46.8191,46.8796,91800.0
2006-09-13 11:30:00,54.23,54.32,54.08,54.08,77000.0,46.8623,46.9401,46.7327,46.7327,77000.0
2006-09-13 12:00:00,54.04,54.38,53.97,54.24,161400.0,46.6981,46.9919,46.6376,46.8709,161400.0
2006-09-13 12:30:00,54.24,54.3,54.15,54.16,34600.0,46.8709,46.9228,46.7932,46.8018,34600.0
2006-09-13 13:00:00,54.16,54.19,53.93,54.04,69600.0,46.8018,46.8277,46.6031,46.6981,69600.0
2006-09-13 13:30:00,54.03,54.27,53.99,54.2,56300.0,46.6895,46.8969,46.6549,46.8364,56300.0
2006-09-13 14:00:00,54.22,54.26,54.14,54.25,43200.0,46.8537,46.8882,46.7845,46.8796,43200.0
2006-09-13 14:30:00,54.26,54.28,54.19,54.28,45900.0,46.8882,46.9055,46.8277,46.9055,45900.0
2006-09-13 15:00:00,54.29,54.29,54.17,54.22,69600.0,46.9142,46.9142,46.8105,46.8537,69600.0
2006-09-13 15:30:00,54.21,54.29,54.13,54.15,131400.0,46.845,46.9142,46.7759,46.7932,131400.0
2006-09-14 09:30:00,54.0,54.25,53.89,53.99,62600.0,46.6636,46.8796,46.5685,46.6549,62600.0
2006-09-14 10:00:00,54.0,54.09,53.91,53.95,53200.0,46.6636,46.7413,46.5858,46.6203,53200.0
2006-09-14 10:30:00,53.96,54.01,53.84,53.92,69200.0,46.629,46.6722,46.5253,46.5944,69200.0
2006-09-14 11:00:00,53.91,54.02,53.84,53.89,78000.0,46.5858,46.6808,46.5253,46.5685,78000.0
2006-09-14 11:30:00,53.89,53.98,53.85,53.87,42700.0,46.5685,46.6463,46.5339,46.5512,42700.0
2006-09-14 12:00:00,53.87,53.98,53.78,53.96,40600.0,46.5512,46.6463,46.4734,46.629,40600.0
2006-09-14 12:30:00,53.96,53.96,53.85,53.9,27900.0,46.629,46.629,46.5339,46.5771,27900.0
2006-09-14 13:00:00,53.9,53.9,53.82,53.86,31600.0,46.5771,46.5771,46.508,46.5426,31600.0
2006-09-14 13:30:00,53.86,54.02,53.85,54.01,47800.0,46.5426,46.6808,46.5339,46.6722,47800.0
2006-09-14 14:00:00,54.03,54.1,53.94,54.06,51200.0,46.6895,46.75,46.6117,46.7154,51200.0
2006-09-14 14:30:00,54.06,54.14,53.9,54.13,67400.0,46.7154,46.7845,46.5771,46.7759,67400.0
2006-09-14 15:00:00,54.12,54.3,54.11,54.3,78400.0,46.7673,46.9228,46.7586,46.9228,78400.0
2006-09-14 15:30:00,54.3,54.41,54.28,54.36,117700.0,46.9228,47.0179,46.9055,46.9746,117700.0
2006-09-15 09:30:00,54.6,54.63,54.21,54.53,285200.0,47.182,47.208,46.845,47.1215,285200.0
2006-09-15 10:00:00,54.5,54.6,54.3,54.45,88000.0,47.0956,47.182,46.9228,47.0524,88000.0
2006-09-15 10:30:00,54.45,54.46,54.21,54.22,63100.0,47.0524,47.0611,46.845,46.8537,63100.0
2006-09-15 11:00:00,54.22,54.3,53.99,54.02,73500.0,46.8537,46.9228,46.6549,46.6808,73500.0
2006-09-15 11:30:00,54.01,54.05,53.93,53.97,65100.0,46.6722,46.7068,46.6031,46.6376,65100.0
2006-09-15 12:00:00,53.97,54.15,53.97,54.13,80000.0,46.6376,46.7932,46.6376,46.7759,80000.0
2006-09-15 12:30:00,54.13,54.13,54.06,54.07,34300.0,46.7759,46.7759,46.7154,46.724,34300.0
2006-09-15 13:00:00,54.06,54.13,54.02,54.06,126800.0,46.7154,46.7759,46.6808,46.7154,126800.0
2006-09-15 13:30:00,54.06,54.26,54.04,54.15,66500.0,46.7154,46.8882,46.6981,46.7932,66500.0
2006-09-15 14:00:00,54.17,54.32,54.14,54.22,37600.0,46.8105,46.9401,46.7845,46.8537,37600.0
2006-09-15 14:30:00,54.21,54.22,54.08,54.11,44100.0,46.845,46.8537,46.7327,46.7586,44100.0
2006-09-15 15:00:00,54.11,54.18,54.1,54.1,68200.0,46.7586,46.8191,46.75,46.75,68200.0
2006-09-15 15:30:00,54.11,54.27,54.09,54.16,172000.0,46.7586,46.8969,46.7413,46.8018,172000.0
2006-09-18 09:30:00,54.13,54.25,54.1,54.16,53800.0,46.7759,46.8796,46.75,46.8018,53800.0
2006-09-18 10:00:00,54.16,54.38,54.16,54.2,77500.0,46.8018,46.9919,46.8018,46.8364,77500.0
2006-09-18 10:30:00,54.22,54.25,54.03,54.1,85000.0,46.8537,46.8796,46.6895,46.75,85000.0
2006-09-18 11:00:00,54.1,54.34,54.09,54.34,67200.0,46.75,46.9574,46.7413,46.9574,67200.0
2006-09-18 11:30:00,54.33,54.48,54.25,54.29,77000.0,46.9487,47.0783,46.8796,46.9142,77000.0
2006-09-18 12:00:00,54.28,54.44,54.22,54.23,53600.0,46.9055,47.0438,46.8537,46.8623,53600.0
2006-09-18 12:30:00,54.23,54.35,54.19,54.25,43800.0,46.8623,46.966,46.8277,46.8796,43800.0
2006-09-18 13:00:00,54.25,54.39,54.17,54.35,43200.0,46.8796,47.0006,46.8105,46.966,43200.0
2006-09-18 13:30:00,54.38,54.39,54.25,54.31,64700.0,46.9919,47.0006,46.8796,46.9314,64700.0
2006-09-18 14:00:00,54.3,54.31,54.22,54.24,49200.0,46.9228,46.9314,46.8537,46.8709,49200.0
2006-09-18 14:30:00,54.25,54.28,54.15,54.28,73900.0,46.8796,46.9055,46.7932,46.9055,73900.0
2006-09-18 15:00:00,54.26,54.31,54.24,54.28,53200.0,46.8882,46.9314,46.8709,46.9055,53200.0
2006-09-18 15:30:00,54.28,54.37,54.24,54.31,105100.0,46.9055,46.9833,46.8709,46.9314,105100.0
2006-09-19 09:30:00,54.5,54.55,54.3,54.31,55600.0,47.0956,47.1388,46.9228,46.9314,55600.0
2006-09-19 10:00:00,54.31,54.45,54.29,54.3,48600.0,46.9314,47.0524,46.9142,46.9228,48600.0
2006-09-19 10:30:00,54.3,54.3,54.19,54.22,43800.0,46.9228,46.9228,46.8277,46.8537,43800.0
2006-09-19 11:00:00,54.22,54.37,54.18,54.21,80200.0,46.8537,46.9833,46.8191,46.845,80200.0
2006-09-19 11:30:00,54.21,54.33,54.21,54.27,51500.0,46.845,46.9487,46.845,46.8969,51500.0
2006-09-19 12:00:00,54.28,54.43,54.27,54.34,42300.0,46.9055,47.0351,46.8969,46.9574,42300.0
2006-09-19 12:30:00,54.35,54.41,54.24,54.35,33700.0,46.966,47.0179,46.8709,46.966,33700.0
2006-09-19 13:00:00,54.33,54.48,54.31,54.4,39900.0,46.9487,47.0783,46.9314,47.0092,39900.0
2006-09-19 13:30:00,54.37,54.42,54.27,54.36,39900.0,46.9833,47.0265,46.8969,46.9746,39900.0
2006-09-19 14:00:00,54.36,54.66,54.36,54.64,49700.0,46.9746,47.2339,46.9746,47.2166,49700.0
2006-09-19 14:30:00,54.65,54.72,54.56,54.71,89100.0,47.2252,47.2857,47.1475,47.2771,89100.0
2006-09-19 15:00:00,54.71,54.74,54.65,54.68,276600.0,47.2771,47.303,47.2252,47.2512,276600.0
2006-09-19 15:30:00,54.68,54.73,54.67,54.73,128500.0,47.2512,47.2944,47.2425,47.2944,128500.0
2006-09-20 09:30:00,54.75,54.75,54.52,54.53,88700.0,47.3117,47.3117,47.1129,47.1215,88700.0
2006-09-20 10:00:00,54.52,54.55,54.4,54.47,68900.0,47.1129,47.1388,47.0092,47.0697,68900.0
2006-09-20 10:30:00,54.45,54.51,54.45,54.48,173000.0,47.0524,47.1043,47.0524,47.0783,173000.0
2006-09-20 11:00:00,54.49,54.5,54.44,54.44,96100.0,47.087,47.0956,47.0438,47.0438,96100.0
2006-09-20 11:30:00,54.46,54.48,54.4,54.4,109000.0,47.0611,47.0783,47.0092,47.0092,109000.0
2006-09-20 12:00:00,54.41,54.45,54.25,54.45,139900.0,47.0179,47.0524,46.8796,47.0524,139900.0
2006-09-20 12:30:00,54.45,54.45,54.3,54.3,20000.0,47.0524,47.0524,46.9228,46.9228,20000.0
2006-09-20 13:00:00,54.3,54.36,54.22,54.26,86400.0,46.9228,46.9746,46.8537,46.8882,86400.0
2006-09-20 13:30:00,54.26,54.34,54.26,54.3,104000.0,46.8882,46.9574,46.8882,46.9228,104000.0
2006-09-20 14:00:00,54.29,54.34,54.09,54.11,92400.0,46.9142,46.9574,46.7413,46.7586,92400.0
2006-09-20 14:30:00,54.12,54.17,54.0,54.15,66600.0,46.7673,46.8105,46.6636,46.7932,66600.0
2006-09-20 15:00:00,54.13,54.19,54.05,54.09,64900.0,46.7759,46.8277,46.7068,46.7413,64900.0
2006-09-20 15:30:00,54.1,54.1,53.91,54.0,121200.0,46.75,46.75,46.5858,46.6636,121200.0
2006-09-21 09:30:00,53.97,53.97,53.05,53.22,248700.0,46.6376,46.6376,45.8426,45.9895,248700.0
2006-09-21 10:00:00,53.23,53.23,52.08,52.83,566400.0,45.9982,45.9982,45.0044,45.6525,566400.0
2006-09-21 10:30:00,52.82,53.09,52.68,53.04,548800.0,45.6439,45.8772,45.5229,45.834,548800.0
2006-09-21 11:00:00,53.03,53.08,52.7,52.84,224700.0,45.8253,45.8685,45.5402,45.6612,224700.0
2006-09-21 11:30:00,52.83,53.02,52.76,53.0,119700.0,45.6525,45.8167,45.592,45.7994,119700.0
2006-09-21 12:00:00,53.0,53.01,52.86,52.92,107700.0,45.7994,45.8081,45.6784,45.7303,107700.0
2006-09-21 12:30:00,52.93,52.97,52.85,52.85,233400.0,45.7389,45.7735,45.6698,45.6698,233400.0
2006-09-21 13:00:00,52.86,53.0,52.85,52.98,190800.0,45.6784,45.7994,45.6698,45.7821,190800.0
2006-09-21 13:30:00,52.98,53.16,52.98,53.16,370200.0,45.7821,45.9377,45.7821,45.9377,370200.0
2006-09-21 14:00:00,53.17,53.31,53.13,53.16,226700.0,45.9463,46.0673,45.9118,45.9377,226700.0
2006-09-21 14:30:00,53.15,53.21,53.15,53.16,97900.0,45.929,45.9809,45.929,45.9377,97900.0
2006-09-21 15:00:00,53.15,53.2,53.13,53.2,159300.0,45.929,45.9722,45.9118,45.9722,159300.0
2006-09-21 15:30:00,53.19,53.2,52.93,52.98,280500.0,45.9636,45.9722,45.7389,45.7821,280500.0
2006-09-22 09:30:00,53.1,53.25,52.81,52.88,166200.0,45.8858,46.0154,45.6352,45.6957,166200.0
2006-09-22 10:00:00,52.92,52.92,52.55,52.74,115100.0,45.7303,45.7303,45.4106,45.5747,115100.0
2006-09-22 10:30:00,52.72,52.85,52.48,52.62,59200.0,45.5575,45.6698,45.3501,45.471,59200.0
2006-09-22 11:00:00,52.65,52.89,52.59,52.77,61900.0,45.497,45.7044,45.4451,45.6007,61900.0
2006-09-22 11:30:00,52.78,52.86,52.7,52.72,40400.0,45.6093,45.6784,45.5402,45.5575,40400.0
2006-09-22 12:00:00,52.72,52.76,52.64,52.75,161400.0,45.5575,45.592,45.4883,45.5834,161400.0
2006-09-22 12:30:00,52.75,52.76,52.65,52.66,87000.0,45.5834,45.592,45.497,45.5056,87000.0
2006-09-22 13:00:00,52.66,52.68,52.5,52.54,64900.0,45.5056,45.5229,45.3673,45.4019,64900.0
2006-09-22 13:30:00,52.56,52.56,52.4,52.49,61300.0,45.4192,45.4192,45.2809,45.3587,61300.0
2006-09-22 14:00:00,52.48,52.48,52.38,52.4,48600.0,45.3501,45.3501,45.2636,45.2809,48600.0
2006-09-22 14:30:00,52.38,52.44,52.33,52.35,41200.0,45.2636,45.3155,45.2204,45.2377,41200.0
2006-09-22 15:00:00,52.35,52.45,52.35,52.38,97800.0,45.2377,45.3241,45.2377,45.2636,97800.0
2006-09-22 15:30:00,52.38,52.5,52.38,52.49,142400.0,45.2636,45.3673,45.2636,45.3587,142400.0
2006-09-25 09:30:00,52.6,52.92,52.6,52.74,85000.0,45.4538,45.7303,45.4538,45.5747,85000.0
2006-09-25 10:00:00,52.68,52.85,52.3,52.36,103300.0,45.5229,45.6698,45.1945,45.2464,103300.0
2006-09-25 10:30:00,52.36,52.71,52.3,52.71,86400.0,45.2464,45.5488,45.1945,45.5488,86400.0
2006-09-25 11:00:00,52.71,52.87,52.69,52.78,117300.0,45.5488,45.6871,45.5315,45.6093,117300.0
2006-09-25 11:30:00,52.76,52.77,52.51,52.69,76900.0,45.592,45.6007,45.376,45.5315,76900.0
2006-09-25 12:00:00,52.67,52.69,52.49,52.51,78000.0,45.5142,45.5315,45.3587,45.376,78000.0
2006-09-25 12:30:00,52.51,52.65,52.48,52.65,92400.0,45.376,45.497,45.3501,45.497,92400.0
2006-09-25 13:00:00,52.66,52.86,52.66,52.74,59600.0,45.5056,45.6784,45.5056,45.5747,59600.0
2006-09-25 13:30:00,52.74,52.9,52.7,52.87,59100.0,45.5747,45.713,45.5402,45.6871,59100.0
2006-09-25 14:00:00,52.9,53.33,52.9,53.29,178900.0,45.713,46.0846,45.713,46.05,178900.0
2006-09-25 14:30:00,53.28,53.36,53.02,53.06,110300.0,46.0414,46.1105,45.8167,45.8513,110300.0
2006-09-25 15:00:00,53.06,53.12,52.9,53.05,68600.0,45.8513,45.9031,45.713,45.8426,68600.0
2006-09-25 15:30:00,53.05,53.05,52.82,52.88,209500.0,45.8426,45.8426,45.6439,45.6957,209500.0
2006-09-26 09:30:00,52.95,53.03,52.6,52.73,66600.0,45.7562,45.8253,45.4538,45.5661,66600.0
2006-09-26 10:00:00,52.73,52.76,52.39,52.45,66800.0,45.5661,45.592,45.2723,45.3241,66800.0
2006-09-26 10:30:00,52.47,52.5,52.33,52.45,76700.0,45.3414,45.3673,45.2204,45.3241,76700.0
2006-09-26 11:00:00,52.48,52.74,52.47,52.64,116000.0,45.3501,45.5747,45.3414,45.4883,116000.0
2006-09-26 11:30:00,52.63,52.72,52.47,52.47,53400.0,45.4797,45.5575,45.3414,45.3414,53400.0
2006-09-26 12:00:00,52.44,52.6,52.41,52.59,30300.0,45.3155,45.4538,45.2896,45.4451,30300.0
2006-09-26 12:30:00,52.57,52.57,52.37,52.45,35800.0,45.4278,45.4278,45.255,45.3241,35800.0
2006-09-26 13:00:00,52.45,52.46,52.26,52.37,47300.0,45.3241,45.3328,45.16,45.255,47300.0
2006-09-26 13:30:00,52.37,52.47,52.32,52.45,41400.0,45.255,45.3414,45.2118,45.3241,41400.0
2006-09-26 14:00:00,52.45,52.52,52.37,52.37,43400.0,45.3241,45.3846,45.255,45.255,43400.0
2006-09-26 14:30:00,52.38,52.48,52.37,52.43,61300.0,45.2636,45.3501,45.255,45.3069,61300.0
2006-09-26 15:00:00,52.41,52.52,52.37,52.47,48800.0,45.2896,45.3846,45.255,45.3414,48800.0
2006-09-26 15:30:00,52.49,52.64,52.48,52.59,111500.0,45.3587,45.4883,45.3501,45.4451,111500.0
2006-09-27 09:30:00,52.38,52.55,52.09,52.2,335100.0,45.2636,45.4106,45.013,45.1081,335100.0
2006-09-27 10:00:00,52.21,52.41,52.1,52.3,90500.0,45.1167,45.2896,45.0217,45.1945,90500.0
2006-09-27 10:30:00,52.31,52.38,52.17,52.36,124000.0,45.2032,45.2636,45.0822,45.2464,124000.0
2006-09-27 11:00:00,52.35,52.56,52.26,52.28,122700.0,45.2377,45.4192,45.16,45.1772,122700.0
2006-09-27 11:30:00,52.28,52.62,52.27,52.62,69300.0,45.1772,45.471,45.1686,45.471,69300.0
2006-09-27 12:00:00,52.61,52.63,52.28,52.37,61400.0,45.4624,45.4797,45.1772,45.255,61400.0
2006-09-27 12:30:00,52.37,52.57,52.37,52.56,52500.0,45.255,45.4278,45.255,45.4192,52500.0
2006-09-27 13:00:00,52.55,52.66,52.55,52.62,33500.0,45.4106,45.5056,45.4106,45.471,33500.0
2006-09-27 13:30:00,52.62,52.71,52.49,52.71,61100.0,45.471,45.5488,45.3587,45.5488,61100.0
2006-09-27 14:00:00,52.71,52.74,52.44,52.45,58700.0,45.5488,45.5747,45.3155,45.3241,58700.0
2006-09-27 14:30:00,52.44,52.53,52.4,52.53,42900.0,45.3155,45.3933,45.2809,45.3933,42900.0
2006-09-27 15:00:00,52.53,52.53,52.4,52.5,68400.0,45.3933,45.3933,45.2809,45.3673,68400.0
2006-09-27 15:30:00,52.49,52.75,52.48,52.63,139800.0,45.3587,45.5834,45.3501,45.4797,139800.0
2006-09-28 09:30:00,52.61,52.81,52.55,52.6,61500.0,45.4624,45.6352,45.4106,45.4538,61500.0
2006-09-28 10:00:00,52.57,52.78,52.57,52.69,83900.0,45.4278,45.6093,45.4278,45.5315,83900.0
2006-09-28 10:30:00,52.69,52.72,52.49,52.55,54700.0,45.5315,45.5575,45.3587,45.4106,54700.0
2006-09-28 11:00:00,52.56,52.62,52.32,52.35,97400.0,45.4192,45.471,45.2118,45.2377,97400.0
2006-09-28 11:30:00,52.35,52.47,52.33,52.45,52300.0,45.2377,45.3414,45.2204,45.3241,52300.0
2006-09-28 12:00:00,52.43,52.57,52.39,52.54,53900.0,45.3069,45.4278,45.2723,45.4019,53900.0
2006-09-28 12:30:00,52.54,52.74,52.53,52.74,54500.0,45.4019,45.5747,45.3933,45.5747,54500.0
2006-09-28 13:00:00,52.74,52.79,52.58,52.78,56700.0,45.5747,45.6179,45.4365,45.6093,56700.0
2006-09-28 13:30:00,52.77,52.9,52.69,52.87,97900.0,45.6007,45.713,45.5315,45.6871,97900.0
2006-09-28 14:00:00,52.87,53.05,52.85,52.97,66800.0,45.6871,45.8426,45.6698,45.7735,66800.0
2006-09-28 14:30:00,52.97,53.1,52.94,53.02,66300.0,45.7735,45.8858,45.7476,45.8167,66300.0
2006-09-28 15:00:00,53.0,53.01,52.87,52.91,135500.0,45.7994,45.8081,45.6871,45.7216,135500.0
2006-09-28 15:30:00,52.91,53.14,52.91,52.98,173400.0,45.7216,45.9204,45.7216,45.7821,173400.0
2006-09-29 09:30:00,53.5,53.84,53.09,53.47,199900.0,46.2315,46.5253,45.8772,46.2056,199900.0
2006-09-29 10:00:00,53.46,53.63,53.25,53.52,170200.0,46.1969,46.3438,46.0154,46.2488,170200.0
2006-09-29 10:30:00,53.52,53.58,53.41,53.46,85800.0,46.2488,46.3006,46.1537,46.1969,85800.0
2006-09-29 11:00:00,53.46,53.55,53.43,53.49,68900.0,46.1969,46.2747,46.171,46.2228,68900.0
2006-09-29 11:30:00,53.46,53.5,53.41,53.45,47500.0,46.1969,46.2315,46.1537,46.1883,47500.0
2006-09-29 12:00:00,53.45,53.51,53.36,53.41,68800.0,46.1883,46.2401,46.1105,46.1537,68800.0
2006-09-29 12:30:00,53.41,53.44,53.24,53.26,39700.0,46.1537,46.1796,46.0068,46.0241,39700.0
2006-09-29 13:00:00,53.25,53.26,53.12,53.12,61400.0,46.0154,46.0241,45.9031,45.9031,61400.0
2006-09-29 13:30:00,53.1,53.22,53.1,53.21,41700.0,45.8858,45.9895,45.8858,45.9809,41700.0
2006-09-29 14:00:00,53.21,53.22,53.08,53.09,38000.0,45.9809,45.9895,45.8685,45.8772,38000.0
2006-09-29 14:30:00,53.09,53.1,52.84,52.89,74800.0,45.8772,45.8858,45.6612,45.7044,74800.0
2006-09-29 15:00:00,52.88,53.0,52.86,52.95,76800.0,45.6957,45.7994,45.6784,45.7562,76800.0
2006-09-29 15:30:00,52.96,53.01,52.67,52.78,287800.0,45.7648,45.8081,45.5142,45.6093,287800.0
2006-10-02 09:30:00,52.97,54.39,52.92,53.99,249700.0,45.7735,47.0006,45.7303,46.6549,249700.0
2006-10-02 10:00:00,53.98,54.13,53.52,53.55,77100.0,46.6463,46.7759,46.2488,46.2747,77100.0
2006-10-02 10:30:00,53.55,53.56,53.34,53.46,52100.0,46.2747,46.2833,46.0932,46.1969,52100.0
2006-10-02 11:00:00,53.46,53.54,53.45,53.51,30900.0,46.1969,46.266,46.1883,46.2401,30900.0
2006-10-02 11:30:00,53.52,53.58,53.5,53.5,40800.0,46.2488,46.3006,46.2315,46.2315,40800.0
2006-10-02 12:00:00,53.48,53.54,53.44,53.54,34400.0,46.2142,46.266,46.1796,46.266,34400.0
2006-10-02 12:30:00,53.53,53.66,53.52,53.52,125500.0,46.2574,46.3697,46.2488,46.2488,125500.0
2006-10-02 13:00:00,53.52,53.52,53.47,53.5,131700.0,46.2488,46.2488,46.2056,46.2315,131700.0
2006-10-02 13:30:00,53.51,53.52,53.42,53.46,87900.0,46.2401,46.2488,46.1624,46.1969,87900.0
2006-10-02 14:00:00,53.45,53.52,53.45,53.5,110100.0,46.1883,46.2488,46.1883,46.2315,110100.0
2006-10-02 14:30:00,53.5,53.53,53.47,53.52,112200.0,46.2315,46.2574,46.2056,46.2488,112200.0
2006-10-02 15:00:00,53.52,53.55,53.45,53.51,92300.0,46.2488,46.2747,46.1883,46.2401,92300.0
2006-10-02 15:30:00,53.5,53.54,53.45,53.47,122300.0,46.2315,46.266,46.1883,46.2056,122300.0
2006-10-03 09:30:00,53.37,53.62,53.33,53.61,67200.0,46.1191,46.3352,46.0846,46.3265,67200.0
2006-10-03 10:00:00,53.59,53.6,53.45,53.52,71200.0,46.3093,46.3179,46.1883,46.2488,71200.0
2006-10-03 10:30:00,53.52,53.55,53.46,53.51,91600.0,46.2488,46.2747,46.1969,46.2401,91600.0
2006-10-03 11:00:00,53.5,53.64,53.41,53.64,48200.0,46.2315,46.3525,46.1537,46.3525,48200.0
2006-10-03 11:30:00,53.63,53.75,53.53,53.54,52500.0,46.3438,46.4475,46.2574,46.266,52500.0
2006-10-03 12:00:00,53.53,53.74,53.5,53.64,49200.0,46.2574,46.4389,46.2315,46.3525,49200.0
2006-10-03 12:30:00,53.62,53.68,53.57,53.67,33900.0,46.3352,46.387,46.292,46.3784,33900.0
2006-10-03 13:00:00,53.67,53.78,53.56,53.72,73600.0,46.3784,46.4734,46.2833,46.4216,73600.0
2006-10-03 13:30:00,53.73,53.77,53.69,53.73,32900.0,46.4302,46.4648,46.3957,46.4302,32900.0
2006-10-03 14:00:00,53.75,54.02,53.74,53.81,109300.0,46.4475,46.6808,46.4389,46.4994,109300.0
2006-10-03 14:30:00,53.81,54.08,53.78,54.06,106600.0,46.4994,46.7327,46.4734,46.7154,106600.0
2006-10-03 15:00:00,54.06,54.06,53.85,53.85,87000.0,46.7154,46.7154,46.5339,46.5339,87000.0
2006-10-03 15:30:00,53.84,53.86,53.6,53.75,119600.0,46.5253,46.5426,46.3179,46.4475,119600.0
2006-10-04 09:30:00,53.54,53.76,53.41,53.43,56100.0,46.266,46.4562,46.1537,46.171,56100.0
2006-10-04 10:00:00,53.42,53.51,53.3,53.39,90500.0,46.1624,46.2401,46.0587,46.1364,90500.0
2006-10-04 10:30:00,53.36,53.42,53.31,53.42,112100.0,46.1105,46.1624,46.0673,46.1624,112100.0
2006-10-04 11:00:00,53.41,53.56,53.41,53.56,79000.0,46.1537,46.2833,46.1537,46.2833,79000.0
2006-10-04 11:30:00,53.57,53.7,53.39,53.43,123500.0,46.292,46.4043,46.1364,46.171,123500.0
2006-10-04 12:00:00,53.43,53.43,53.3,53.37,59500.0,46.171,46.171,46.0587,46.1191,59500.0
2006-10-04 12:30:00,53.36,53.41,53.23,53.3,58700.0,46.1105,46.1537,45.9982,46.0587,58700.0
2006-10-04 13:00:00,53.29,53.3,53.16,53.26,45500.0,46.05,46.0587,45.9377,46.0241,45500.0
2006-10-04 13:30:00,53.27,53.38,53.26,53.3,58600.0,46.0327,46.1278,46.0241,46.0587,58600.0
2006-10-04 14:00:00,53.28,53.39,53.23,53.31,51000.0,46.0414,46.1364,45.9982,46.0673,51000.0
2006-10-04 14:30:00,53.31,53.36,53.3,53.33,60900.0,46.0673,46.1105,46.0587,46.0846,60900.0
2006-10-04 15:00:00,53.33,53.36,53.17,53.17,79600.0,46.0846,46.1105,45.9463,45.9463,79600.0
2006-10-04 15:30:00,53.17,53.35,53.15,53.25,161200.0,45.9463,46.1019,45.929,46.0154,161200.0
2006-10-05 09:30:00,52.96,53.05,52.78,53.0,111700.0,45.7648,45.8426,45.6093,45.7994,111700.0
2006-10-05 10:00:00,53.01,53.34,53.0,53.1,64300.0,45.8081,46.0932,45.7994,45.8858,64300.0
2006-10-05 10:30:00,53.08,53.34,53.01,53.24,63600.0,45.8685,46.0932,45.8081,46.0068,63600.0
2006-10-05 11:00:00,53.24,53.43,53.03,53.4,81000.0,46.0068,46.171,45.8253,46.1451,81000.0
2006-10-05 11:30:00,53.38,53.46,53.15,53.26,123300.0,46.1278,46.1969,45.929,46.0241,123300.0
2006-10-05 12:00:00,53.26,53.28,53.11,53.21,102200.0,46.0241,46.0414,45.8945,45.9809,102200.0
2006-10-05 12:30:00,53.21,53.21,52.95,53.01,210000.0,45.9809,45.9809,45.7562,45.8081,210000.0
2006-10-05 13:00:00,53.04,53.19,53.01,53.06,64900.0,45.834,45.9636,45.8081,45.8513,64900.0
2006-10-05 13:30:00,53.06,53.18,53.0,53.12,55100.0,45.8513,45.955,45.7994,45.9031,55100.0
2006-10-05 14:00:00,53.12,53.38,53.12,53.26,67400.0,45.9031,46.1278,45.9031,46.0241,67400.0
2006-10-05 14:30:00,53.26,53.31,53.16,53.24,102400.0,46.0241,46.0673,45.9377,46.0068,102400.0
2006-10-05 15:00:00,53.23,53.28,53.15,53.22,130600.0,45.9982,46.0414,45.929,45.9895,130600.0
2006-10-05 15:30:00,53.22,53.29,53.16,53.17,131100.0,45.9895,46.05,45.9377,45.9463,131100.0
2006-10-06 09:30:00,53.0,53.0,51.1,51.1,629700.0,45.7994,45.7994,44.1575,44.1575,629700.0
2006-10-06 10:00:00,51.09,51.15,50.46,50.9,879100.0,44.1489,44.2008,43.6045,43.9847,879100.0
2006-10-06 10:30:00,50.9,50.92,50.45,50.87,531700.0,43.9847,44.002,43.5959,43.9588,531700.0
2006-10-06 11:00:00,50.89,51.35,50.68,51.12,443600.0,43.9761,44.3736,43.7946,44.1748,443600.0
2006-10-06 11:30:00,51.12,51.13,50.9,51.0,157700.0,44.1748,44.1835,43.9847,44.0711,157700.0
2006-10-06 12:00:00,51.0,51.05,50.65,50.69,165900.0,44.0711,44.1143,43.7687,43.8033,165900.0
2006-10-06 12:30:00,50.67,50.73,50.61,50.62,117400.0,43.786,43.8378,43.7341,43.7428,117400.0
2006-10-06 13:00:00,50.64,50.64,50.37,50.41,131300.0,43.76,43.76,43.5267,43.5613,131300.0
2006-10-06 13:30:00,50.42,50.56,50.29,50.42,159500.0,43.5699,43.6909,43.4576,43.5699,159500.0
2006-10-06 14:00:00,50.43,50.48,50.05,50.05,156700.0,43.5786,43.6218,43.2502,43.2502,156700.0
2006-10-06 14:30:00,50.05,50.36,50.04,50.29,213400.0,43.2502,43.5181,43.2416,43.4576,213400.0
2006-10-06 15:00:00,50.29,50.53,50.27,50.46,183500.0,43.4576,43.665,43.4403,43.6045,183500.0
2006-10-06 15:30:00,50.46,50.69,50.25,50.58,382800.0,43.6045,43.8033,43.423,43.7082,382800.0
2006-10-09 09:30:00,50.55,50.71,50.02,50.68,212900.0,43.6823,43.8205,43.2243,43.7946,212900.0
2006-10-09 10:00:00,50.67,50.87,50.53,50.8,157200.0,43.786,43.9588,43.665,43.8983,157200.0
2006-10-09 10:30:00,50.8,51.35,50.74,51.32,449300.0,43.8983,44.3736,43.8465,44.3477,449300.0
2006-10-09 11:00:00,51.32,51.38,51.22,51.3,205100.0,44.3477,44.3995,44.2612,44.3304,205100.0
2006-10-09 11:30:00,51.3,51.37,50.87,50.91,111800.0,44.3304,44.3909,43.9588,43.9934,111800.0
2006-10-09 12:00:00,50.91,50.94,50.71,50.73,124300.0,43.9934,44.0193,43.8205,43.8378,124300.0
2006-10-09 12:30:00,50.74,50.77,50.68,50.7,32500.0,43.8465,43.8724,43.7946,43.8119,32500.0
2006-10-09 13:00:00,50.68,50.75,50.6,50.69,87000.0,43.7946,43.8551,43.7255,43.8033,87000.0
2006-10-09 13:30:00,50.7,50.79,50.7,50.74,87300.0,43.8119,43.8897,43.8119,43.8465,87300.0
2006-10-09 14:00:00,50.74,50.82,50.69,50.75,157000.0,43.8465,43.9156,43.8033,43.8551,157000.0
2006-10-09 14:30:00,50.75,50.98,50.69,50.9,161200.0,43.8551,44.0539,43.8033,43.9847,161200.0
2006-10-09 15:00:00,50.91,50.92,50.74,50.78,192800.0,43.9934,44.002,43.8465,43.881,192800.0
2006-10-09 15:30:00,50.78,51.04,50.76,50.97,425400.0,43.881,44.1057,43.8637,44.0452,425400.0
2006-10-10 09:30:00,51.17,51.3,50.63,50.68,114100.0,44.218,44.3304,43.7514,43.7946,114100.0
2006-10-10 10:00:00,50.69,50.86,50.65,50.83,163100.0,43.8033,43.9502,43.7687,43.9242,163100.0
2006-10-10 10:30:00,50.83,51.09,50.83,50.9,173500.0,43.9242,44.1489,43.9242,43.9847,173500.0
2006-10-10 11:00:00,50.89,50.94,50.73,50.74,221800.0,43.9761,44.0193,43.8378,43.8465,221800.0
2006-10-10 11:30:00,50.72,50.74,50.58,50.6,161400.0,43.8292,43.8465,43.7082,43.7255,161400.0
2006-10-10 12:00:00,50.6,50.64,50.52,50.57,258700.0,43.7255,43.76,43.6563,43.6996,258700.0
2006-10-10 12:30:00,50.57,50.57,50.37,50.38,171300.0,43.6996,43.6996,43.5267,43.5354,171300.0
2006-10-10 13:00:00,50.38,50.62,50.33,50.4,107300.0,43.5354,43.7428,43.4922,43.5526,107300.0
2006-10-10 13:30:00,50.39,50.43,50.32,50.39,150900.0,43.544,43.5786,43.4835,43.544,150900.0
2006-10-10 14:00:00,50.37,50.47,50.35,50.41,187500.0,43.5267,43.6131,43.5094,43.5613,187500.0
2006-10-10 14:30:00,50.42,50.43,50.29,50.35,103000.0,43.5699,43.5786,43.4576,43.5094,103000.0
2006-10-10 15:00:00,50.35,50.43,50.28,50.29,139700.0,43.5094,43.5786,43.449,43.4576,139700.0
2006-10-10 15:30:00,50.29,50.3,50.14,50.29,322400.0,43.4576,43.4662,43.328,43.4576,322400.0
2006-10-11 09:30:00,49.91,50.36,49.9,49.98,130100.0,43.1292,43.5181,43.1206,43.1897,130100.0
2006-10-11 10:00:00,49.98,50.17,49.93,50.15,105100.0,43.1897,43.3539,43.1465,43.3366,105100.0
2006-10-11 10:30:00,50.16,50.18,49.98,50.09,88500.0,43.3453,43.3625,43.1897,43.2848,88500.0
2006-10-11 11:00:00,50.06,50.19,50.01,50.06,153800.0,43.2588,43.3712,43.2156,43.2588,153800.0
2006-10-11 11:30:00,50.07,50.18,50.04,50.18,173100.0,43.2675,43.3625,43.2416,43.3625,173100.0
2006-10-11 12:00:00,50.17,50.22,50.04,50.08,133200.0,43.3539,43.3971,43.2416,43.2761,133200.0
2006-10-11 12:30:00,50.08,50.24,50.01,50.17,117100.0,43.2761,43.4144,43.2156,43.3539,117100.0
2006-10-11 13:00:00,50.17,50.26,50.14,50.19,90700.0,43.3539,43.4317,43.328,43.3712,90700.0
2006-10-11 13:30:00,50.21,50.23,50.08,50.13,47800.0,43.3885,43.4057,43.2761,43.3193,47800.0
2006-10-11 14:00:00,50.11,50.11,49.96,50.04,150700.0,43.302,43.302,43.1724,43.2416,150700.0
2006-10-11 14:30:00,50.05,50.11,50.0,50.06,84700.0,43.2502,43.302,43.207,43.2588,84700.0
2006-10-11 15:00:00,50.04,50.13,50.0,50.0,198800.0,43.2416,43.3193,43.207,43.207,198800.0
2006-10-11 15:30:00,50.02,50.06,49.91,49.98,197300.0,43.2243,43.2588,43.1292,43.1897,197300.0
2006-10-12 09:30:00,50.0,50.02,49.63,49.82,143300.0,43.207,43.2243,42.8873,43.0514,143300.0
2006-10-12 10:00:00,49.82,49.9,49.71,49.82,87600.0,43.0514,43.1206,42.9564,43.0514,87600.0
2006-10-12 10:30:00,49.82,50.09,49.72,50.0,86500.0,43.0514,43.2848,42.965,43.207,86500.0
2006-10-12 11:00:00,49.98,50.17,49.92,50.11,66100.0,43.1897,43.3539,43.1379,43.302,66100.0
2006-10-12 11:30:00,50.1,50.12,50.0,50.04,41100.0,43.2934,43.3107,43.207,43.2416,41100.0
2006-10-12 12:00:00,50.01,50.06,49.95,50.02,124800.0,43.2156,43.2588,43.1638,43.2243,124800.0
2006-10-12 12:30:00,50.0,50.05,49.95,50.02,43100.0,43.207,43.2502,43.1638,43.2243,43100.0
2006-10-12 13:00:00,50.01,50.06,49.98,50.02,49200.0,43.2156,43.2588,43.1897,43.2243,49200.0
2006-10-12 13:30:00,50.02,50.06,49.96,50.05,84200.0,43.2243,43.2588,43.1724,43.2502,84200.0
2006-10-12 14:00:00,50.05,50.11,49.99,50.02,82800.0,43.2502,43.302,43.1984,43.2243,82800.0
2006-10-12 14:30:00,50.0,50.16,49.99,50.06,86700.0,43.207,43.3453,43.1984,43.2588,86700.0
2006-10-12 15:00:00,50.05,50.14,50.01,50.04,98000.0,43.2502,43.328,43.2156,43.2416,98000.0
2006-10-12 15:30:00,50.02,50.13,49.98,50.1,151200.0,43.2243,43.3193,43.1897,43.2934,151200.0
2006-10-13 09:30:00,50.09,50.29,49.93,50.01,128100.0,43.2848,43.4576,43.1465,43.2156,128100.0
2006-10-13 10:00:00,50.0,50.12,49.91,50.01,88900.0,43.207,43.3107,43.1292,43.2156,88900.0
2006-10-13 10:30:00,50.01,50.05,49.64,49.71,109600.0,43.2156,43.2502,42.8959,42.9564,109600.0
2006-10-13 11:00:00,49.72,49.88,49.7,49.76,153500.0,42.965,43.1033,42.9478,42.9996,153500.0
2006-10-13 11:30:00,49.75,49.82,49.56,49.73,68200.0,42.991,43.0514,42.8268,42.9737,68200.0
2006-10-13 12:00:00,49.73,49.88,49.63,49.81,61700.0,42.9737,43.1033,42.8873,43.0428,61700.0
2006-10-13 12:30:00,49.8,49.87,49.8,49.81,28600.0,43.0342,43.0947,43.0342,43.0428,28600.0
2006-10-13 13:00:00,49.83,49.85,49.73,49.85,26800.0,43.0601,43.0774,42.9737,43.0774,26800.0
2006-10-13 13:30:00,49.82,49.88,49.78,49.83,27900.0,43.0514,43.1033,43.0169,43.0601,27900.0
2006-10-13 14:00:00,49.85,49.94,49.77,49.91,39700.0,43.0774,43.1551,43.0082,43.1292,39700.0
2006-10-13 14:30:00,49.9,50.02,49.81,49.86,82200.0,43.1206,43.2243,43.0428,43.086,82200.0
2006-10-13 15:00:00,49.88,49.88,49.8,49.81,42000.0,43.1033,43.1033,43.0342,43.0428,42000.0
2006-10-13 15:30:00,49.79,49.95,49.77,49.88,115200.0,43.0255,43.1638,43.0082,43.1033,115200.0
2006-10-16 09:30:00,49.87,50.08,49.8,50.02,96300.0,43.0947,43.2761,43.0342,43.2243,96300.0
2006-10-16 10:00:00,50.05,50.11,49.94,50.11,118300.0,43.2502,43.302,43.1551,43.302,118300.0
2006-10-16 10:30:00,50.12,50.13,49.77,49.79,104800.0,43.3107,43.3193,43.0082,43.0255,104800.0
2006-10-16 11:00:00,49.8,49.9,49.78,49.83,76900.0,43.0342,43.1206,43.0169,43.0601,76900.0
2006-10-16 11:30:00,49.83,49.92,49.82,49.9,93900.0,43.0601,43.1379,43.0514,43.1206,93900.0
2006-10-16 12:00:00,49.9,50.0,49.88,49.99,75800.0,43.1206,43.207,43.1033,43.1984,75800.0
2006-10-16 12:30:00,50.0,50.15,50.0,50.08,60400.0,43.207,43.3366,43.207,43.2761,60400.0
2006-10-16 13:00:00,50.08,50.08,49.9,49.94,42300.0,43.2761,43.2761,43.1206,43.1551,42300.0
2006-10-16 13:30:00,49.96,50.09,49.94,50.06,64800.0,43.1724,43.2848,43.1551,43.2588,64800.0
2006-10-16 14:00:00,50.06,50.11,49.98,49.98,45100.0,43.2588,43.302,43.1897,43.1897,45100.0
2006-10-16 14:30:00,49.98,50.05,49.97,50.04,84100.0,43.1897,43.2502,43.1811,43.2416,84100.0
2006-10-16 15:00:00,50.03,50.12,50.02,50.12,88300.0,43.2329,43.3107,43.2243,43.3107,88300.0
2006-10-16 15:30:00,50.13,50.37,50.1,50.3,237900.0,43.3193,43.5267,43.2934,43.4662,237900.0
2006-10-17 09:30:00,50.31,50.36,50.1,50.15,123300.0,43.4749,43.5181,43.2934,43.3366,123300.0
2006-10-17 10:00:00,50.13,50.59,50.13,50.59,102300.0,43.3193,43.7168,43.3193,43.7168,102300.0
2006-10-17 10:30:00,50.6,50.61,50.36,50.36,109500.0,43.7255,43.7341,43.5181,43.5181,109500.0
2006-10-17 11:00:00,50.36,50.49,50.3,50.4,86300.0,43.5181,43.6304,43.4662,43.5526,86300.0
2006-10-17 11:30:00,50.39,50.55,50.37,50.53,81300.0,43.544,43.6823,43.5267,43.665,81300.0
2006-10-17 12:00:00,50.52,50.75,50.52,50.73,110600.0,43.6563,43.8551,43.6563,43.8378,110600.0
2006-10-17 12:30:00,50.73,50.8,50.56,50.56,72600.0,43.8378,43.8983,43.6909,43.6909,72600.0
2006-10-17 13:00:00,50.55,50.66,50.45,50.65,86800.0,43.6823,43.7773,43.5959,43.7687,86800.0
2006-10-17 13:30:00,50.65,50.68,50.39,50.4,60100.0,43.7687,43.7946,43.544,43.5526,60100.0
2006-10-17 14:00:00,50.39,50.42,50.18,50.22,88300.0,43.544,43.5699,43.3625,43.3971,88300.0
2006-10-17 14:30:00,50.22,50.39,50.21,50.3,77500.0,43.3971,43.544,43.3885,43.4662,77500.0
2006-10-17 15:00:00,50.31,50.32,50.25,50.31,77800.0,43.4749,43.4835,43.423,43.4749,77800.0
2006-10-17 15:30:00,50.3,50.36,50.17,50.31,165500.0,43.4662,43.5181,43.3539,43.4749,165500.0
2006-10-18 09:30:00,50.66,50.7,50.56,50.61,267400.0,43.7773,43.8119,43.6909,43.7341,267400.0
2006-10-18 10:00:00,50.61,50.99,50.6,50.99,118200.0,43.7341,44.0625,43.7255,44.0625,118200.0
2006-10-18 10:30:00,51.0,51.0,50.7,50.74,148700.0,44.0711,44.0711,43.8119,43.8465,148700.0
2006-10-18 11:00:00,50.77,50.84,50.7,50.75,150800.0,43.8724,43.9329,43.8119,43.8551,150800.0
2006-10-18 11:30:00,50.75,50.87,50.67,50.74,71100.0,43.8551,43.9588,43.786,43.8465,71100.0
2006-10-18 12:00:00,50.76,50.78,50.62,50.63,51900.0,43.8637,43.881,43.7428,43.7514,51900.0
2006-10-18 12:30:00,50.63,50.69,50.57,50.59,62700.0,43.7514,43.8033,43.6996,43.7168,62700.0
2006-10-18 13:00:00,50.59,50.61,50.4,50.4,82900.0,43.7168,43.7341,43.5526,43.5526,82900.0
2006-10-18 13:30:00,50.39,50.4,50.31,50.4,118800.0,43.544,43.5526,43.4749,43.5526,118800.0
2006-10-18 14:00:00,50.4,50.55,50.38,50.45,107700.0,43.5526,43.6823,43.5354,43.5959,107700.0
2006-10-18 14:30:00,50.45,50.5,50.36,50.5,122000.0,43.5959,43.6391,43.5181,43.6391,122000.0
2006-10-18 15:00:00,50.49,50.49,50.25,50.31,131100.0,43.6304,43.6304,43.423,43.4749,131100.0
2006-10-18 15:30:00,50.29,50.5,50.29,50.36,104200.0,43.4576,43.6391,43.4576,43.5181,104200.0
2006-10-19 09:30:00,50.41,51.15,50.14,51.1,198200.0,43.5613,44.2008,43.328,44.1575,198200.0
2006-10-19 10:00:00,51.1,51.23,50.98,51.07,145200.0,44.1575,44.2699,44.0539,44.1316,145200.0
2006-10-19 10:30:00,51.05,51.09,50.97,51.06,56100.0,44.1143,44.1489,44.0452,44.123,56100.0
2006-10-19 11:00:00,51.06,51.07,50.92,50.92,62000.0,44.123,44.1316,44.002,44.002,62000.0
2006-10-19 11:30:00,50.9,50.94,50.86,50.92,46600.0,43.9847,44.0193,43.9502,44.002,46600.0
2006-10-19 12:00:00,50.92,51.11,50.86,50.97,135000.0,44.002,44.1662,43.9502,44.0452,135000.0
2006-10-19 12:30:00,50.99,51.15,50.95,51.0,86100.0,44.0625,44.2008,44.0279,44.0711,86100.0
2006-10-19 13:00:00,51.0,51.1,50.92,51.1,67500.0,44.0711,44.1575,44.002,44.1575,67500.0
2006-10-19 13:30:00,51.1,51.11,51.05,51.08,58300.0,44.1575,44.1662,44.1143,44.1403,58300.0
2006-10-19 14:00:00,51.08,51.12,51.0,51.1,70700.0,44.1403,44.1748,44.0711,44.1575,70700.0
2006-10-19 14:30:00,51.1,51.13,51.01,51.07,60100.0,44.1575,44.1835,44.0798,44.1316,60100.0
2006-10-19 15:00:00,51.06,51.06,50.96,51.01,89100.0,44.123,44.123,44.0366,44.0798,89100.0
2006-10-19 15:30:00,51.02,51.16,50.97,51.14,166100.0,44.0884,44.2094,44.0452,44.1921,166100.0
2006-10-20 09:30:00,51.43,51.43,50.9,51.35,285600.0,44.4427,44.4427,43.9847,44.3736,285600.0
2006-10-20 10:00:00,51.35,51.35,51.12,51.24,92500.0,44.3736,44.3736,44.1748,44.2785,92500.0
2006-10-20 10:30:00,51.24,51.33,51.14,51.29,50300.0,44.2785,44.3563,44.1921,44.3217,50300.0
2006-10-20 11:00:00,51.31,51.32,51.12,51.29,102500.0,44.339,44.3477,44.1748,44.3217,102500.0
2006-10-20 11:30:00,51.29,51.36,51.23,51.26,62400.0,44.3217,44.3822,44.2699,44.2958,62400.0
2006-10-20 12:00:00,51.27,51.3,51.24,51.29,49600.0,44.3045,44.3304,44.2785,44.3217,49600.0
2006-10-20 12:30:00,51.28,51.3,51.17,51.23,58500.0,44.3131,44.3304,44.218,44.2699,58500.0
2006-10-20 13:00:00,51.23,51.24,51.19,51.23,26200.0,44.2699,44.2785,44.2353,44.2699,26200.0
2006-10-20 13:30:00,51.22,51.25,51.19,51.21,50400.0,44.2612,44.2872,44.2353,44.2526,50400.0
2006-10-20 14:00:00,51.21,51.41,51.19,51.4,58900.0,44.2526,44.4254,44.2353,44.4168,58900.0
2006-10-20 14:30:00,51.4,51.48,51.37,51.37,145700.0,44.4168,44.4859,44.3909,44.3909,145700.0
2006-10-20 15:00:00,51.36,51.5,51.33,51.48,124400.0,44.3822,44.5032,44.3563,44.4859,124400.0
2006-10-20 15:30:00,51.47,51.47,51.29,51.39,121100.0,44.4773,44.4773,44.3217,44.4081,121100.0
2006-10-23 09:30:00,51.1,51.21,50.82,50.99,90300.0,44.1575,44.2526,43.9156,44.0625,90300.0
2006-10-23 10:00:00,50.99,51.4,50.98,51.4,77000.0,44.0625,44.4168,44.0539,44.4168,77000.0
2006-10-23 10:30:00,51.4,51.46,51.35,51.44,38300.0,44.4168,44.4686,44.3736,44.4514,38300.0
2006-10-23 11:00:00,51.45,51.69,51.41,51.41,53800.0,44.46,44.6674,44.4254,44.4254,53800.0
2006-10-23 11:30:00,51.41,51.58,51.41,51.54,29400.0,44.4254,44.5723,44.4254,44.5378,29400.0
2006-10-23 12:00:00,51.55,51.64,51.45,51.51,33200.0,44.5464,44.6242,44.46,44.5118,33200.0
2006-10-23 12:30:00,51.51,51.59,51.45,51.52,30500.0,44.5118,44.581,44.46,44.5205,30500.0
2006-10-23 13:00:00,51.51,51.57,51.46,51.56,38400.0,44.5118,44.5637,44.4686,44.5551,38400.0
2006-10-23 13:30:00,51.56,51.76,51.53,51.75,72500.0,44.5551,44.7279,44.5291,44.7192,72500.0
2006-10-23 14:00:00,51.75,51.8,51.71,51.77,89100.0,44.7192,44.7624,44.6847,44.7365,89100.0
2006-10-23 14:30:00,51.76,51.82,51.75,51.76,57000.0,44.7279,44.7797,44.7192,44.7279,57000.0
2006-10-23 15:00:00,51.76,51.8,51.68,51.76,113000.0,44.7279,44.7624,44.6587,44.7279,113000.0
2006-10-23 15:30:00,51.76,51.79,51.74,51.75,160300.0,44.7279,44.7538,44.7106,44.7192,160300.0
2006-10-24 09:30:00,51.72,51.72,51.19,51.32,124700.0,44.6933,44.6933,44.2353,44.3477,124700.0
2006-10-24 10:00:00,51.35,51.64,51.31,51.64,116300.0,44.3736,44.6242,44.339,44.6242,116300.0
2006-10-24 10:30:00,51.65,51.85,51.63,51.85,145000.0,44.6328,44.8057,44.6155,44.8057,145000.0
2006-10-24 11:00:00,51.85,51.85,51.7,51.77,108900.0,44.8057,44.8057,44.676,44.7365,108900.0
2006-10-24 11:30:00,51.77,51.92,51.71,51.86,64600.0,44.7365,44.8661,44.6847,44.8143,64600.0
2006-10-24 12:00:00,51.85,51.88,51.7,51.76,81000.0,44.8057,44.8316,44.676,44.7279,81000.0
2006-10-24 12:30:00,51.76,51.92,51.76,51.84,109200.0,44.7279,44.8661,44.7279,44.797,109200.0
2006-10-24 13:00:00,51.84,51.89,51.82,51.87,85800.0,44.797,44.8402,44.7797,44.8229,85800.0
2006-10-24 13:30:00,51.86,51.9,51.81,51.86,89500.0,44.8143,44.8489,44.7711,44.8143,89500.0
2006-10-24 14:00:00,51.86,52.08,51.85,52.02,169400.0,44.8143,45.0044,44.8057,44.9526,169400.0
2006-10-24 14:30:00,52.02,52.07,51.99,52.02,87000.0,44.9526,44.9958,44.9266,44.9526,87000.0
2006-10-24 15:00:00,52.02,52.1,52.0,52.06,126300.0,44.9526,45.0217,44.9353,44.9871,126300.0
2006-10-24 15:30:00,52.06,52.2,52.04,52.05,196300.0,44.9871,45.1081,44.9698,44.9785,196300.0
2006-10-25 09:30:00,52.12,52.43,51.95,52.37,149100.0,45.039,45.3069,44.8921,45.255,149100.0
2006-10-25 10:00:00,52.37,52.37,51.9,51.9,161100.0,45.255,45.255,44.8489,44.8489,161100.0
2006-10-25 10:30:00,51.9,51.9,51.49,51.59,165600.0,44.8489,44.8489,44.4946,44.581,165600.0
2006-10-25 11:00:00,51.59,51.59,51.34,51.4,41500.0,44.581,44.581,44.3649,44.4168,41500.0
2006-10-25 11:30:00,51.39,51.49,51.29,51.4,68900.0,44.4081,44.4946,44.3217,44.4168,68900.0
2006-10-25 12:00:00,51.39,51.42,51.08,51.12,61700.0,44.4081,44.4341,44.1403,44.1748,61700.0
2006-10-25 12:30:00,51.12,51.12,50.92,50.98,85800.0,44.1748,44.1748,44.002,44.0539,85800.0
2006-10-25 13:00:00,50.99,51.16,50.97,51.09,70700.0,44.0625,44.2094,44.0452,44.1489,70700.0
2006-10-25 13:30:00,51.08,51.23,51.01,51.21,82500.0,44.1403,44.2699,44.0798,44.2526,82500.0
2006-10-25 14:00:00,51.23,51.29,51.02,51.07,187400.0,44.2699,44.3217,44.0884,44.1316,187400.0
2006-10-25 14:30:00,51.02,51.19,51.0,51.12,95300.0,44.0884,44.2353,44.0711,44.1748,95300.0
2006-10-25 15:00:00,51.13,51.15,50.85,50.93,134800.0,44.1835,44.2008,43.9415,44.0106,134800.0
2006-10-25 15:30:00,50.93,51.22,50.91,51.08,139500.0,44.0106,44.2612,43.9934,44.1403,139500.0
2006-10-26 09:30:00,51.01,51.06,50.75,50.81,114500.0,44.0798,44.123,43.8551,43.9069,114500.0
2006-10-26 10:00:00,50.82,50.83,50.48,50.57,174400.0,43.9156,43.9242,43.6218,43.6996,174400.0
2006-10-26 10:30:00,50.56,50.69,50.51,50.59,60200.0,43.6909,43.8033,43.6477,43.7168,60200.0
2006-10-26 11:00:00,50.57,50.7,50.48,50.56,78900.0,43.6996,43.8119,43.6218,43.6909,78900.0
2006-10-26 11:30:00,50.56,50.56,50.45,50.49,61600.0,43.6909,43.6909,43.5959,43.6304,61600.0
2006-10-26 12:00:00,50.49,50.63,50.45,50.59,148700.0,43.6304,43.7514,43.5959,43.7168,148700.0
2006-10-26 12:30:00,50.62,50.74,50.57,50.7,46500.0,43.7428,43.8465,43.6996,43.8119,46500.0
2006-10-26 13:00:00,50.7,50.73,50.57,50.6,65600.0,43.8119,43.8378,43.6996,43.7255,65600.0
2006-10-26 13:30:00,50.6,50.7,50.56,50.61,97100.0,43.7255,43.8119,43.6909,43.7341,97100.0
2006-10-26 14:00:00,50.59,50.62,50.56,50.6,58200.0,43.7168,43.7428,43.6909,43.7255,58200.0
2006-10-26 14:30:00,50.6,50.62,50.47,50.53,100800.0,43.7255,43.7428,43.6131,43.665,100800.0
2006-10-26 15:00:00,50.53,50.56,50.45,50.5,108000.0,43.665,43.6909,43.5959,43.6391,108000.0
2006-10-26 15:30:00,50.49,50.49,50.12,50.12,379300.0,43.6304,43.6304,43.3107,43.3107,379300.0
2006-10-27 09:30:00,50.1,50.42,49.74,50.41,158600.0,43.2934,43.5699,42.9823,43.5613,158600.0
2006-10-27 10:00:00,50.41,50.5,50.25,50.41,185800.0,43.5613,43.6391,43.423,43.5613,185800.0
2006-10-27 10:30:00,50.41,50.53,50.33,50.42,95600.0,43.5613,43.665,43.4922,43.5699,95600.0
2006-10-27 11:00:00,50.4,50.64,50.33,50.59,67400.0,43.5526,43.76,43.4922,43.7168,67400.0
2006-10-27 11:30:00,50.59,50.86,50.57,50.86,56500.0,43.7168,43.9502,43.6996,43.9502,56500.0
2006-10-27 12:00:00,50.86,50.95,50.81,50.85,31500.0,43.9502,44.0279,43.9069,43.9415,31500.0
2006-10-27 12:30:00,50.85,50.95,50.84,50.91,26300.0,43.9415,44.0279,43.9329,43.9934,26300.0
2006-10-27 13:00:00,50.91,50.95,50.77,50.78,38100.0,43.9934,44.0279,43.8724,43.881,38100.0
2006-10-27 13:30:00,50.78,50.84,50.51,50.83,38900.0,43.881,43.9329,43.6477,43.9242,38900.0
2006-10-27 14:00:00,50.8,50.9,50.74,50.85,112400.0,43.8983,43.9847,43.8465,43.9415,112400.0
2006-10-27 14:30:00,50.85,51.04,50.82,51.03,76400.0,43.9415,44.1057,43.9156,44.0971,76400.0
2006-10-27 15:00:00,51.03,51.17,50.89,50.97,96200.0,44.0971,44.218,43.9761,44.0452,96200.0
2006-10-27 15:30:00,50.98,50.99,50.65,50.94,125700.0,44.0539,44.0625,43.7687,44.0193,125700.0
2006-10-30 09:30:00,50.85,51.15,50.83,50.86,49300.0,43.9415,44.2008,43.9242,43.9502,49300.0
2006-10-30 10:00:00,50.86,50.89,50.7,50.79,50500.0,43.9502,43.9761,43.8119,43.8897,50500.0
2006-10-30 10:30:00,50.77,51.07,50.77,50.97,42400.0,43.8724,44.1316,43.8724,44.0452,42400.0
2006-10-30 11:00:00,50.96,50.97,50.87,50.87,277800.0,44.0366,44.0452,43.9588,43.9588,277800.0
2006-10-30 11:30:00,50.88,50.98,50.86,50.9,49600.0,43.9674,44.0539,43.9502,43.9847,49600.0
2006-10-30 12:00:00,50.86,50.94,50.82,50.91,51700.0,43.9502,44.0193,43.9156,43.9934,51700.0
2006-10-30 12:30:00,50.91,50.97,50.85,50.97,43500.0,43.9934,44.0452,43.9415,44.0452,43500.0
2006-10-30 13:00:00,50.96,51.0,50.85,50.9,58100.0,44.0366,44.0711,43.9415,43.9847,58100.0
2006-10-30 13:30:00,50.9,50.95,50.84,50.9,44800.0,43.9847,44.0279,43.9329,43.9847,44800.0
2006-10-30 14:00:00,50.9,50.97,50.86,50.95,62400.0,43.9847,44.0452,43.9502,44.0279,62400.0
2006-10-30 14:30:00,50.95,51.19,50.81,50.99,71300.0,44.0279,44.2353,43.9069,44.0625,71300.0
2006-10-30 15:00:00,50.98,51.02,50.62,50.7,98900.0,44.0539,44.0884,43.7428,43.8119,98900.0
2006-10-30 15:30:00,50.68,50.71,50.57,50.66,158000.0,43.7946,43.8205,43.6996,43.7773,158000.0
2006-10-31 09:30:00,50.85,50.88,50.22,50.55,148500.0,43.9415,43.9674,43.3971,43.6823,148500.0
2006-10-31 10:00:00,50.55,50.64,50.24,50.38,123700.0,43.6823,43.76,43.4144,43.5354,123700.0
2006-10-31 10:30:00,50.38,50.71,50.35,50.36,113700.0,43.5354,43.8205,43.5094,43.5181,113700.0
2006-10-31 11:00:00,50.35,50.42,50.26,50.34,96800.0,43.5094,43.5699,43.4317,43.5008,96800.0
2006-10-31 11:30:00,50.33,50.39,50.14,50.31,82100.0,43.4922,43.544,43.328,43.4749,82100.0
2006-10-31 12:00:00,50.29,50.46,50.2,50.41,62000.0,43.4576,43.6045,43.3798,43.5613,62000.0
2006-10-31 12:30:00,50.41,50.43,50.25,50.35,106200.0,43.5613,43.5786,43.423,43.5094,106200.0
2006-10-31 13:00:00,50.33,50.34,50.21,50.23,63200.0,43.4922,43.5008,43.3885,43.4057,63200.0
2006-10-31 13:30:00,50.21,50.31,50.21,50.23,83400.0,43.3885,43.4749,43.3885,43.4057,83400.0
2006-10-31 14:00:00,50.2,50.25,49.84,49.84,183600.0,43.3798,43.423,43.0687,43.0687,183600.0
2006-10-31 14:30:00,49.85,50.09,49.79,50.05,152600.0,43.0774,43.2848,43.0255,43.2502,152600.0
2006-10-31 15:00:00,50.05,50.13,50.0,50.02,209700.0,43.2502,43.3193,43.207,43.2243,209700.0
2006-10-31 15:30:00,50.03,50.18,49.93,50.01,244000.0,43.2329,43.3625,43.1465,43.2156,244000.0
2006-11-01 09:30:00,51.25,51.88,51.25,51.26,1144700.0,44.2872,44.8316,44.2872,44.2958,1144700.0
2006-11-01 10:00:00,51.25,51.29,50.13,50.22,624400.0,44.2872,44.3217,43.3193,43.3971,624400.0
2006-11-01 10:30:00,50.2,50.27,49.05,49.48,794500.0,43.3798,43.4403,42.3861,42.7576,794500.0
2006-11-01 11:00:00,49.48,49.63,49.11,49.45,262300.0,42.7576,42.8873,42.4379,42.7317,262300.0
2006-11-01 11:30:00,49.44,49.44,48.8,49.22,323100.0,42.7231,42.7231,42.17,42.533,323100.0
2006-11-01 12:00:00,49.22,49.72,49.19,49.72,263400.0,42.533,42.965,42.507,42.965,263400.0
2006-11-01 12:30:00,49.72,49.82,49.58,49.7,244700.0,42.965,43.0514,42.8441,42.9478,244700.0
2006-11-01 13:00:00,49.71,49.95,49.7,49.85,152000.0,42.9564,43.1638,42.9478,43.0774,152000.0
2006-11-01 13:30:00,49.84,49.86,49.3,49.4,246300.0,43.0687,43.086,42.6021,42.6885,246300.0
2006-11-01 14:00:00,49.4,49.71,49.35,49.63,216900.0,42.6885,42.9564,42.6453,42.8873,216900.0
2006-11-01 14:30:00,49.62,49.62,49.07,49.14,344300.0,42.8786,42.8786,42.4033,42.4638,344300.0
2006-11-01 15:00:00,49.14,49.18,48.86,48.88,350100.0,42.4638,42.4984,42.2219,42.2392,350100.0
2006-11-01 15:30:00,48.88,49.25,48.86,49.0,457900.0,42.2392,42.5589,42.2219,42.3429,457900.0
2006-11-02 09:30:00,49.0,49.2,48.74,48.98,436900.0,42.3429,42.5157,42.1182,42.3256,436900.0
2006-11-02 10:00:00,48.99,49.64,48.99,49.55,328100.0,42.3342,42.8959,42.3342,42.8181,328100.0
2006-11-02 10:30:00,49.55,50.16,49.52,50.1,274100.0,42.8181,43.3453,42.7922,43.2934,274100.0
2006-11-02 11:00:00,50.12,50.27,49.85,49.85,198300.0,43.3107,43.4403,43.0774,43.0774,198300.0
2006-11-02 11:30:00,49.86,49.98,49.74,49.84,112500.0,43.086,43.1897,42.9823,43.0687,112500.0
2006-11-02 12:00:00,49.84,49.88,49.81,49.87,94500.0,43.0687,43.1033,43.0428,43.0947,94500.0
2006-11-02 12:30:00,49.87,49.95,49.86,49.86,89800.0,43.0947,43.1638,43.086,43.086,89800.0
2006-11-02 13:00:00,49.86,49.96,49.85,49.89,93900.0,43.086,43.1724,43.0774,43.1119,93900.0
2006-11-02 13:30:00,49.89,49.95,49.86,49.89,76500.0,43.1119,43.1638,43.086,43.1119,76500.0
2006-11-02 14:00:00,49.88,49.9,49.85,49.85,106600.0,43.1033,43.1206,43.0774,43.0774,106600.0
2006-11-02 14:30:00,49.84,49.9,49.72,49.77,123100.0,43.0687,43.1206,42.965,43.0082,123100.0
2006-11-02 15:00:00,49.75,49.79,49.66,49.71,139600.0,42.991,43.0255,42.9132,42.9564,139600.0
2006-11-02 15:30:00,49.72,49.74,49.5,49.64,281600.0,42.965,42.9823,42.7749,42.8959,281600.0
2006-11-03 09:30:00,49.72,49.9,49.19,49.19,145900.0,42.965,43.1206,42.507,42.507,145900.0
2006-11-03 10:00:00,49.19,49.23,48.84,49.0,217900.0,42.507,42.5416,42.2046,42.3429,217900.0
2006-11-03 10:30:00,49.01,49.29,48.96,49.22,154600.0,42.3515,42.5935,42.3083,42.533,154600.0
2006-11-03 11:00:00,49.23,49.27,49.19,49.25,99900.0,42.5416,42.5762,42.507,42.5589,99900.0
2006-11-03 11:30:00,49.25,49.25,48.94,48.96,75300.0,42.5589,42.5589,42.291,42.3083,75300.0
2006-11-03 12:00:00,48.97,49.0,48.91,48.96,40200.0,42.3169,42.3429,42.2651,42.3083,40200.0
2006-11-03 12:30:00,48.96,49.04,48.82,48.84,49600.0,42.3083,42.3774,42.1873,42.2046,49600.0
2006-11-03 13:00:00,48.83,48.95,48.69,48.95,71800.0,42.196,42.2996,42.075,42.2996,71800.0
2006-11-03 13:30:00,48.95,49.02,48.91,48.97,53900.0,42.2996,42.3601,42.2651,42.3169,53900.0
2006-11-03 14:00:00,48.96,49.05,48.83,48.87,92400.0,42.3083,42.3861,42.196,42.2305,92400.0
2006-11-03 14:30:00,48.88,48.95,48.72,48.78,112000.0,42.2392,42.2996,42.1009,42.1527,112000.0
2006-11-03 15:00:00,48.77,48.79,48.58,48.6,118200.0,42.1441,42.1614,41.9799,41.9972,118200.0
2006-11-03 15:30:00,48.6,48.66,48.51,48.55,310900.0,41.9972,42.049,41.9194,41.954,310900.0
2006-11-06 09:30:00,48.61,49.2,48.58,48.68,200800.0,42.0058,42.5157,41.9799,42.0663,200800.0
2006-11-06 10:00:00,48.69,48.7,48.49,48.56,224500.0,42.075,42.0836,41.9021,41.9626,224500.0
2006-11-06 10:30:00,48.58,48.64,48.53,48.59,204900.0,41.9799,42.0318,41.9367,41.9886,204900.0
2006-11-06 11:00:00,48.59,48.92,48.59,48.9,136900.0,41.9886,42.2737,41.9886,42.2564,136900.0
2006-11-06 11:30:00,48.89,49.15,48.84,49.03,67700.0,42.2478,42.4725,42.2046,42.3688,67700.0
2006-11-06 12:00:00,49.03,49.06,48.95,49.04,72000.0,42.3688,42.3947,42.2996,42.3774,72000.0
2006-11-06 12:30:00,49.03,49.2,49.02,49.11,109900.0,42.3688,42.5157,42.3601,42.4379,109900.0
2006-11-06 13:00:00,49.12,49.24,49.08,49.11,129700.0,42.4466,42.5502,42.412,42.4379,129700.0
2006-11-06 13:30:00,49.12,49.19,49.12,49.19,111900.0,42.4466,42.507,42.4466,42.507,111900.0
2006-11-06 14:00:00,49.19,49.5,49.18,49.46,135500.0,42.507,42.7749,42.4984,42.7404,135500.0
2006-11-06 14:30:00,49.46,49.64,49.45,49.62,113400.0,42.7404,42.8959,42.7317,42.8786,113400.0
2006-11-06 15:00:00,49.63,49.85,49.59,49.75,124500.0,42.8873,43.0774,42.8527,42.991,124500.0
2006-11-06 15:30:00,49.77,49.8,49.53,49.66,236800.0,43.0082,43.0342,42.8008,42.9132,236800.0
2006-11-07 09:30:00,49.89,50.54,49.8,50.37,207100.0,43.1119,43.6736,43.0342,43.5267,207100.0
2006-11-07 10:00:00,50.39,50.72,50.28,50.62,153800.0,43.544,43.8292,43.449,43.7428,153800.0
2006-11-07 10:30:00,50.63,51.2,50.62,50.85,297900.0,43.7514,44.244,43.7428,43.9415,297900.0
2006-11-07 11:00:00,50.85,50.9,50.64,50.68,174700.0,43.9415,43.9847,43.76,43.7946,174700.0
2006-11-07 11:30:00,50.68,50.68,50.56,50.58,100900.0,43.7946,43.7946,43.6909,43.7082,100900.0
2006-11-07 12:00:00,50.58,50.92,50.57,50.76,109400.0,43.7082,44.002,43.6996,43.8637,109400.0
2006-11-07 12:30:00,50.75,50.92,50.71,50.87,135700.0,43.8551,44.002,43.8205,43.9588,135700.0
2006-11-07 13:00:00,50.89,51.04,50.84,50.96,122800.0,43.9761,44.1057,43.9329,44.0366,122800.0
2006-11-07 13:30:00,50.95,51.0,50.94,50.98,123300.0,44.0279,44.0711,44.0193,44.0539,123300.0
2006-11-07 14:00:00,50.98,51.01,50.84,50.89,254100.0,44.0539,44.0798,43.9329,43.9761,254100.0
2006-11-07 14:30:00,50.88,50.95,50.83,50.85,99700.0,43.9674,44.0279,43.9242,43.9415,99700.0
2006-11-07 15:00:00,50.84,50.85,50.57,50.58,211800.0,43.9329,43.9415,43.6996,43.7082,211800.0
2006-11-07 15:30:00,50.59,50.78,50.59,50.77,221000.0,43.7168,43.881,43.7168,43.8724,221000.0
2006-11-08 09:30:00,50.45,50.7,49.89,50.48,395100.0,43.5959,43.8119,43.1119,43.6218,395100.0
2006-11-08 10:00:00,50.48,50.57,50.45,50.52,153600.0,43.6218,43.6996,43.5959,43.6563,153600.0
2006-11-08 10:30:00,50.52,50.8,50.47,50.66,194500.0,43.6563,43.8983,43.6131,43.7773,194500.0
2006-11-08 11:00:00,50.66,50.66,50.47,50.52,143300.0,43.7773,43.7773,43.6131,43.6563,143300.0
2006-11-08 11:30:00,50.52,50.55,50.48,50.49,114900.0,43.6563,43.6823,43.6218,43.6304,114900.0
2006-11-08 12:00:00,50.48,50.51,50.33,50.33,179900.0,43.6218,43.6477,43.4922,43.4922,179900.0
2006-11-08 12:30:00,50.33,50.43,50.25,50.35,106300.0,43.4922,43.5786,43.423,43.5094,106300.0
2006-11-08 13:00:00,50.36,50.39,50.33,50.36,280200.0,43.5181,43.544,43.4922,43.5181,280200.0
2006-11-08 13:30:00,50.38,50.41,50.32,50.36,147100.0,43.5354,43.5613,43.4835,43.5181,147100.0
2006-11-08 14:00:00,50.36,50.59,50.32,50.36,92600.0,43.5181,43.7168,43.4835,43.5181,92600.0
2006-11-08 14:30:00,50.36,50.43,50.34,50.39,273600.0,43.5181,43.5786,43.5008,43.544,273600.0
2006-11-08 15:00:00,50.39,50.39,50.3,50.35,335000.0,43.544,43.544,43.4662,43.5094,335000.0
2006-11-08 15:30:00,50.35,50.41,50.33,50.39,305900.0,43.5094,43.5613,43.4922,43.544,305900.0
2006-11-09 09:30:00,50.42,50.83,50.42,50.83,214800.0,43.5699,43.9242,43.5699,43.9242,214800.0
2006-11-09 10:00:00,50.83,50.85,50.45,50.55,171000.0,43.9242,43.9415,43.5959,43.6823,171000.0
2006-11-09 10:30:00,50.55,50.62,50.47,50.52,84800.0,43.6823,43.7428,43.6131,43.6563,84800.0
2006-11-09 11:00:00,50.52,50.65,50.51,50.62,118800.0,43.6563,43.7687,43.6477,43.7428,118800.0
2006-11-09 11:30:00,50.62,50.67,50.5,50.5,115100.0,43.7428,43.786,43.6391,43.6391,115100.0
2006-11-09 12:00:00,50.51,50.53,50.18,50.26,118500.0,43.6477,43.665,43.3625,43.4317,118500.0
2006-11-09 12:30:00,50.26,50.37,50.18,50.35,228900.0,43.4317,43.5267,43.3625,43.5094,228900.0
2006-11-09 13:00:00,50.36,50.36,50.1,50.2,91900.0,43.5181,43.5181,43.2934,43.3798,91900.0
2006-11-09 13:30:00,50.2,50.38,50.19,50.28,64300.0,43.3798,43.5354,43.3712,43.449,64300.0
2006-11-09 14:00:00,50.28,50.41,50.24,50.3,136700.0,43.449,43.5613,43.4144,43.4662,136700.0
2006-11-09 14:30:00,50.29,50.36,50.16,50.22,85700.0,43.4576,43.5181,43.3453,43.3971,85700.0
2006-11-09 15:00:00,50.23,50.23,49.97,49.98,92300.0,43.4057,43.4057,43.1811,43.1897,92300.0
2006-11-09 15:30:00,49.98,50.07,49.88,49.97,239200.0,43.1897,43.2675,43.1033,43.1811,239200.0
2006-11-10 09:30:00,50.1,50.5,50.02,50.34,244200.0,43.2934,43.6391,43.2243,43.5008,244200.0
2006-11-10 10:00:00,50.35,50.35,50.08,50.19,180700.0,43.5094,43.5094,43.2761,43.3712,180700.0
2006-11-10 10:30:00,50.19,50.22,49.99,50.11,87000.0,43.3712,43.3971,43.1984,43.302,87000.0
2006-11-10 11:00:00,50.11,50.11,49.86,50.06,124400.0,43.302,43.302,43.086,43.2588,124400.0
2006-11-10 11:30:00,50.05,50.12,49.93,49.93,80100.0,43.2502,43.3107,43.1465,43.1465,80100.0
2006-11-10 12:00:00,49.93,49.93,49.69,49.69,108300.0,43.1465,43.1465,42.9391,42.9391,108300.0
2006-11-10 12:30:00,49.68,49.71,49.57,49.57,73100.0,42.9305,42.9564,42.8354,42.8354,73100.0
2006-11-10 13:00:00,49.56,49.59,49.46,49.54,85000.0,42.8268,42.8527,42.7404,42.8095,85000.0
2006-11-10 13:30:00,49.54,49.58,49.44,49.45,91900.0,42.8095,42.8441,42.7231,42.7317,91900.0
2006-11-10 14:00:00,49.45,49.58,49.42,49.52,116900.0,42.7317,42.8441,42.7058,42.7922,116900.0
2006-11-10 14:30:00,49.52,49.66,49.5,49.63,101700.0,42.7922,42.9132,42.7749,42.8873,101700.0
2006-11-10 15:00:00,49.64,49.64,49.34,49.4,145800.0,42.8959,42.8959,42.6367,42.6885,145800.0
2006-11-10 15:30:00,49.4,49.45,49.35,49.43,208500.0,42.6885,42.7317,42.6453,42.7144,208500.0
2006-11-13 09:30:00,49.27,49.64,49.22,49.61,134400.0,42.5762,42.8959,42.533,42.87,134400.0
2006-11-13 10:00:00,49.61,49.7,49.58,49.67,97400.0,42.87,42.9478,42.8441,42.9218,97400.0
2006-11-13 10:30:00,49.67,49.77,49.57,49.72,119100.0,42.9218,43.0082,42.8354,42.965,119100.0
2006-11-13 11:00:00,49.71,49.75,49.51,49.51,91100.0,42.9564,42.991,42.7836,42.7836,91100.0
2006-11-13 11:30:00,49.51,49.53,49.43,49.46,76400.0,42.7836,42.8008,42.7144,42.7404,76400.0
2006-11-13 12:00:00,49.46,49.72,49.46,49.72,107000.0,42.7404,42.965,42.7404,42.965,107000.0
2006-11-13 12:30:00,49.73,49.73,49.66,49.69,74200.0,42.9737,42.9737,42.9132,42.9391,74200.0
2006-11-13 13:00:00,49.69,49.72,49.65,49.67,66000.0,42.9391,42.965,42.9045,42.9218,66000.0
2006-11-13 13:30:00,49.68,49.82,49.63,49.81,67500.0,42.9305,43.0514,42.8873,43.0428,67500.0
2006-11-13 14:00:00,49.8,49.99,49.8,49.99,147800.0,43.0342,43.1984,43.0342,43.1984,147800.0
2006-11-13 14:30:00,49.99,50.08,49.93,49.94,118100.0,43.1984,43.2761,43.1465,43.1551,118100.0
2006-11-13 15:00:00,49.93,50.01,49.83,49.87,109900.0,43.1465,43.2156,43.0601,43.0947,109900.0
2006-11-13 15:30:00,49.87,50.01,49.77,49.95,164300.0,43.0947,43.2156,43.0082,43.1638,164300.0
2006-11-14 09:30:00,50.1,50.97,50.07,50.55,400900.0,43.2934,44.0452,43.2675,43.6823,400900.0
2006-11-14 10:00:00,50.54,50.86,50.2,50.26,231600.0,43.6736,43.9502,43.3798,43.4317,231600.0
2006-11-14 10:30:00,50.27,50.27,49.96,50.07,201000.0,43.4403,43.4403,43.1724,43.2675,201000.0
2006-11-14 11:00:00,50.06,50.06,49.8,49.81,172000.0,43.2588,43.2588,43.0342,43.0428,172000.0
2006-11-14 11:30:00,49.82,49.87,49.41,49.56,162700.0,43.0514,43.0947,42.6972,42.8268,162700.0
2006-11-14 12:00:00,49.59,49.63,49.44,49.56,116300.0,42.8527,42.8873,42.7231,42.8268,116300.0
2006-11-14 12:30:00,49.56,49.71,49.52,49.6,50700.0,42.8268,42.9564,42.7922,42.8613,50700.0
2006-11-14 13:00:00,49.59,49.62,49.45,49.48,81900.0,42.8527,42.8786,42.7317,42.7576,81900.0
2006-11-14 13:30:00,49.47,49.62,49.46,49.62,78800.0,42.749,42.8786,42.7404,42.8786,78800.0
2006-11-14 14:00:00,49.62,49.79,49.55,49.79,76800.0,42.8786,43.0255,42.8181,43.0255,76800.0
2006-11-14 14:30:00,49.79,50.19,49.77,50.07,157100.0,43.0255,43.3712,43.0082,43.2675,157100.0
2006-11-14 15:00:00,50.07,50.08,49.79,49.86,193200.0,43.2675,43.2761,43.0255,43.086,193200.0
2006-11-14 15:30:00,49.87,50.04,49.85,50.0,202400.0,43.0947,43.2416,43.0774,43.207,202400.0
2006-11-15 09:30:00,50.11,50.6,50.07,50.26,162800.0,43.302,43.7255,43.2675,43.4317,162800.0
2006-11-15 10:00:00,50.29,50.47,49.96,49.96,171400.0,43.4576,43.6131,43.1724,43.1724,171400.0
2006-11-15 10:30:00,49.96,50.0,49.74,49.9,113400.0,43.1724,43.207,42.9823,43.1206,113400.0
2006-11-15 11:00:00,49.9,49.91,49.73,49.78,87200.0,43.1206,43.1292,42.9737,43.0169,87200.0
2006-11-15 11:30:00,49.8,49.81,49.6,49.74,148600.0,43.0342,43.0428,42.8613,42.9823,148600.0
2006-11-15 12:00:00,49.74,49.92,49.7,49.81,168100.0,42.9823,43.1379,42.9478,43.0428,168100.0
2006-11-15 12:30:00,49.82,50.04,49.8,50.03,182500.0,43.0514,43.2416,43.0342,43.2329,182500.0
2006-11-15 13:00:00,50.03,50.13,50.01,50.05,199900.0,43.2329,43.3193,43.2156,43.2502,199900.0
2006-11-15 13:30:00,50.05,50.1,49.98,49.99,171900.0,43.2502,43.2934,43.1897,43.1984,171900.0
2006-11-15 14:00:00,49.98,49.99,49.88,49.92,89100.0,43.1897,43.1984,43.1033,43.1379,89100.0
2006-11-15 14:30:00,49.9,50.04,49.81,50.02,132800.0,43.1206,43.2416,43.0428,43.2243,132800.0
2006-11-15 15:00:00,50.02,50.07,49.93,50.02,140300.0,43.2243,43.2675,43.1465,43.2243,140300.0
2006-11-15 15:30:00,50.0,50.03,49.83,49.99,255200.0,43.207,43.2329,43.0601,43.1984,255200.0
2006-11-16 09:30:00,50.1,50.37,50.05,50.33,131900.0,43.2934,43.5267,43.2502,43.4922,131900.0
2006-11-16 10:00:00,50.33,50.45,50.32,50.38,242300.0,43.4922,43.5959,43.4835,43.5354,242300.0
2006-11-16 10:30:00,50.37,50.56,50.37,50.56,230400.0,43.5267,43.6909,43.5267,43.6909,230400.0
2006-11-16 11:00:00,50.55,50.55,50.43,50.5,87700.0,43.6823,43.6823,43.5786,43.6391,87700.0
2006-11-16 11:30:00,50.5,50.65,50.47,50.6,69600.0,43.6391,43.7687,43.6131,43.7255,69600.0
2006-11-16 12:00:00,50.62,50.95,50.61,50.95,151600.0,43.7428,44.0279,43.7341,44.0279,151600.0
2006-11-16 12:30:00,50.94,50.98,50.76,50.78,61200.0,44.0193,44.0539,43.8637,43.881,61200.0
2006-11-16 13:00:00,50.79,50.84,50.74,50.81,58300.0,43.8897,43.9329,43.8465,43.9069,58300.0
2006-11-16 13:30:00,50.82,50.92,50.77,50.78,74900.0,43.9156,44.002,43.8724,43.881,74900.0
2006-11-16 14:00:00,50.77,50.82,50.63,50.7,78000.0,43.8724,43.9156,43.7514,43.8119,78000.0
2006-11-16 14:30:00,50.71,50.87,50.69,50.85,67200.0,43.8205,43.9588,43.8033,43.9415,67200.0
2006-11-16 15:00:00,50.84,50.93,50.8,50.81,65500.0,43.9329,44.0106,43.8983,43.9069,65500.0
2006-11-16 15:30:00,50.81,50.91,50.71,50.71,140500.0,43.9069,43.9934,43.8205,43.8205,140500.0
2006-11-17 09:30:00,50.25,50.36,50.21,50.27,340500.0,43.423,43.5181,43.3885,43.4403,340500.0
2006-11-17 10:00:00,50.25,50.25,49.87,49.89,131500.0,43.423,43.423,43.0947,43.1119,131500.0
2006-11-17 10:30:00,49.9,50.01,49.83,49.83,97500.0,43.1206,43.2156,43.0601,43.0601,97500.0
2006-11-17 11:00:00,49.83,49.87,49.73,49.85,69400.0,43.0601,43.0947,42.9737,43.0774,69400.0
2006-11-17 11:30:00,49.85,49.95,49.6,49.81,89800.0,43.0774,43.1638,42.8613,43.0428,89800.0
2006-11-17 12:00:00,49.8,49.94,49.75,49.87,38700.0,43.0342,43.1551,42.991,43.0947,38700.0
2006-11-17 12:30:00,49.87,49.94,49.71,49.74,37700.0,43.0947,43.1551,42.9564,42.9823,37700.0
2006-11-17 13:00:00,49.74,49.77,49.7,49.7,63700.0,42.9823,43.0082,42.9478,42.9478,63700.0
2006-11-17 13:30:00,49.71,49.74,49.55,49.61,64600.0,42.9564,42.9823,42.8181,42.87,64600.0
2006-11-17 14:00:00,49.6,49.68,49.54,49.68,67700.0,42.8613,42.9305,42.8095,42.9305,67700.0
2006-11-17 14:30:00,49.67,49.85,49.64,49.79,65400.0,42.9218,43.0774,42.8959,43.0255,65400.0
2006-11-17 15:00:00,49.77,49.96,49.76,49.81,125500.0,43.0082,43.1724,42.9996,43.0428,125500.0
2006-11-17 15:30:00,49.81,49.84,49.56,49.63,200800.0,43.0428,43.0687,42.8268,42.8873,200800.0
2006-11-20 09:30:00,49.5,49.74,49.32,49.57,108600.0,42.7749,42.9823,42.6194,42.8354,108600.0
2006-11-20 10:00:00,49.56,49.67,49.5,49.52,75800.0,42.8268,42.9218,42.7749,42.7922,75800.0
2006-11-20 10:30:00,49.52,49.67,49.34,49.41,97300.0,42.7922,42.9218,42.6367,42.6972,97300.0
2006-11-20 11:00:00,49.4,49.43,49.14,49.41,82000.0,42.6885,42.7144,42.4638,42.6972,82000.0
2006-11-20 11:30:00,49.4,49.42,49.13,49.2,84600.0,42.6885,42.7058,42.4552,42.5157,84600.0
2006-11-20 12:00:00,49.2,49.24,49.06,49.09,62300.0,42.5157,42.5502,42.3947,42.4206,62300.0
2006-11-20 12:30:00,49.09,49.09,49.0,49.04,51400.0,42.4206,42.4206,42.3429,42.3774,51400.0
2006-11-20 13:00:00,49.04,49.13,49.02,49.13,31200.0,42.3774,42.4552,42.3601,42.4552,31200.0
2006-11-20 13:30:00,49.12,49.16,49.06,49.09,30000.0,42.4466,42.4811,42.3947,42.4206,30000.0
2006-11-20 14:00:00,49.1,49.12,48.81,48.85,92000.0,42.4293,42.4466,42.1787,42.2132,92000.0
2006-11-20 14:30:00,48.87,49.06,48.84,49.05,87900.0,42.2305,42.3947,42.2046,42.3861,87900.0
2006-11-20 15:00:00,49.03,49.17,49.03,49.09,93900.0,42.3688,42.4898,42.3688,42.4206,93900.0
2006-11-20 15:30:00,49.09,49.15,49.04,49.15,145100.0,42.4206,42.4725,42.3774,42.4725,145100.0
2006-11-21 09:30:00,49.1,49.16,48.47,48.48,178300.0,42.4293,42.4811,41.8849,41.8935,178300.0
2006-11-21 10:00:00,48.47,48.63,48.36,48.37,236900.0,41.8849,42.0231,41.7898,41.7984,236900.0
2006-11-21 10:30:00,48.38,48.47,48.26,48.32,315000.0,41.8071,41.8849,41.7034,41.7552,315000.0
2006-11-21 11:00:00,48.33,48.39,48.21,48.24,136100.0,41.7639,41.8157,41.6602,41.6861,136100.0
2006-11-21 11:30:00,48.24,48.25,47.95,47.98,223600.0,41.6861,41.6947,41.4355,41.4614,223600.0
2006-11-21 12:00:00,47.98,48.01,47.72,47.76,223500.0,41.4614,41.4874,41.2368,41.2713,223500.0
2006-11-21 12:30:00,47.75,47.83,47.66,47.79,155600.0,41.2627,41.3318,41.1849,41.2972,155600.0
2006-11-21 13:00:00,47.8,47.83,47.38,47.71,280500.0,41.3059,41.3318,40.9429,41.2281,280500.0
2006-11-21 13:30:00,47.71,47.9,47.69,47.9,164000.0,41.2281,41.3923,41.2108,41.3923,164000.0
2006-11-21 14:00:00,47.9,48.04,47.89,47.95,163500.0,41.3923,41.5133,41.3837,41.4355,163500.0
2006-11-21 14:30:00,47.95,48.06,47.83,48.02,219300.0,41.4355,41.5306,41.3318,41.496,219300.0
2006-11-21 15:00:00,48.02,48.05,47.92,47.96,389100.0,41.496,41.5219,41.4096,41.4441,389100.0
2006-11-21 15:30:00,47.98,48.06,47.94,47.99,235500.0,41.4614,41.5306,41.4269,41.4701,235500.0
2006-11-22 09:30:00,48.17,48.75,48.11,48.39,161700.0,41.6256,42.1268,41.5738,41.8157,161700.0
2006-11-22 10:00:00,48.39,48.5,47.93,48.23,144200.0,41.8157,41.9108,41.4182,41.6775,144200.0
2006-11-22 10:30:00,48.23,48.5,48.21,48.44,83700.0,41.6775,41.9108,41.6602,41.8589,83700.0
2006-11-22 11:00:00,48.45,48.6,48.44,48.57,70100.0,41.8676,41.9972,41.8589,41.9713,70100.0
2006-11-22 11:30:00,48.58,48.72,48.55,48.71,96800.0,41.9799,42.1009,41.954,42.0923,96800.0
2006-11-22 12:00:00,48.7,48.76,48.68,48.74,74300.0,42.0836,42.1355,42.0663,42.1182,74300.0
2006-11-22 12:30:00,48.75,48.8,48.71,48.72,61800.0,42.1268,42.17,42.0923,42.1009,61800.0
2006-11-22 13:00:00,48.72,48.72,48.44,48.44,38400.0,42.1009,42.1009,41.8589,41.8589,38400.0
2006-11-22 13:30:00,48.43,48.63,48.37,48.41,69700.0,41.8503,42.0231,41.7984,41.833,69700.0
2006-11-22 14:00:00,48.39,48.5,48.32,48.46,48800.0,41.8157,41.9108,41.7552,41.8762,48800.0
2006-11-22 14:30:00,48.47,48.67,48.41,48.6,55600.0,41.8849,42.0577,41.833,41.9972,55600.0
2006-11-22 15:00:00,48.6,48.65,48.55,48.56,72900.0,41.9972,42.0404,41.954,41.9626,72900.0
2006-11-22 15:30:00,48.56,48.58,48.42,48.51,116000.0,41.9626,41.9799,41.8417,41.9194,116000.0
2006-11-24 09:30:00,48.91,49.36,48.7,48.7,206100.0,42.2651,42.6539,42.0836,42.0836,206100.0
2006-11-24 10:00:00,48.72,48.72,48.51,48.58,101000.0,42.1009,42.1009,41.9194,41.9799,101000.0
2006-11-24 10:30:00,48.59,48.62,48.54,48.6,50000.0,41.9886,42.0145,41.9453,41.9972,50000.0
2006-11-24 11:00:00,48.59,48.6,48.39,48.45,67700.0,41.9886,41.9972,41.8157,41.8676,67700.0
2006-11-24 11:30:00,48.45,48.46,48.23,48.29,107800.0,41.8676,41.8762,41.6775,41.7293,107800.0
2006-11-24 12:00:00,48.29,48.58,48.27,48.45,76900.0,41.7293,41.9799,41.712,41.8676,76900.0
2006-11-24 12:30:00,48.44,48.45,48.15,48.21,105600.0,41.8589,41.8676,41.6083,41.6602,105600.0
2006-11-24 13:00:00,48.18,48.65,48.18,48.65,24100.0,41.6343,42.0404,41.6343,42.0404,24100.0
2006-11-24 13:30:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:00:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 14:30:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:00:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-24 15:30:00,48.65,48.65,48.65,48.65,0.0,42.0404,42.0404,42.0404,42.0404,0.0
2006-11-27 09:30:00,47.88,48.3,47.66,47.68,233900.0,41.375,41.738,41.1849,41.2022,233900.0
2006-11-27 10:00:00,47.68,47.92,47.59,47.92,117400.0,41.2022,41.4096,41.1244,41.4096,117400.0
2006-11-27 10:30:00,47.9,48.04,47.78,47.97,86800.0,41.3923,41.5133,41.2886,41.4528,86800.0
2006-11-27 11:00:00,47.97,47.98,47.68,47.8,92700.0,41.4528,41.4614,41.2022,41.3059,92700.0
2006-11-27 11:30:00,47.81,47.86,47.79,47.83,85700.0,41.3145,41.3577,41.2972,41.3318,85700.0
2006-11-27 12:00:00,47.84,47.97,47.74,47.95,276800.0,41.3405,41.4528,41.254,41.4355,276800.0
2006-11-27 12:30:00,47.94,48.04,47.87,48.0,181400.0,41.4269,41.5133,41.3664,41.4787,181400.0
2006-11-27 13:00:00,48.0,48.03,47.96,48.0,92300.0,41.4787,41.5046,41.4441,41.4787,92300.0
2006-11-27 13:30:00,48.0,48.05,47.99,48.01,91800.0,41.4787,41.5219,41.4701,41.4874,91800.0
2006-11-27 14:00:00,48.01,48.02,47.98,48.01,100400.0,41.4874,41.496,41.4614,41.4874,100400.0
2006-11-27 14:30:00,48.0,48.2,47.99,48.09,212700.0,41.4787,41.6515,41.4701,41.5565,212700.0
2006-11-27 15:00:00,48.09,48.3,48.06,48.22,202800.0,41.5565,41.738,41.5306,41.6688,202800.0
2006-11-27 15:30:00,48.23,48.39,48.16,48.27,407500.0,41.6775,41.8157,41.617,41.712,407500.0
2006-11-28 09:30:00,48.25,48.6,48.1,48.56,547800.0,41.6947,41.9972,41.5651,41.9626,547800.0
2006-11-28 10:00:00,48.56,48.75,48.48,48.69,196900.0,41.9626,42.1268,41.8935,42.075,196900.0
2006-11-28 10:30:00,48.7,48.75,48.46,48.5,234800.0,42.0836,42.1268,41.8762,41.9108,234800.0
2006-11-28 11:00:00,48.55,48.69,48.47,48.58,327600.0,41.954,42.075,41.8849,41.9799,327600.0
2006-11-28 11:30:00,48.58,48.64,48.42,48.53,250300.0,41.9799,42.0318,41.8417,41.9367,250300.0
2006-11-28 12:00:00,48.55,48.55,48.39,48.48,85500.0,41.954,41.954,41.8157,41.8935,85500.0
2006-11-28 12:30:00,48.47,48.48,48.38,48.4,106900.0,41.8849,41.8935,41.8071,41.8244,106900.0
2006-11-28 13:00:00,48.39,48.53,48.27,48.4,98100.0,41.8157,41.9367,41.712,41.8244,98100.0
2006-11-28 13:30:00,48.39,48.53,48.36,48.49,88800.0,41.8157,41.9367,41.7898,41.9021,88800.0
2006-11-28 14:00:00,48.47,48.55,48.39,48.51,84700.0,41.8849,41.954,41.8157,41.9194,84700.0
2006-11-28 14:30:00,48.52,48.56,48.43,48.56,103100.0,41.9281,41.9626,41.8503,41.9626,103100.0
2006-11-28 15:00:00,48.56,48.63,48.5,48.6,149700.0,41.9626,42.0231,41.9108,41.9972,149700.0
2006-11-28 15:30:00,48.6,48.63,48.49,48.57,581800.0,41.9972,42.0231,41.9021,41.9713,581800.0
2006-11-29 09:30:00,48.69,48.82,48.4,48.79,133700.0,42.1265,42.239,41.8756,42.2131,133700.0
2006-11-29 10:00:00,48.77,49.02,48.77,48.97,136500.0,42.1958,42.4121,42.1958,42.3688,136500.0
2006-11-29 10:30:00,48.97,48.97,48.76,48.91,104700.0,42.3688,42.3688,42.1871,42.3169,104700.0
2006-11-29 11:00:00,48.91,49.11,48.9,48.95,143700.0,42.3169,42.4899,42.3082,42.3515,143700.0
2006-11-29 11:30:00,48.94,48.99,48.83,48.83,155700.0,42.3428,42.3861,42.2477,42.2477,155700.0
2006-11-29 12:00:00,48.82,48.94,48.81,48.86,65300.0,42.239,42.3428,42.2304,42.2736,65300.0
2006-11-29 12:30:00,48.85,48.91,48.8,48.85,63600.0,42.265,42.3169,42.2217,42.265,63600.0
2006-11-29 13:00:00,48.83,48.89,48.8,48.89,63600.0,42.2477,42.2996,42.2217,42.2996,63600.0
2006-11-29 13:30:00,48.88,48.89,48.81,48.86,92800.0,42.2909,42.2996,42.2304,42.2736,92800.0
2006-11-29 14:00:00,48.86,48.89,48.81,48.85,193600.0,42.2736,42.2996,42.2304,42.265,193600.0
2006-11-29 14:30:00,48.87,48.91,48.85,48.89,81400.0,42.2823,42.3169,42.265,42.2996,81400.0
2006-11-29 15:00:00,48.89,48.93,48.86,48.89,97600.0,42.2996,42.3342,42.2736,42.2996,97600.0
2006-11-29 15:30:00,48.9,48.97,48.89,48.92,152600.0,42.3082,42.3688,42.2996,42.3255,152600.0
2006-11-30 09:30:00,49.35,49.59,49.2,49.56,282700.0,42.6976,42.9052,42.5678,42.8793,282700.0
2006-11-30 10:00:00,49.55,49.56,49.13,49.39,215500.0,42.8706,42.8793,42.5072,42.7322,215500.0
2006-11-30 10:30:00,49.38,49.4,49.2,49.2,159700.0,42.7235,42.7408,42.5678,42.5678,159700.0
2006-11-30 11:00:00,49.2,49.31,49.2,49.29,112600.0,42.5678,42.663,42.5678,42.6457,112600.0
2006-11-30 11:30:00,49.29,49.31,49.24,49.29,279700.0,42.6457,42.663,42.6024,42.6457,279700.0
2006-11-30 12:00:00,49.3,49.37,49.27,49.33,80900.0,42.6543,42.7149,42.6284,42.6803,80900.0
2006-11-30 12:30:00,49.35,49.37,49.25,49.27,166800.0,42.6976,42.7149,42.6111,42.6284,166800.0
2006-11-30 13:00:00,49.27,49.4,49.26,49.38,67500.0,42.6284,42.7408,42.6197,42.7235,67500.0
2006-11-30 13:30:00,49.4,49.43,49.34,49.37,68100.0,42.7408,42.7668,42.6889,42.7149,68100.0
2006-11-30 14:00:00,49.37,49.39,49.32,49.39,182400.0,42.7149,42.7322,42.6716,42.7322,182400.0
2006-11-30 14:30:00,49.38,49.54,49.37,49.5,67200.0,42.7235,42.862,42.7149,42.8274,67200.0
2006-11-30 15:00:00,49.5,49.51,49.32,49.41,124900.0,42.8274,42.836,42.6716,42.7495,124900.0
2006-11-30 15:30:00,49.4,49.41,49.27,49.32,164000.0,42.7408,42.7495,42.6284,42.6716,164000.0
2006-12-01 09:30:00,49.51,49.53,49.17,49.22,199700.0,42.836,42.8533,42.5418,42.5851,199700.0
2006-12-01 10:00:00,49.2,49.3,49.0,49.03,165400.0,42.5678,42.6543,42.3948,42.4207,165400.0
2006-12-01 10:30:00,49.03,49.12,48.95,49.0,133900.0,42.4207,42.4986,42.3515,42.3948,133900.0
2006-12-01 11:00:00,49.01,49.18,48.97,49.07,135300.0,42.4034,42.5505,42.3688,42.4553,135300.0
2006-12-01 11:30:00,49.07,49.18,48.99,49.17,89400.0,42.4553,42.5505,42.3861,42.5418,89400.0
2006-12-01 12:00:00,49.18,49.2,49.1,49.16,76600.0,42.5505,42.5678,42.4813,42.5332,76600.0
2006-12-01 12:30:00,49.16,49.18,49.13,49.15,93500.0,42.5332,42.5505,42.5072,42.5245,93500.0
2006-12-01 13:00:00,49.15,49.17,49.08,49.09,97300.0,42.5245,42.5418,42.464,42.4726,97300.0
2006-12-01 13:30:00,49.1,49.13,49.05,49.08,157000.0,42.4813,42.5072,42.438,42.464,157000.0
2006-12-01 14:00:00,49.09,49.12,49.05,49.08,159600.0,42.4726,42.4986,42.438,42.464,159600.0
2006-12-01 14:30:00,49.08,49.08,48.96,48.97,152800.0,42.464,42.464,42.3601,42.3688,152800.0
2006-12-01 15:00:00,48.98,49.09,48.93,49.08,123000.0,42.3775,42.4726,42.3342,42.464,123000.0
2006-12-01 15:30:00,49.08,49.2,49.03,49.2,200000.0,42.464,42.5678,42.4207,42.5678,200000.0
2006-12-04 09:30:00,49.52,49.52,49.16,49.34,110200.0,42.8447,42.8447,42.5332,42.6889,110200.0
2006-12-04 10:00:00,49.33,49.54,49.33,49.44,125000.0,42.6803,42.862,42.6803,42.7754,125000.0
2006-12-04 10:30:00,49.45,49.5,49.3,49.3,112600.0,42.7841,42.8274,42.6543,42.6543,112600.0
2006-12-04 11:00:00,49.29,49.38,49.2,49.2,52700.0,42.6457,42.7235,42.5678,42.5678,52700.0
2006-12-04 11:30:00,49.23,49.3,49.07,49.1,46000.0,42.5938,42.6543,42.4553,42.4813,46000.0
2006-12-04 12:00:00,49.1,49.34,49.1,49.29,61800.0,42.4813,42.6889,42.4813,42.6457,61800.0
2006-12-04 12:30:00,49.29,49.38,49.22,49.32,46900.0,42.6457,42.7235,42.5851,42.6716,46900.0
2006-12-04 13:00:00,49.33,49.39,49.32,49.36,39700.0,42.6803,42.7322,42.6716,42.7062,39700.0
2006-12-04 13:30:00,49.36,49.49,49.33,49.35,68700.0,42.7062,42.8187,42.6803,42.6976,68700.0
2006-12-04 14:00:00,49.33,49.37,49.33,49.34,59700.0,42.6803,42.7149,42.6803,42.6889,59700.0
2006-12-04 14:30:00,49.34,49.41,49.32,49.33,90000.0,42.6889,42.7495,42.6716,42.6803,90000.0
2006-12-04 15:00:00,49.34,49.36,49.11,49.21,85800.0,42.6889,42.7062,42.4899,42.5764,85800.0
2006-12-04 15:30:00,49.21,49.33,49.18,49.32,130700.0,42.5764,42.6803,42.5505,42.6716,130700.0
2006-12-05 09:30:00,49.25,49.31,48.87,49.14,121500.0,42.6111,42.663,42.2823,42.5159,121500.0
2006-12-05 10:00:00,49.15,49.3,48.82,48.86,137100.0,42.5245,42.6543,42.239,42.2736,137100.0
2006-12-05 10:30:00,48.87,49.1,48.87,49.02,115500.0,42.2823,42.4813,42.2823,42.4121,115500.0
2006-12-05 11:00:00,49.02,49.05,48.95,48.96,59200.0,42.4121,42.438,42.3515,42.3601,59200.0
2006-12-05 11:30:00,48.97,49.1,48.92,48.95,63100.0,42.3688,42.4813,42.3255,42.3515,63100.0
2006-12-05 12:00:00,48.94,49.08,48.94,49.03,80100.0,42.3428,42.464,42.3428,42.4207,80100.0
2006-12-05 12:30:00,49.02,49.05,48.97,49.02,68700.0,42.4121,42.438,42.3688,42.4121,68700.0
2006-12-05 13:00:00,49.03,49.04,48.93,48.96,75500.0,42.4207,42.4294,42.3342,42.3601,75500.0
2006-12-05 13:30:00,48.96,48.99,48.85,48.87,128500.0,42.3601,42.3861,42.265,42.2823,128500.0
2006-12-05 14:00:00,48.88,49.08,48.85,48.9,136400.0,42.2909,42.464,42.265,42.3082,136400.0
2006-12-05 14:30:00,48.9,49.07,48.89,48.94,126800.0,42.3082,42.4553,42.2996,42.3428,126800.0
2006-12-05 15:00:00,48.96,49.01,48.9,48.97,97000.0,42.3601,42.4034,42.3082,42.3688,97000.0
2006-12-05 15:30:00,48.97,49.15,48.94,49.12,171700.0,42.3688,42.5245,42.3428,42.4986,171700.0
2006-12-06 09:30:00,48.91,48.91,48.43,48.57,141600.0,42.3169,42.3169,41.9016,42.0227,141600.0
2006-12-06 10:00:00,48.57,48.95,48.49,48.75,157800.0,42.0227,42.3515,41.9535,42.1785,157800.0
2006-12-06 10:30:00,48.75,49.11,48.7,49.08,171400.0,42.1785,42.4899,42.1352,42.464,171400.0
2006-12-06 11:00:00,49.07,49.38,49.04,49.38,201900.0,42.4553,42.7235,42.4294,42.7235,201900.0
2006-12-06 11:30:00,49.38,49.63,49.38,49.41,137200.0,42.7235,42.9398,42.7235,42.7495,137200.0
2006-12-06 12:00:00,49.39,49.66,49.35,49.63,140200.0,42.7322,42.9658,42.6976,42.9398,140200.0
2006-12-06 12:30:00,49.63,49.7,49.5,49.58,101900.0,42.9398,43.0004,42.8274,42.8966,101900.0
2006-12-06 13:00:00,49.6,49.65,49.46,49.6,92500.0,42.9139,42.9571,42.7927,42.9139,92500.0
2006-12-06 13:30:00,49.6,49.68,49.49,49.59,135600.0,42.9139,42.9831,42.8187,42.9052,135600.0
2006-12-06 14:00:00,49.59,49.92,49.55,49.92,199300.0,42.9052,43.1907,42.8706,43.1907,199300.0
2006-12-06 14:30:00,49.91,49.99,49.81,49.97,199400.0,43.1821,43.2513,43.0956,43.234,199400.0
2006-12-06 15:00:00,49.97,49.99,49.91,49.97,136400.0,43.234,43.2513,43.1821,43.234,136400.0
2006-12-06 15:30:00,49.96,50.0,49.89,49.99,246300.0,43.2253,43.26,43.1648,43.2513,246300.0
2006-12-07 09:30:00,50.0,50.61,49.66,49.76,232100.0,43.26,43.7877,42.9658,43.0523,232100.0
2006-12-07 10:00:00,49.75,49.9,49.75,49.88,183800.0,43.0437,43.1734,43.0437,43.1561,183800.0
2006-12-07 10:30:00,49.87,49.92,49.8,49.81,90600.0,43.1475,43.1907,43.0869,43.0956,90600.0
2006-12-07 11:00:00,49.8,49.85,49.75,49.75,94800.0,43.0869,43.1302,43.0437,43.0437,94800.0
2006-12-07 11:30:00,49.75,49.78,49.47,49.57,165900.0,43.0437,43.0696,42.8014,42.8879,165900.0
2006-12-07 12:00:00,49.57,49.59,49.46,49.46,50700.0,42.8879,42.9052,42.7927,42.7927,50700.0
2006-12-07 12:30:00,49.47,49.65,49.41,49.52,42400.0,42.8014,42.9571,42.7495,42.8447,42400.0
2006-12-07 13:00:00,49.52,49.65,49.5,49.65,45900.0,42.8447,42.9571,42.8274,42.9571,45900.0
2006-12-07 13:30:00,49.64,49.67,49.49,49.49,40400.0,42.9485,42.9744,42.8187,42.8187,40400.0
2006-12-07 14:00:00,49.49,49.49,49.3,49.35,77800.0,42.8187,42.8187,42.6543,42.6976,77800.0
2006-12-07 14:30:00,49.35,49.42,49.25,49.32,71800.0,42.6976,42.7581,42.6111,42.6716,71800.0
2006-12-07 15:00:00,49.31,49.33,49.18,49.32,112900.0,42.663,42.6803,42.5505,42.6716,112900.0
2006-12-07 15:30:00,49.31,49.42,49.27,49.4,201000.0,42.663,42.7581,42.6284,42.7408,201000.0
2006-12-08 09:30:00,49.31,49.41,48.85,48.9,80500.0,42.663,42.7495,42.265,42.3082,80500.0
2006-12-08 10:00:00,48.89,48.93,48.6,48.87,81000.0,42.2996,42.3342,42.0487,42.2823,81000.0
2006-12-08 10:30:00,48.88,49.11,48.87,49.08,53400.0,42.2909,42.4899,42.2823,42.464,53400.0
2006-12-08 11:00:00,49.08,49.27,49.08,49.16,129800.0,42.464,42.6284,42.464,42.5332,129800.0
2006-12-08 11:30:00,49.15,49.23,49.15,49.16,58500.0,42.5245,42.5938,42.5245,42.5332,58500.0
2006-12-08 12:00:00,49.16,49.24,49.15,49.15,33500.0,42.5332,42.6024,42.5245,42.5245,33500.0
2006-12-08 12:30:00,49.15,49.2,49.11,49.19,56000.0,42.5245,42.5678,42.4899,42.5591,56000.0
2006-12-08 13:00:00,49.18,49.21,49.06,49.15,40100.0,42.5505,42.5764,42.4467,42.5245,40100.0
2006-12-08 13:30:00,49.15,49.21,49.11,49.15,36900.0,42.5245,42.5764,42.4899,42.5245,36900.0
2006-12-08 14:00:00,49.15,49.18,48.99,49.03,55600.0,42.5245,42.5505,42.3861,42.4207,55600.0
2006-12-08 14:30:00,49.03,49.2,48.98,49.05,56000.0,42.4207,42.5678,42.3775,42.438,56000.0
2006-12-08 15:00:00,49.05,49.08,48.93,48.96,80900.0,42.438,42.464,42.3342,42.3601,80900.0
2006-12-08 15:30:00,48.94,49.04,48.93,49.0,105900.0,42.3428,42.4294,42.3342,42.3948,105900.0
2006-12-11 09:30:00,49.04,49.4,48.99,49.24,100500.0,42.4294,42.7408,42.3861,42.6024,100500.0
2006-12-11 10:00:00,49.24,49.6,49.15,49.27,110100.0,42.6024,42.9139,42.5245,42.6284,110100.0
2006-12-11 10:30:00,49.27,49.37,49.13,49.37,107000.0,42.6284,42.7149,42.5072,42.7149,107000.0
2006-12-11 11:00:00,49.38,49.72,49.38,49.69,78700.0,42.7235,43.0177,42.7235,42.9917,78700.0
2006-12-11 11:30:00,49.68,49.74,49.65,49.7,71000.0,42.9831,43.035,42.9571,43.0004,71000.0
2006-12-11 12:00:00,49.69,49.72,49.63,49.71,72900.0,42.9917,43.0177,42.9398,43.009,72900.0
2006-12-11 12:30:00,49.7,49.75,49.69,49.72,53600.0,43.0004,43.0437,42.9917,43.0177,53600.0
2006-12-11 13:00:00,49.71,49.74,49.68,49.7,38900.0,43.009,43.035,42.9831,43.0004,38900.0
2006-12-11 13:30:00,49.7,49.71,49.46,49.48,85500.0,43.0004,43.009,42.7927,42.8101,85500.0
2006-12-11 14:00:00,49.48,49.88,49.46,49.87,232500.0,42.8101,43.1561,42.7927,43.1475,232500.0
2006-12-11 14:30:00,49.88,50.17,49.83,50.02,460200.0,43.1561,43.407,43.1129,43.2773,460200.0
2006-12-11 15:00:00,50.0,50.18,50.0,50.18,173000.0,43.26,43.4157,43.26,43.4157,173000.0
2006-12-11 15:30:00,50.18,50.35,50.16,50.17,484200.0,43.4157,43.5628,43.3984,43.407,484200.0
2006-12-12 09:30:00,50.15,50.65,50.11,50.57,257300.0,43.3897,43.8223,43.3551,43.7531,257300.0
2006-12-12 10:00:00,50.58,50.93,50.56,50.6,395600.0,43.7618,44.0646,43.7445,43.7791,395600.0
2006-12-12 10:30:00,50.6,50.62,50.32,50.37,234400.0,43.7791,43.7964,43.5368,43.5801,234400.0
2006-12-12 11:00:00,50.36,50.5,50.33,50.44,116300.0,43.5714,43.6926,43.5455,43.6406,116300.0
2006-12-12 11:30:00,50.44,50.48,50.35,50.38,99700.0,43.6406,43.6753,43.5628,43.5887,99700.0
2006-12-12 12:00:00,50.39,50.41,50.14,50.16,129300.0,43.5974,43.6147,43.3811,43.3984,129300.0
2006-12-12 12:30:00,50.15,50.23,50.12,50.19,65500.0,43.3897,43.459,43.3638,43.4243,65500.0
2006-12-12 13:00:00,50.19,50.32,50.15,50.32,83800.0,43.4243,43.5368,43.3897,43.5368,83800.0
2006-12-12 13:30:00,50.32,50.45,50.28,50.39,120400.0,43.5368,43.6493,43.5022,43.5974,120400.0
2006-12-12 14:00:00,50.41,50.48,50.27,50.37,148200.0,43.6147,43.6753,43.4936,43.5801,148200.0
2006-12-12 14:30:00,50.36,50.47,50.29,50.42,118800.0,43.5714,43.6666,43.5109,43.6233,118800.0
2006-12-12 15:00:00,50.42,50.68,50.42,50.53,215900.0,43.6233,43.8483,43.6233,43.7185,215900.0
2006-12-12 15:30:00,50.53,50.61,50.46,50.58,198500.0,43.7185,43.7877,43.6579,43.7618,198500.0
2006-12-13 09:30:00,50.92,51.18,50.86,50.9,291900.0,44.0559,44.2809,44.004,44.0386,291900.0
2006-12-13 10:00:00,50.91,50.96,50.85,50.92,178500.0,44.0473,44.0905,43.9954,44.0559,178500.0
2006-12-13 10:30:00,50.93,50.94,50.52,50.72,142900.0,44.0646,44.0732,43.7099,43.8829,142900.0
2006-12-13 11:00:00,50.7,50.75,50.58,50.72,92800.0,43.8656,43.9089,43.7618,43.8829,92800.0
2006-12-13 11:30:00,50.72,51.0,50.68,50.98,133600.0,43.8829,44.1252,43.8483,44.1078,133600.0
2006-12-13 12:00:00,50.99,51.06,50.96,50.97,106900.0,44.1165,44.1771,44.0905,44.0992,106900.0
2006-12-13 12:30:00,50.97,51.05,50.96,51.01,76700.0,44.0992,44.1684,44.0905,44.1338,76700.0
2006-12-13 13:00:00,51.01,51.02,50.84,50.93,91600.0,44.1338,44.1425,43.9867,44.0646,91600.0
2006-12-13 13:30:00,50.93,50.97,50.78,50.95,86000.0,44.0646,44.0992,43.9348,44.0819,86000.0
2006-12-13 14:00:00,50.95,51.1,50.92,50.99,114300.0,44.0819,44.2117,44.0559,44.1165,114300.0
2006-12-13 14:30:00,50.99,51.03,50.96,51.03,108400.0,44.1165,44.1511,44.0905,44.1511,108400.0
2006-12-13 15:00:00,51.02,51.05,50.84,50.93,119500.0,44.1425,44.1684,43.9867,44.0646,119500.0
2006-12-13 15:30:00,50.93,51.11,50.86,50.88,249400.0,44.0646,44.2203,44.004,44.0213,249400.0
2006-12-14 09:30:00,50.68,50.9,50.44,50.87,695100.0,43.8483,44.0386,43.6406,44.0127,695100.0
2006-12-14 10:00:00,50.86,50.95,50.7,50.93,212100.0,44.004,44.0819,43.8656,44.0646,212100.0
2006-12-14 10:30:00,50.93,51.05,50.77,50.81,186000.0,44.0646,44.1684,43.9262,43.9608,186000.0
2006-12-14 11:00:00,50.81,50.99,50.79,50.92,211100.0,43.9608,44.1165,43.9435,44.0559,211100.0
2006-12-14 11:30:00,50.93,51.24,50.93,51.22,167400.0,44.0646,44.3328,44.0646,44.3155,167400.0
2006-12-14 12:00:00,51.23,51.26,51.13,51.18,117900.0,44.3241,44.3501,44.2376,44.2809,117900.0
2006-12-14 12:30:00,51.18,51.21,51.14,51.19,156200.0,44.2809,44.3068,44.2463,44.2895,156200.0
2006-12-14 13:00:00,51.19,51.24,51.18,51.21,123700.0,44.2895,44.3328,44.2809,44.3068,123700.0
2006-12-14 13:30:00,51.2,51.31,51.19,51.29,150800.0,44.2982,44.3934,44.2895,44.3761,150800.0
2006-12-14 14:00:00,51.29,51.29,51.24,51.26,128000.0,44.3761,44.3761,44.3328,44.3501,128000.0
2006-12-14 14:30:00,51.25,51.4,51.22,51.24,171100.0,44.3415,44.4712,44.3155,44.3328,171100.0
2006-12-14 15:00:00,51.24,51.34,51.22,51.24,178300.0,44.3328,44.4193,44.3155,44.3328,178300.0
2006-12-14 15:30:00,51.24,51.45,51.24,51.35,367800.0,44.3328,44.5145,44.3328,44.428,367800.0
2006-12-15 09:30:00,51.32,51.38,51.01,51.26,584100.0,44.402,44.4539,44.1338,44.3501,584100.0
2006-12-15 10:00:00,51.27,51.27,50.76,50.76,137300.0,44.3588,44.3588,43.9175,43.9175,137300.0
2006-12-15 10:30:00,50.73,50.85,50.54,50.57,119300.0,43.8915,43.9954,43.7272,43.7531,119300.0
2006-12-15 11:00:00,50.56,50.86,50.53,50.84,96300.0,43.7445,44.004,43.7185,43.9867,96300.0
2006-12-15 11:30:00,50.84,50.97,50.8,50.86,99300.0,43.9867,44.0992,43.9521,44.004,99300.0
2006-12-15 12:00:00,50.86,51.09,50.83,51.03,91300.0,44.004,44.203,43.9781,44.1511,91300.0
2006-12-15 12:30:00,51.03,51.19,51.02,51.11,114100.0,44.1511,44.2895,44.1425,44.2203,114100.0
2006-12-15 13:00:00,51.11,51.11,50.82,50.82,63600.0,44.2203,44.2203,43.9694,43.9694,63600.0
2006-12-15 13:30:00,50.83,50.93,50.76,50.85,92900.0,43.9781,44.0646,43.9175,43.9954,92900.0
2006-12-15 14:00:00,50.83,51.02,50.75,51.01,57800.0,43.9781,44.1425,43.9089,44.1338,57800.0
2006-12-15 14:30:00,51.01,51.17,51.01,51.16,135200.0,44.1338,44.2722,44.1338,44.2636,135200.0
2006-12-15 15:00:00,51.16,51.2,51.11,51.13,113400.0,44.2636,44.2982,44.2203,44.2376,113400.0
2006-12-15 15:30:00,51.13,51.26,50.99,51.13,205000.0,44.2376,44.3501,44.1165,44.2376,205000.0
2006-12-18 09:30:00,51.18,51.18,50.6,50.85,130200.0,44.2809,44.2809,43.7791,43.9954,130200.0
2006-12-18 10:00:00,50.85,50.93,50.79,50.91,96500.0,43.9954,44.0646,43.9435,44.0473,96500.0
2006-12-18 10:30:00,50.92,51.13,50.92,51.07,103900.0,44.0559,44.2376,44.0559,44.1857,103900.0
2006-12-18 11:00:00,51.07,51.14,51.0,51.0,90700.0,44.1857,44.2463,44.1252,44.1252,90700.0
2006-12-18 11:30:00,51.0,51.02,50.88,50.95,112200.0,44.1252,44.1425,44.0213,44.0819,112200.0
2006-12-18 12:00:00,50.94,51.05,50.85,51.03,87800.0,44.0732,44.1684,43.9954,44.1511,87800.0
2006-12-18 12:30:00,51.04,51.16,51.0,51.13,123000.0,44.1598,44.2636,44.1252,44.2376,123000.0
2006-12-18 13:00:00,51.12,51.12,50.93,50.96,66500.0,44.229,44.229,44.0646,44.0905,66500.0
2006-12-18 13:30:00,50.95,51.19,50.94,51.1,94600.0,44.0819,44.2895,44.0732,44.2117,94600.0
2006-12-18 14:00:00,51.11,51.22,51.09,51.15,103000.0,44.2203,44.3155,44.203,44.2549,103000.0
2006-12-18 14:30:00,51.14,51.2,51.06,51.1,113100.0,44.2463,44.2982,44.1771,44.2117,113100.0
2006-12-18 15:00:00,51.1,51.14,51.07,51.1,129200.0,44.2117,44.2463,44.1857,44.2117,129200.0
2006-12-18 15:30:00,51.09,51.24,51.05,51.13,174200.0,44.203,44.3328,44.1684,44.2376,174200.0
2006-12-19 09:30:00,50.9,50.9,50.57,50.75,127300.0,44.0386,44.0386,43.7531,43.9089,127300.0
2006-12-19 10:00:00,50.74,50.89,50.66,50.79,150000.0,43.9002,44.03,43.831,43.9435,150000.0
2006-12-19 10:30:00,50.79,50.86,50.47,50.75,147800.0,43.9435,44.004,43.6666,43.9089,147800.0
2006-12-19 11:00:00,50.76,50.86,50.7,50.76,106100.0,43.9175,44.004,43.8656,43.9175,106100.0
2006-12-19 11:30:00,50.75,50.93,50.73,50.82,84700.0,43.9089,44.0646,43.8915,43.9694,84700.0
2006-12-19 12:00:00,50.81,50.85,50.7,50.76,81700.0,43.9608,43.9954,43.8656,43.9175,81700.0
2006-12-19 12:30:00,50.76,50.84,50.69,50.72,66300.0,43.9175,43.9867,43.8569,43.8829,66300.0
2006-12-19 13:00:00,50.73,50.8,50.66,50.78,61900.0,43.8915,43.9521,43.831,43.9348,61900.0
2006-12-19 13:30:00,50.78,50.84,50.68,50.78,50000.0,43.9348,43.9867,43.8483,43.9348,50000.0
2006-12-19 14:00:00,50.78,50.89,50.7,50.7,84100.0,43.9348,44.03,43.8656,43.8656,84100.0
2006-12-19 14:30:00,50.7,50.78,50.69,50.75,71400.0,43.8656,43.9348,43.8569,43.9089,71400.0
2006-12-19 15:00:00,50.75,50.8,50.65,50.73,113600.0,43.9089,43.9521,43.8223,43.8915,113600.0
2006-12-19 15:30:00,50.72,50.75,50.64,50.75,167400.0,43.8829,43.9089,43.8137,43.9089,167400.0
2006-12-20 09:30:00,50.55,50.62,50.1,50.37,173500.0,43.7358,43.7964,43.3465,43.5801,173500.0
2006-12-20 10:00:00,50.37,50.73,50.36,50.7,154200.0,43.5801,43.8915,43.5714,43.8656,154200.0
2006-12-20 10:30:00,50.71,50.96,50.67,50.77,100500.0,43.8742,44.0905,43.8396,43.9262,100500.0
2006-12-20 11:00:00,50.79,50.81,50.65,50.76,74000.0,43.9435,43.9608,43.8223,43.9175,74000.0
2006-12-20 11:30:00,50.76,50.96,50.69,50.96,127200.0,43.9175,44.0905,43.8569,44.0905,127200.0
2006-12-20 12:00:00,50.94,51.03,50.94,51.03,101800.0,44.0732,44.1511,44.0732,44.1511,101800.0
2006-12-20 12:30:00,51.03,51.09,50.98,51.0,67800.0,44.1511,44.203,44.1078,44.1252,67800.0
2006-12-20 13:00:00,51.0,51.03,50.82,50.93,67800.0,44.1252,44.1511,43.9694,44.0646,67800.0
2006-12-20 13:30:00,50.94,50.96,50.89,50.92,60800.0,44.0732,44.0905,44.03,44.0559,60800.0
2006-12-20 14:00:00,50.93,51.06,50.89,51.03,77400.0,44.0646,44.1771,44.03,44.1511,77400.0
2006-12-20 14:30:00,51.05,51.06,50.95,50.97,69800.0,44.1684,44.1771,44.0819,44.0992,69800.0
2006-12-20 15:00:00,50.97,51.02,50.95,50.99,84700.0,44.0992,44.1425,44.0819,44.1165,84700.0
2006-12-20 15:30:00,51.01,51.13,50.98,51.13,239800.0,44.1338,44.2376,44.1078,44.2376,239800.0
2006-12-21 09:30:00,51.06,51.16,50.79,50.87,99500.0,44.1771,44.2636,43.9435,44.0127,99500.0
2006-12-21 10:00:00,50.87,51.27,50.77,51.04,93100.0,44.0127,44.3588,43.9262,44.1598,93100.0
2006-12-21 10:30:00,51.03,51.15,50.91,51.0,101800.0,44.1511,44.2549,44.0473,44.1252,101800.0
2006-12-21 11:00:00,51.0,51.05,50.99,50.99,39800.0,44.1252,44.1684,44.1165,44.1165,39800.0
2006-12-21 11:30:00,50.99,51.13,50.99,50.99,51100.0,44.1165,44.2376,44.1165,44.1165,51100.0
2006-12-21 12:00:00,50.99,51.06,50.86,50.86,74900.0,44.1165,44.1771,44.004,44.004,74900.0
2006-12-21 12:30:00,50.85,51.05,50.84,51.0,79800.0,43.9954,44.1684,43.9867,44.1252,79800.0
2006-12-21 13:00:00,51.0,51.05,50.93,51.04,63800.0,44.1252,44.1684,44.0646,44.1598,63800.0
2006-12-21 13:30:00,51.03,51.03,50.81,50.81,94200.0,44.1511,44.1511,43.9608,43.9608,94200.0
2006-12-21 14:00:00,50.81,50.85,50.73,50.78,66800.0,43.9608,43.9954,43.8915,43.9348,66800.0
2006-12-21 14:30:00,50.78,50.86,50.74,50.86,115600.0,43.9348,44.004,43.9002,44.004,115600.0
2006-12-21 15:00:00,50.85,50.93,50.83,50.88,130700.0,43.9954,44.0646,43.9781,44.0213,130700.0
2006-12-21 15:30:00,50.88,50.99,50.75,50.95,139700.0,44.0213,44.1165,43.9089,44.0819,139700.0
2006-12-22 09:30:00,51.0,51.19,50.89,50.92,98800.0,44.1252,44.2895,44.03,44.0559,98800.0
2006-12-22 10:00:00,50.94,51.05,50.76,51.05,104000.0,44.0732,44.1684,43.9175,44.1684,104000.0
2006-12-22 10:30:00,51.05,51.07,50.78,50.92,108400.0,44.1684,44.1857,43.9348,44.0559,108400.0
2006-12-22 11:00:00,50.91,51.17,50.77,50.77,326700.0,44.0473,44.2722,43.9262,43.9262,326700.0
2006-12-22 11:30:00,50.79,50.85,50.78,50.82,49200.0,43.9435,43.9954,43.9348,43.9694,49200.0
2006-12-22 12:00:00,50.82,50.82,50.68,50.71,69500.0,43.9694,43.9694,43.8483,43.8742,69500.0
2006-12-22 12:30:00,50.69,50.93,50.68,50.83,72500.0,43.8569,44.0646,43.8483,43.9781,72500.0
2006-12-22 13:00:00,50.82,50.84,50.65,50.67,43000.0,43.9694,43.9867,43.8223,43.8396,43000.0
2006-12-22 13:30:00,50.69,50.83,50.67,50.81,40100.0,43.8569,43.9781,43.8396,43.9608,40100.0
2006-12-22 14:00:00,50.8,50.87,50.77,50.82,62000.0,43.9521,44.0127,43.9262,43.9694,62000.0
2006-12-22 14:30:00,50.81,50.85,50.8,50.81,31600.0,43.9608,43.9954,43.9521,43.9608,31600.0
2006-12-22 15:00:00,50.81,50.83,50.71,50.71,45300.0,43.9608,43.9781,43.8742,43.8742,45300.0
2006-12-22 15:30:00,50.7,50.81,50.67,50.75,94700.0,43.8656,43.9608,43.8396,43.9089,94700.0
2006-12-26 09:30:00,50.55,50.89,50.35,50.76,78500.0,43.7358,44.03,43.5628,43.9175,78500.0
2006-12-26 10:00:00,50.78,50.86,50.73,50.85,25800.0,43.9348,44.004,43.8915,43.9954,25800.0
2006-12-26 10:30:00,50.85,50.85,50.72,50.72,20600.0,43.9954,43.9954,43.8829,43.8829,20600.0
2006-12-26 11:00:00,50.72,50.76,50.67,50.73,26300.0,43.8829,43.9175,43.8396,43.8915,26300.0
2006-12-26 11:30:00,50.73,50.76,50.68,50.72,20200.0,43.8915,43.9175,43.8483,43.8829,20200.0
2006-12-26 12:00:00,50.72,50.72,50.64,50.68,20100.0,43.8829,43.8829,43.8137,43.8483,20100.0
2006-12-26 12:30:00,50.67,50.68,50.64,50.65,16400.0,43.8396,43.8483,43.8137,43.8223,16400.0
2006-12-26 13:00:00,50.64,50.65,50.61,50.64,22600.0,43.8137,43.8223,43.7877,43.8137,22600.0
2006-12-26 13:30:00,50.64,50.79,50.63,50.77,42500.0,43.8137,43.9435,43.805,43.9262,42500.0
2006-12-26 14:00:00,50.76,50.88,50.76,50.88,34500.0,43.9175,44.0213,43.9175,44.0213,34500.0
2006-12-26 14:30:00,50.88,50.92,50.85,50.89,29700.0,44.0213,44.0559,43.9954,44.03,29700.0
2006-12-26 15:00:00,50.9,50.96,50.88,50.94,57300.0,44.0386,44.0905,44.0213,44.0732,57300.0
2006-12-26 15:30:00,50.93,51.03,50.93,50.99,64600.0,44.0646,44.1511,44.0646,44.1165,64600.0
2006-12-27 09:30:00,51.0,51.15,50.8,51.01,55000.0,44.1252,44.2549,43.9521,44.1338,55000.0
2006-12-27 10:00:00,51.0,51.15,50.75,50.77,38300.0,44.1252,44.2549,43.9089,43.9262,38300.0
2006-12-27 10:30:00,50.79,50.87,50.72,50.87,52500.0,43.9435,44.0127,43.8829,44.0127,52500.0
2006-12-27 11:00:00,50.86,50.88,50.81,50.81,27700.0,44.004,44.0213,43.9608,43.9608,27700.0
2006-12-27 11:30:00,50.81,50.82,50.7,50.72,109000.0,43.9608,43.9694,43.8656,43.8829,109000.0
2006-12-27 12:00:00,50.71,50.74,50.7,50.72,18800.0,43.8742,43.9002,43.8656,43.8829,18800.0
2006-12-27 12:30:00,50.71,50.81,50.69,50.8,38700.0,43.8742,43.9608,43.8569,43.9521,38700.0
2006-12-27 13:00:00,50.8,50.81,50.71,50.73,64400.0,43.9521,43.9608,43.8742,43.8915,64400.0
2006-12-27 13:30:00,50.72,50.85,50.7,50.84,26700.0,43.8829,43.9954,43.8656,43.9867,26700.0
2006-12-27 14:00:00,50.85,51.0,50.85,51.0,43900.0,43.9954,44.1252,43.9954,44.1252,43900.0
2006-12-27 14:30:00,50.99,51.07,50.97,51.06,50900.0,44.1165,44.1857,44.0992,44.1771,50900.0
2006-12-27 15:00:00,51.07,51.12,51.05,51.09,65900.0,44.1857,44.229,44.1684,44.203,65900.0
2006-12-27 15:30:00,51.07,51.07,50.91,51.03,178100.0,44.1857,44.1857,44.0473,44.1511,178100.0
2006-12-28 09:30:00,51.03,51.14,50.65,50.75,59900.0,44.1511,44.2463,43.8223,43.9089,59900.0
2006-12-28 10:00:00,50.79,50.83,50.49,50.56,78900.0,43.9435,43.9781,43.6839,43.7445,78900.0
2006-12-28 10:30:00,50.55,50.73,50.53,50.73,24400.0,43.7358,43.8915,43.7185,43.8915,24400.0
2006-12-28 11:00:00,50.7,50.72,50.54,50.62,29600.0,43.8656,43.8829,43.7272,43.7964,29600.0
2006-12-28 11:30:00,50.63,50.65,50.49,50.49,48900.0,43.805,43.8223,43.6839,43.6839,48900.0
2006-12-28 12:00:00,50.49,50.61,50.49,50.6,84000.0,43.6839,43.7877,43.6839,43.7791,84000.0
2006-12-28 12:30:00,50.61,50.68,50.6,50.66,36100.0,43.7877,43.8483,43.7791,43.831,36100.0
2006-12-28 13:00:00,50.66,50.68,50.6,50.6,26800.0,43.831,43.8483,43.7791,43.7791,26800.0
2006-12-28 13:30:00,50.61,50.74,50.61,50.66,27700.0,43.7877,43.9002,43.7877,43.831,27700.0
2006-12-28 14:00:00,50.68,50.86,50.65,50.85,51900.0,43.8483,44.004,43.8223,43.9954,51900.0
2006-12-28 14:30:00,50.85,50.88,50.84,50.88,43300.0,43.9954,44.0213,43.9867,44.0213,43300.0
2006-12-28 15:00:00,50.89,51.05,50.87,50.93,98000.0,44.03,44.1684,44.0127,44.0646,98000.0
2006-12-28 15:30:00,50.92,50.93,50.81,50.88,70600.0,44.0559,44.0646,43.9608,44.0213,70600.0
2006-12-29 09:30:00,50.7,50.86,50.6,50.86,67200.0,43.8656,44.004,43.7791,44.004,67200.0
2006-12-29 10:00:00,50.86,51.04,50.79,51.0,43600.0,44.004,44.1598,43.9435,44.1252,43600.0
2006-12-29 10:30:00,51.02,51.02,50.87,50.89,36100.0,44.1425,44.1425,44.0127,44.03,36100.0
2006-12-29 11:00:00,50.88,50.98,50.87,50.9,40500.0,44.0213,44.1078,44.0127,44.0386,40500.0
2006-12-29 11:30:00,50.91,50.94,50.87,50.91,50500.0,44.0473,44.0732,44.0127,44.0473,50500.0
2006-12-29 12:00:00,50.9,50.94,50.89,50.91,28000.0,44.0386,44.0732,44.03,44.0473,28000.0
2006-12-29 12:30:00,50.9,50.9,50.83,50.87,36000.0,44.0386,44.0386,43.9781,44.0127,36000.0
2006-12-29 13:00:00,50.87,50.89,50.84,50.85,22400.0,44.0127,44.03,43.9867,43.9954,22400.0
2006-12-29 13:30:00,50.86,50.88,50.84,50.86,19900.0,44.004,44.0213,43.9867,44.004,19900.0
2006-12-29 14:00:00,50.86,50.87,50.78,50.79,44500.0,44.004,44.0127,43.9348,43.9435,44500.0
2006-12-29 14:30:00,50.78,50.78,50.7,50.76,34300.0,43.9348,43.9348,43.8656,43.9175,34300.0
2006-12-29 15:00:00,50.76,50.79,50.6,50.62,52300.0,43.9175,43.9435,43.7791,43.7964,52300.0
2006-12-29 15:30:00,50.63,50.78,50.6,50.62,99200.0,43.805,43.9348,43.7791,43.7964,99200.0
2007-01-03 09:30:00,50.86,51.3,50.8,51.09,242900.0,44.004,44.3847,43.9521,44.203,242900.0
2007-01-03 10:00:00,51.03,51.6,50.96,51.58,318300.0,44.1511,44.6443,44.0905,44.627,318300.0
2007-01-03 10:30:00,51.58,51.65,51.42,51.61,279900.0,44.627,44.6875,44.4885,44.6529,279900.0
2007-01-03 11:00:00,51.61,51.75,51.55,51.72,113600.0,44.6529,44.7741,44.601,44.7481,113600.0
2007-01-03 11:30:00,51.72,51.84,51.65,51.71,121900.0,44.7481,44.8519,44.6875,44.7394,121900.0
2007-01-03 12:00:00,51.7,51.8,51.62,51.71,117000.0,44.7308,44.8173,44.6616,44.7394,117000.0
2007-01-03 12:30:00,51.71,51.71,51.54,51.57,61800.0,44.7394,44.7394,44.5924,44.6183,61800.0
2007-01-03 13:00:00,51.56,51.59,51.36,51.42,89800.0,44.6097,44.6356,44.4366,44.4885,89800.0
2007-01-03 13:30:00,51.43,51.55,51.39,51.42,117900.0,44.4972,44.601,44.4626,44.4885,117900.0
2007-01-03 14:00:00,51.41,51.46,51.25,51.33,161000.0,44.4799,44.5231,44.3415,44.4107,161000.0
2007-01-03 14:30:00,51.33,51.33,51.14,51.21,174300.0,44.4107,44.4107,44.2463,44.3068,174300.0
2007-01-03 15:00:00,51.2,51.31,51.16,51.16,92800.0,44.2982,44.3934,44.2636,44.2636,92800.0
2007-01-03 15:30:00,51.16,51.43,51.16,51.43,176800.0,44.2636,44.4972,44.2636,44.4972,176800.0
2007-01-04 09:30:00,51.35,51.59,51.27,51.52,135400.0,44.428,44.6356,44.3588,44.5751,135400.0
2007-01-04 10:00:00,51.55,51.56,51.15,51.25,168100.0,44.601,44.6097,44.2549,44.3415,168100.0
2007-01-04 10:30:00,51.26,51.6,51.25,51.51,107800.0,44.3501,44.6443,44.3415,44.5664,107800.0
2007-01-04 11:00:00,51.5,51.59,51.49,51.54,160400.0,44.5578,44.6356,44.5491,44.5924,160400.0
2007-01-04 11:30:00,51.52,51.56,51.47,51.5,86100.0,44.5751,44.6097,44.5318,44.5578,86100.0
2007-01-04 12:00:00,51.49,51.51,51.38,51.38,86900.0,44.5491,44.5664,44.4539,44.4539,86900.0
2007-01-04 12:30:00,51.39,51.41,51.37,51.39,55800.0,44.4626,44.4799,44.4453,44.4626,55800.0
2007-01-04 13:00:00,51.39,51.4,51.29,51.37,73400.0,44.4626,44.4712,44.3761,44.4453,73400.0
2007-01-04 13:30:00,51.36,51.37,51.28,51.32,64600.0,44.4366,44.4453,44.3674,44.402,64600.0
2007-01-04 14:00:00,51.31,51.34,51.25,51.26,109100.0,44.3934,44.4193,44.3415,44.3501,109100.0
2007-01-04 14:30:00,51.26,51.35,51.25,51.34,195300.0,44.3501,44.428,44.3415,44.4193,195300.0
2007-01-04 15:00:00,51.34,51.37,51.32,51.33,182800.0,44.4193,44.4453,44.402,44.4107,182800.0
2007-01-04 15:30:00,51.33,51.35,51.25,51.31,338700.0,44.4107,44.428,44.3415,44.3934,338700.0
2007-01-05 09:30:00,51.3,51.51,51.25,51.42,144600.0,44.3847,44.5664,44.3415,44.4885,144600.0
2007-01-05 10:00:00,51.44,51.68,51.4,51.48,249100.0,44.5058,44.7135,44.4712,44.5404,249100.0
2007-01-05 10:30:00,51.49,51.55,51.3,51.3,139400.0,44.5491,44.601,44.3847,44.3847,139400.0
2007-01-05 11:00:00,51.27,51.35,51.25,51.25,121000.0,44.3588,44.428,44.3415,44.3415,121000.0
2007-01-05 11:30:00,51.25,51.27,51.06,51.2,164300.0,44.3415,44.3588,44.1771,44.2982,164300.0
2007-01-05 12:00:00,51.21,51.26,51.16,51.25,148500.0,44.3068,44.3501,44.2636,44.3415,148500.0
2007-01-05 12:30:00,51.25,51.29,51.2,51.25,254500.0,44.3415,44.3761,44.2982,44.3415,254500.0
2007-01-05 13:00:00,51.25,51.25,51.11,51.14,102000.0,44.3415,44.3415,44.2203,44.2463,102000.0
2007-01-05 13:30:00,51.14,51.17,51.11,51.15,100900.0,44.2463,44.2722,44.2203,44.2549,100900.0
2007-01-05 14:00:00,51.16,51.16,51.1,51.13,107400.0,44.2636,44.2636,44.2117,44.2376,107400.0
2007-01-05 14:30:00,51.13,51.14,51.06,51.1,53900.0,44.2376,44.2463,44.1771,44.2117,53900.0
2007-01-05 15:00:00,51.1,51.24,51.06,51.23,198600.0,44.2117,44.3328,44.1771,44.3241,198600.0
2007-01-05 15:30:00,51.22,51.28,51.05,51.25,116300.0,44.3155,44.3674,44.1684,44.3415,116300.0
2007-01-08 09:30:00,51.21,51.21,50.82,51.04,247100.0,44.3068,44.3068,43.9694,44.1598,247100.0
2007-01-08 10:00:00,51.01,51.14,50.95,50.97,186600.0,44.1338,44.2463,44.0819,44.0992,186600.0
2007-01-08 10:30:00,50.97,51.1,50.95,50.96,95400.0,44.0992,44.2117,44.0819,44.0905,95400.0
2007-01-08 11:00:00,50.96,51.19,50.88,51.1,84900.0,44.0905,44.2895,44.0213,44.2117,84900.0
2007-01-08 11:30:00,51.09,51.16,50.96,51.02,77400.0,44.203,44.2636,44.0905,44.1425,77400.0
2007-01-08 12:00:00,51.0,51.11,50.99,51.05,332100.0,44.1252,44.2203,44.1165,44.1684,332100.0
2007-01-08 12:30:00,51.03,51.05,50.95,51.02,85100.0,44.1511,44.1684,44.0819,44.1425,85100.0
2007-01-08 13:00:00,51.04,51.07,50.97,51.01,62400.0,44.1598,44.1857,44.0992,44.1338,62400.0
2007-01-08 13:30:00,51.01,51.11,51.01,51.06,116800.0,44.1338,44.2203,44.1338,44.1771,116800.0
2007-01-08 14:00:00,51.06,51.2,51.05,51.19,123600.0,44.1771,44.2982,44.1684,44.2895,123600.0
2007-01-08 14:30:00,51.19,51.71,51.17,51.54,269100.0,44.2895,44.7394,44.2722,44.5924,269100.0
2007-01-08 15:00:00,51.53,51.79,51.53,51.76,138100.0,44.5837,44.8087,44.5837,44.7827,138100.0
2007-01-08 15:30:00,51.77,51.89,51.6,51.67,216800.0,44.7914,44.8952,44.6443,44.7048,216800.0
2007-01-09 09:30:00,51.67,51.87,51.37,51.62,247900.0,44.7048,44.8779,44.4453,44.6616,247900.0
2007-01-09 10:00:00,51.62,51.74,51.35,51.35,314100.0,44.6616,44.7654,44.428,44.428,314100.0
2007-01-09 10:30:00,51.34,51.44,51.29,51.4,228300.0,44.4193,44.5058,44.3761,44.4712,228300.0
2007-01-09 11:00:00,51.38,51.4,51.17,51.25,177800.0,44.4539,44.4712,44.2722,44.3415,177800.0
2007-01-09 11:30:00,51.25,51.34,51.18,51.22,103100.0,44.3415,44.4193,44.2809,44.3155,103100.0
2007-01-09 12:00:00,51.21,51.21,51.01,51.09,136100.0,44.3068,44.3068,44.1338,44.203,136100.0
2007-01-09 12:30:00,51.08,51.15,51.06,51.14,92200.0,44.1944,44.2549,44.1771,44.2463,92200.0
2007-01-09 13:00:00,51.14,51.27,51.12,51.23,105600.0,44.2463,44.3588,44.229,44.3241,105600.0
2007-01-09 13:30:00,51.23,51.31,51.17,51.24,109400.0,44.3241,44.3934,44.2722,44.3328,109400.0
2007-01-09 14:00:00,51.25,51.31,51.17,51.22,110000.0,44.3415,44.3934,44.2722,44.3155,110000.0
2007-01-09 14:30:00,51.19,51.3,51.15,51.17,109800.0,44.2895,44.3847,44.2549,44.2722,109800.0
2007-01-09 15:00:00,51.15,51.22,51.07,51.13,111700.0,44.2549,44.3155,44.1857,44.2376,111700.0
2007-01-09 15:30:00,51.13,51.25,51.04,51.1,175800.0,44.2376,44.3415,44.1598,44.2117,175800.0
2007-01-10 09:30:00,52.0,52.0,51.65,51.97,372800.0,44.9904,44.9904,44.6875,44.9644,372800.0
2007-01-10 10:00:00,51.96,52.47,51.94,52.25,364100.0,44.9557,45.397,44.9384,45.2067,364100.0
2007-01-10 10:30:00,52.27,52.43,52.23,52.31,251600.0,45.224,45.3624,45.1893,45.2586,251600.0
2007-01-10 11:00:00,52.32,52.43,52.2,52.22,223000.0,45.2672,45.3624,45.1634,45.1807,223000.0
2007-01-10 11:30:00,52.22,52.29,52.12,52.17,153800.0,45.1807,45.2413,45.0942,45.1374,153800.0
2007-01-10 12:00:00,52.16,52.16,51.83,51.84,125000.0,45.1288,45.1288,44.8433,44.8519,125000.0
2007-01-10 12:30:00,51.84,51.84,51.73,51.74,133000.0,44.8519,44.8519,44.7567,44.7654,133000.0
2007-01-10 13:00:00,51.75,51.78,51.7,51.77,125600.0,44.7741,44.8,44.7308,44.7914,125600.0
2007-01-10 13:30:00,51.78,51.79,51.74,51.78,99900.0,44.8,44.8087,44.7654,44.8,99900.0
2007-01-10 14:00:00,51.78,51.83,51.7,51.71,106700.0,44.8,44.8433,44.7308,44.7394,106700.0
2007-01-10 14:30:00,51.71,51.79,51.7,51.74,103900.0,44.7394,44.8087,44.7308,44.7654,103900.0
2007-01-10 15:00:00,51.72,51.8,51.69,51.75,131500.0,44.7481,44.8173,44.7221,44.7741,131500.0
2007-01-10 15:30:00,51.75,51.88,51.74,51.85,171100.0,44.7741,44.8865,44.7654,44.8606,171100.0
2007-01-11 09:30:00,52.1,52.4,51.91,52.36,199100.0,45.0769,45.3364,44.9125,45.3018,199100.0
2007-01-11 10:00:00,52.37,52.5,52.2,52.35,116500.0,45.3105,45.423,45.1634,45.2932,116500.0
2007-01-11 10:30:00,52.33,52.48,52.29,52.47,132300.0,45.2759,45.4056,45.2413,45.397,132300.0
2007-01-11 11:00:00,52.48,52.72,52.42,52.71,194800.0,45.4056,45.6133,45.3537,45.6046,194800.0
2007-01-11 11:30:00,52.71,52.72,52.56,52.68,249000.0,45.6046,45.6133,45.4749,45.5787,249000.0
2007-01-11 12:00:00,52.67,52.9,52.66,52.87,113800.0,45.57,45.769,45.5614,45.7431,113800.0
2007-01-11 12:30:00,52.88,52.94,52.76,52.79,116600.0,45.7517,45.8036,45.6479,45.6739,116600.0
2007-01-11 13:00:00,52.8,52.8,52.62,52.66,95800.0,45.6825,45.6825,45.5268,45.5614,95800.0
2007-01-11 13:30:00,52.65,52.69,52.6,52.66,106600.0,45.5527,45.5873,45.5095,45.5614,106600.0
2007-01-11 14:00:00,52.65,52.75,52.55,52.71,115600.0,45.5527,45.6393,45.4662,45.6046,115600.0
2007-01-11 14:30:00,52.71,52.8,52.68,52.74,137600.0,45.6046,45.6825,45.5787,45.6306,137600.0
2007-01-11 15:00:00,52.73,52.79,52.65,52.71,143000.0,45.6219,45.6739,45.5527,45.6046,143000.0
2007-01-11 15:30:00,52.71,52.79,52.58,52.61,282500.0,45.6046,45.6739,45.4922,45.5181,282500.0
2007-01-12 09:30:00,52.73,52.95,52.4,52.95,309200.0,45.6219,45.8123,45.3364,45.8123,309200.0
2007-01-12 10:00:00,52.94,53.33,52.83,53.31,258200.0,45.8036,46.1411,45.7085,46.1238,258200.0
2007-01-12 10:30:00,53.32,53.46,53.18,53.45,185500.0,46.1324,46.2535,46.0113,46.2449,185500.0
2007-01-12 11:00:00,53.44,53.46,53.26,53.37,207300.0,46.2362,46.2535,46.0805,46.1757,207300.0
2007-01-12 11:30:00,53.36,53.68,53.3,53.62,549700.0,46.167,46.4439,46.1151,46.392,549700.0
2007-01-12 12:00:00,53.64,53.99,53.62,53.96,258900.0,46.4093,46.7121,46.392,46.6861,258900.0
2007-01-12 12:30:00,53.98,54.39,53.98,54.39,283800.0,46.7034,47.0582,46.7034,47.0582,283800.0
2007-01-12 13:00:00,54.36,54.36,53.9,54.01,197800.0,47.0322,47.0322,46.6342,46.7294,197800.0
2007-01-12 13:30:00,54.01,54.1,53.96,53.98,221700.0,46.7294,46.8073,46.6861,46.7034,221700.0
2007-01-12 14:00:00,53.99,54.05,53.89,53.91,500300.0,46.7121,46.764,46.6256,46.6429,500300.0
2007-01-12 14:30:00,53.91,54.04,53.81,54.01,176300.0,46.6429,46.7554,46.5564,46.7294,176300.0
2007-01-12 15:00:00,54.0,54.33,53.98,54.32,212400.0,46.7208,47.0063,46.7034,46.9976,212400.0
2007-01-12 15:30:00,54.33,54.46,54.31,54.35,501400.0,47.0063,47.1187,46.989,47.0236,501400.0
2007-01-16 09:30:00,54.27,54.71,54.26,54.53,277800.0,46.9544,47.335,46.9457,47.1793,277800.0
2007-01-16 10:00:00,54.5,54.54,54.43,54.46,218200.0,47.1534,47.188,47.0928,47.1187,218200.0
2007-01-16 10:30:00,54.46,54.52,54.2,54.29,220900.0,47.1187,47.1707,46.8938,46.9717,220900.0
2007-01-16 11:00:00,54.29,54.42,54.18,54.42,152400.0,46.9717,47.0841,46.8765,47.0841,152400.0
2007-01-16 11:30:00,54.4,54.42,54.3,54.37,106400.0,47.0668,47.0841,46.9803,47.0409,106400.0
2007-01-16 12:00:00,54.38,54.4,54.37,54.39,110400.0,47.0495,47.0668,47.0409,47.0582,110400.0
2007-01-16 12:30:00,54.38,54.5,54.37,54.48,211800.0,47.0495,47.1534,47.0409,47.136,211800.0
2007-01-16 13:00:00,54.48,54.5,54.38,54.39,176000.0,47.136,47.1534,47.0495,47.0582,176000.0
2007-01-16 13:30:00,54.39,54.5,54.37,54.43,237700.0,47.0582,47.1534,47.0409,47.0928,237700.0
2007-01-16 14:00:00,54.44,54.57,54.42,54.46,105200.0,47.1014,47.2139,47.0841,47.1187,105200.0
2007-01-16 14:30:00,54.45,54.74,54.45,54.56,115900.0,47.1101,47.361,47.1101,47.2053,115900.0
2007-01-16 15:00:00,54.56,54.63,54.49,54.58,173900.0,47.2053,47.2658,47.1447,47.2226,173900.0
2007-01-16 15:30:00,54.58,54.74,54.56,54.67,239600.0,47.2226,47.361,47.2053,47.3004,239600.0
2007-01-17 09:30:00,54.75,55.1,54.59,55.09,421700.0,47.3697,47.6725,47.2312,47.6638,421700.0
2007-01-17 10:00:00,55.06,55.5,55.01,55.37,333800.0,47.6379,48.0185,47.5946,47.9061,333800.0
2007-01-17 10:30:00,55.38,55.65,55.32,55.5,297300.0,47.9147,48.1483,47.8628,48.0185,297300.0
2007-01-17 11:00:00,55.5,55.63,55.15,55.17,173300.0,48.0185,48.131,47.7157,47.733,173300.0
2007-01-17 11:30:00,55.2,55.43,55.2,55.41,166800.0,47.759,47.958,47.759,47.9407,166800.0
2007-01-17 12:00:00,55.41,55.66,55.39,55.61,126400.0,47.9407,48.157,47.9234,48.1137,126400.0
2007-01-17 12:30:00,55.6,55.66,55.4,55.41,59400.0,48.1051,48.157,47.932,47.9407,59400.0
2007-01-17 13:00:00,55.41,55.42,55.22,55.25,312400.0,47.9407,47.9493,47.7763,47.8022,312400.0
2007-01-17 13:30:00,55.25,55.27,55.12,55.21,97900.0,47.8022,47.8196,47.6898,47.7676,97900.0
2007-01-17 14:00:00,55.2,55.27,55.1,55.18,137200.0,47.759,47.8196,47.6725,47.7417,137200.0
2007-01-17 14:30:00,55.19,55.28,55.11,55.27,123900.0,47.7503,47.8282,47.6811,47.8196,123900.0
2007-01-17 15:00:00,55.27,55.28,55.12,55.25,275600.0,47.8196,47.8282,47.6898,47.8022,275600.0
2007-01-17 15:30:00,55.25,55.32,55.22,55.3,284500.0,47.8022,47.8628,47.7763,47.8455,284500.0
2007-01-18 09:30:00,55.2,55.4,55.08,55.3,354300.0,47.759,47.932,47.6552,47.8455,354300.0
2007-01-18 10:00:00,55.3,55.3,54.99,55.21,141500.0,47.8455,47.8455,47.5773,47.7676,141500.0
2007-01-18 10:30:00,55.22,55.3,55.01,55.05,124600.0,47.7763,47.8455,47.5946,47.6292,124600.0
2007-01-18 11:00:00,55.05,55.21,54.8,54.83,172600.0,47.6292,47.7676,47.4129,47.4389,172600.0
2007-01-18 11:30:00,54.84,54.99,54.77,54.93,117400.0,47.4475,47.5773,47.387,47.5254,117400.0
2007-01-18 12:00:00,54.93,54.98,54.8,54.8,50000.0,47.5254,47.5686,47.4129,47.4129,50000.0
2007-01-18 12:30:00,54.8,54.99,54.76,54.98,55400.0,47.4129,47.5773,47.3783,47.5686,55400.0
2007-01-18 13:00:00,54.99,55.01,54.89,55.01,85700.0,47.5773,47.5946,47.4908,47.5946,85700.0
2007-01-18 13:30:00,55.01,55.11,54.98,55.07,204700.0,47.5946,47.6811,47.5686,47.6465,204700.0
2007-01-18 14:00:00,55.06,55.17,55.01,55.13,138500.0,47.6379,47.733,47.5946,47.6984,138500.0
2007-01-18 14:30:00,55.13,55.23,54.91,55.01,89700.0,47.6984,47.7849,47.5081,47.5946,89700.0
2007-01-18 15:00:00,55.02,55.23,55.01,55.2,165700.0,47.6033,47.7849,47.5946,47.759,165700.0
2007-01-18 15:30:00,55.2,55.3,55.04,55.14,310300.0,47.759,47.8455,47.6206,47.7071,310300.0
2007-01-19 09:30:00,55.45,55.45,54.92,54.97,413300.0,47.9753,47.9753,47.5167,47.56,413300.0
2007-01-19 10:00:00,54.97,55.12,54.94,54.98,123400.0,47.56,47.6898,47.534,47.5686,123400.0
2007-01-19 10:30:00,54.98,55.08,54.86,54.98,101800.0,47.5686,47.6552,47.4648,47.5686,101800.0
2007-01-19 11:00:00,54.97,55.08,54.93,55.04,143800.0,47.56,47.6552,47.5254,47.6206,143800.0
2007-01-19 11:30:00,55.04,55.05,55.0,55.04,143200.0,47.6206,47.6292,47.586,47.6206,143200.0
2007-01-19 12:00:00,55.04,55.06,54.97,55.03,85900.0,47.6206,47.6379,47.56,47.6119,85900.0
2007-01-19 12:30:00,55.04,55.05,54.9,54.91,104600.0,47.6206,47.6292,47.4994,47.5081,104600.0
2007-01-19 13:00:00,54.91,55.1,54.89,55.05,52800.0,47.5081,47.6725,47.4908,47.6292,52800.0
2007-01-19 13:30:00,55.04,55.04,54.9,54.94,45100.0,47.6206,47.6206,47.4994,47.534,45100.0
2007-01-19 14:00:00,54.94,55.08,54.94,55.06,112800.0,47.534,47.6552,47.534,47.6379,112800.0
2007-01-19 14:30:00,55.06,55.08,55.01,55.02,108700.0,47.6379,47.6552,47.5946,47.6033,108700.0
2007-01-19 15:00:00,55.01,55.05,54.89,54.95,141500.0,47.5946,47.6292,47.4908,47.5427,141500.0
2007-01-19 15:30:00,54.95,55.12,54.94,55.06,377200.0,47.5427,47.6898,47.534,47.6379,377200.0
2007-01-22 09:30:00,54.42,55.23,53.57,54.55,394300.0,47.0841,47.7849,46.3487,47.1966,394300.0
2007-01-22 10:00:00,54.55,54.57,53.84,54.18,334100.0,47.1966,47.2139,46.5823,46.8765,334100.0
2007-01-22 10:30:00,54.2,54.41,54.1,54.33,202000.0,46.8938,47.0755,46.8073,47.0063,202000.0
2007-01-22 11:00:00,54.35,54.41,54.15,54.16,209500.0,47.0236,47.0755,46.8505,46.8592,209500.0
2007-01-22 11:30:00,54.15,54.3,54.05,54.2,183700.0,46.8505,46.9803,46.764,46.8938,183700.0
2007-01-22 12:00:00,54.2,54.23,54.05,54.19,109500.0,46.8938,46.9197,46.764,46.8851,109500.0
2007-01-22 12:30:00,54.19,54.26,54.16,54.23,86300.0,46.8851,46.9457,46.8592,46.9197,86300.0
2007-01-22 13:00:00,54.22,54.34,54.19,54.34,96200.0,46.9111,47.0149,46.8851,47.0149,96200.0
2007-01-22 13:30:00,54.34,54.5,54.28,54.48,122500.0,47.0149,47.1534,46.963,47.136,122500.0
2007-01-22 14:00:00,54.5,54.65,54.48,54.59,220600.0,47.1534,47.2831,47.136,47.2312,220600.0
2007-01-22 14:30:00,54.59,54.66,54.48,54.48,182200.0,47.2312,47.2918,47.136,47.136,182200.0
2007-01-22 15:00:00,54.48,54.58,54.44,54.49,171200.0,47.136,47.2226,47.1014,47.1447,171200.0
2007-01-22 15:30:00,54.49,54.49,54.27,54.39,217700.0,47.1447,47.1447,46.9544,47.0582,217700.0
2007-01-23 09:30:00,54.25,54.5,54.14,54.41,164400.0,46.9371,47.1534,46.8419,47.0755,164400.0
2007-01-23 10:00:00,54.41,54.53,54.31,54.36,113200.0,47.0755,47.1793,46.989,47.0322,113200.0
2007-01-23 10:30:00,54.37,54.38,54.21,54.31,98600.0,47.0409,47.0495,46.9024,46.989,98600.0
2007-01-23 11:00:00,54.3,54.49,54.3,54.43,143800.0,46.9803,47.1447,46.9803,47.0928,143800.0
2007-01-23 11:30:00,54.43,54.43,54.32,54.41,48500.0,47.0928,47.0928,46.9976,47.0755,48500.0
2007-01-23 12:00:00,54.41,54.44,54.36,54.43,38900.0,47.0755,47.1014,47.0322,47.0928,38900.0
2007-01-23 12:30:00,54.44,54.51,54.36,54.42,45900.0,47.1014,47.162,47.0322,47.0841,45900.0
2007-01-23 13:00:00,54.43,54.47,54.4,54.44,47100.0,47.0928,47.1274,47.0668,47.1014,47100.0
2007-01-23 13:30:00,54.43,54.51,54.39,54.49,86900.0,47.0928,47.162,47.0582,47.1447,86900.0
2007-01-23 14:00:00,54.48,54.5,54.44,54.47,106500.0,47.136,47.1534,47.1014,47.1274,106500.0
2007-01-23 14:30:00,54.47,54.51,54.43,54.5,114800.0,47.1274,47.162,47.0928,47.1534,114800.0
2007-01-23 15:00:00,54.5,54.53,54.43,54.5,120800.0,47.1534,47.1793,47.0928,47.1534,120800.0
2007-01-23 15:30:00,54.5,54.52,54.44,54.52,190400.0,47.1534,47.1707,47.1014,47.1707,190400.0
2007-01-24 09:30:00,54.35,54.85,54.11,54.58,340400.0,47.0236,47.4562,46.8159,47.2226,340400.0
2007-01-24 10:00:00,54.59,55.16,54.39,55.0,414800.0,47.2312,47.7244,47.0582,47.586,414800.0
2007-01-24 10:30:00,55.01,55.11,54.93,55.05,350200.0,47.5946,47.6811,47.5254,47.6292,350200.0
2007-01-24 11:00:00,55.05,55.09,54.89,55.01,192700.0,47.6292,47.6638,47.4908,47.5946,192700.0
2007-01-24 11:30:00,55.02,55.13,55.01,55.13,110300.0,47.6033,47.6984,47.5946,47.6984,110300.0
2007-01-24 12:00:00,55.11,55.5,55.09,55.47,321100.0,47.6811,48.0185,47.6638,47.9926,321100.0
2007-01-24 12:30:00,55.46,55.47,55.34,55.35,185300.0,47.9839,47.9926,47.8801,47.8888,185300.0
2007-01-24 13:00:00,55.35,55.37,55.21,55.28,117900.0,47.8888,47.9061,47.7676,47.8282,117900.0
2007-01-24 13:30:00,55.28,55.35,55.14,55.29,142100.0,47.8282,47.8888,47.7071,47.8369,142100.0
2007-01-24 14:00:00,55.31,55.32,55.1,55.26,123600.0,47.8542,47.8628,47.6725,47.8109,123600.0
2007-01-24 14:30:00,55.26,55.36,55.13,55.36,182600.0,47.8109,47.8974,47.6984,47.8974,182600.0
2007-01-24 15:00:00,55.33,55.36,55.14,55.36,165800.0,47.8715,47.8974,47.7071,47.8974,165800.0
2007-01-24 15:30:00,55.36,55.36,54.99,55.18,650700.0,47.8974,47.8974,47.5773,47.7417,650700.0
2007-01-25 09:30:00,55.5,55.95,55.33,55.8,447800.0,48.0185,48.4079,47.8715,48.2781,447800.0
2007-01-25 10:00:00,55.8,56.38,55.67,56.18,508900.0,48.2781,48.7799,48.1656,48.6069,508900.0
2007-01-25 10:30:00,56.15,56.39,56.0,56.39,215900.0,48.5809,48.7886,48.4511,48.7886,215900.0
2007-01-25 11:00:00,56.39,56.66,56.34,56.44,391100.0,48.7886,49.0222,48.7453,48.8318,391100.0
2007-01-25 11:30:00,56.43,56.59,56.11,56.49,185300.0,48.8232,48.9616,48.5463,48.8751,185300.0
2007-01-25 12:00:00,56.45,56.53,56.11,56.2,147300.0,48.8405,48.9097,48.5463,48.6242,147300.0
2007-01-25 12:30:00,56.21,56.38,56.02,56.04,102800.0,48.6328,48.7799,48.4685,48.4858,102800.0
2007-01-25 13:00:00,56.04,56.1,55.8,55.85,147700.0,48.4858,48.5377,48.2781,48.3214,147700.0
2007-01-25 13:30:00,55.84,56.08,55.66,55.7,329200.0,48.3127,48.5204,48.157,48.1916,329200.0
2007-01-25 14:00:00,55.7,55.73,55.52,55.6,186800.0,48.1916,48.2175,48.0359,48.1051,186800.0
2007-01-25 14:30:00,55.6,55.71,55.52,55.62,109900.0,48.1051,48.2002,48.0359,48.1224,109900.0
2007-01-25 15:00:00,55.63,55.88,55.6,55.62,203200.0,48.131,48.3473,48.1051,48.1224,203200.0
2007-01-25 15:30:00,55.65,55.81,55.34,55.43,369100.0,48.1483,48.2868,47.8801,47.958,369100.0
2007-01-26 09:30:00,56.7,56.93,55.4,56.19,609700.0,49.0568,49.2558,47.932,48.6155,609700.0
2007-01-26 10:00:00,56.19,56.45,55.65,55.97,307800.0,48.6155,48.8405,48.1483,48.4252,307800.0
2007-01-26 10:30:00,55.97,56.25,55.85,56.21,188800.0,48.4252,48.6674,48.3214,48.6328,188800.0
2007-01-26 11:00:00,56.2,56.2,55.93,56.11,195100.0,48.6242,48.6242,48.3906,48.5463,195100.0
2007-01-26 11:30:00,56.11,56.11,55.85,56.03,127400.0,48.5463,48.5463,48.3214,48.4771,127400.0
2007-01-26 12:00:00,56.04,56.09,55.9,55.9,87400.0,48.4858,48.529,48.3646,48.3646,87400.0
2007-01-26 12:30:00,55.91,55.91,55.74,55.9,149800.0,48.3733,48.3733,48.2262,48.3646,149800.0
2007-01-26 13:00:00,55.9,55.9,55.7,55.8,133300.0,48.3646,48.3646,48.1916,48.2781,133300.0
2007-01-26 13:30:00,55.8,55.88,55.65,55.84,156000.0,48.2781,48.3473,48.1483,48.3127,156000.0
2007-01-26 14:00:00,55.85,55.98,55.76,55.97,300800.0,48.3214,48.4338,48.2435,48.4252,300800.0
2007-01-26 14:30:00,55.97,56.18,55.85,56.14,153400.0,48.4252,48.6069,48.3214,48.5723,153400.0
2007-01-26 15:00:00,56.13,56.21,55.51,56.0,325800.0,48.5636,48.6328,48.0272,48.4511,325800.0
2007-01-26 15:30:00,56.0,56.2,55.8,55.99,491500.0,48.4511,48.6242,48.2781,48.4425,491500.0
2007-01-29 09:30:00,55.45,55.93,55.08,55.55,332100.0,47.9753,48.3906,47.6552,48.0618,332100.0
2007-01-29 10:00:00,55.55,55.65,55.14,55.24,158300.0,48.0618,48.1483,47.7071,47.7936,158300.0
2007-01-29 10:30:00,55.24,55.31,55.03,55.17,151400.0,47.7936,47.8542,47.6119,47.733,151400.0
2007-01-29 11:00:00,55.18,55.75,55.17,55.74,219200.0,47.7417,48.2348,47.733,48.2262,219200.0
2007-01-29 11:30:00,55.75,55.77,55.64,55.72,114800.0,48.2348,48.2522,48.1397,48.2089,114800.0
2007-01-29 12:00:00,55.73,55.81,55.63,55.74,165800.0,48.2175,48.2868,48.131,48.2262,165800.0
2007-01-29 12:30:00,55.75,55.8,55.7,55.75,113500.0,48.2348,48.2781,48.1916,48.2348,113500.0
2007-01-29 13:00:00,55.75,55.78,55.56,55.56,139200.0,48.2348,48.2608,48.0705,48.0705,139200.0
2007-01-29 13:30:00,55.57,55.6,55.46,55.51,112900.0,48.0791,48.1051,47.9839,48.0272,112900.0
2007-01-29 14:00:00,55.5,55.72,55.47,55.7,144100.0,48.0185,48.2089,47.9926,48.1916,144100.0
2007-01-29 14:30:00,55.7,55.77,55.57,55.63,148000.0,48.1916,48.2522,48.0791,48.131,148000.0
2007-01-29 15:00:00,55.63,55.71,55.6,55.7,117100.0,48.131,48.2002,48.1051,48.1916,117100.0
2007-01-29 15:30:00,55.7,55.73,55.55,55.6,237900.0,48.1916,48.2175,48.0618,48.1051,237900.0
2007-01-30 09:30:00,56.48,56.48,55.46,55.63,315500.0,48.8664,48.8664,47.9839,48.131,315500.0
2007-01-30 10:00:00,55.61,55.72,55.6,55.64,108800.0,48.1137,48.2089,48.1051,48.1397,108800.0
2007-01-30 10:30:00,55.65,55.67,55.49,55.5,86900.0,48.1483,48.1656,48.0099,48.0185,86900.0
2007-01-30 11:00:00,55.5,55.64,55.44,55.57,132500.0,48.0185,48.1397,47.9666,48.0791,132500.0
2007-01-30 11:30:00,55.57,55.58,55.38,55.43,113900.0,48.0791,48.0878,47.9147,47.958,113900.0
2007-01-30 12:00:00,55.43,55.49,55.35,55.41,80500.0,47.958,48.0099,47.8888,47.9407,80500.0
2007-01-30 12:30:00,55.4,55.44,55.37,55.4,83500.0,47.932,47.9666,47.9061,47.932,83500.0
2007-01-30 13:00:00,55.4,55.48,55.3,55.48,63700.0,47.932,48.0012,47.8455,48.0012,63700.0
2007-01-30 13:30:00,55.48,55.51,55.32,55.37,97700.0,48.0012,48.0272,47.8628,47.9061,97700.0
2007-01-30 14:00:00,55.37,55.39,55.25,55.29,156600.0,47.9061,47.9234,47.8022,47.8369,156600.0
2007-01-30 14:30:00,55.29,55.37,55.24,55.3,191500.0,47.8369,47.9061,47.7936,47.8455,191500.0
2007-01-30 15:00:00,55.3,55.31,55.24,55.31,183400.0,47.8455,47.8542,47.7936,47.8542,183400.0
2007-01-30 15:30:00,55.31,55.58,55.31,55.5,336900.0,47.8542,48.0878,47.8542,48.0185,336900.0
2007-01-31 09:30:00,55.5,55.74,55.32,55.49,248900.0,48.0185,48.2262,47.8628,48.0099,248900.0
2007-01-31 10:00:00,55.5,55.61,55.42,55.58,108700.0,48.0185,48.1137,47.9493,48.0878,108700.0
2007-01-31 10:30:00,55.57,55.67,55.5,55.5,108400.0,48.0791,48.1656,48.0185,48.0185,108400.0
2007-01-31 11:00:00,55.49,55.54,55.44,55.47,72400.0,48.0099,48.0532,47.9666,47.9926,72400.0
2007-01-31 11:30:00,55.48,55.55,55.46,55.46,70000.0,48.0012,48.0618,47.9839,47.9839,70000.0
2007-01-31 12:00:00,55.48,55.61,55.45,55.54,62800.0,48.0012,48.1137,47.9753,48.0532,62800.0
2007-01-31 12:30:00,55.54,55.54,55.42,55.44,58800.0,48.0532,48.0532,47.9493,47.9666,58800.0
2007-01-31 13:00:00,55.43,55.45,55.38,55.38,67500.0,47.958,47.9753,47.9147,47.9147,67500.0
2007-01-31 13:30:00,55.38,55.4,55.29,55.34,112100.0,47.9147,47.932,47.8369,47.8801,112100.0
2007-01-31 14:00:00,55.34,55.57,55.29,55.41,132800.0,47.8801,48.0791,47.8369,47.9407,132800.0
2007-01-31 14:30:00,55.42,55.6,55.42,55.6,122100.0,47.9493,48.1051,47.9493,48.1051,122100.0
2007-01-31 15:00:00,55.59,55.68,55.58,55.65,86200.0,48.0964,48.1743,48.0878,48.1483,86200.0
2007-01-31 15:30:00,55.66,55.84,55.65,55.73,244200.0,48.157,48.3127,48.1483,48.2175,244200.0
2007-02-01 09:30:00,55.74,56.08,55.6,55.96,275900.0,48.2262,48.5204,48.1051,48.4165,275900.0
2007-02-01 10:00:00,55.98,56.01,55.89,55.96,138500.0,48.4338,48.4598,48.356,48.4165,138500.0
2007-02-01 10:30:00,55.97,56.08,55.93,56.06,169000.0,48.4252,48.5204,48.3906,48.5031,169000.0
2007-02-01 11:00:00,56.07,56.16,55.93,55.98,117000.0,48.5117,48.5896,48.3906,48.4338,117000.0
2007-02-01 11:30:00,55.99,56.09,55.96,56.06,87300.0,48.4425,48.529,48.4165,48.5031,87300.0
2007-02-01 12:00:00,56.06,56.06,55.9,55.98,179600.0,48.5031,48.5031,48.3646,48.4338,179600.0
2007-02-01 12:30:00,55.97,56.1,55.96,56.05,126000.0,48.4252,48.5377,48.4165,48.4944,126000.0
2007-02-01 13:00:00,56.05,56.05,55.8,55.83,116000.0,48.4944,48.4944,48.2781,48.3041,116000.0
2007-02-01 13:30:00,55.83,55.92,55.81,55.83,95300.0,48.3041,48.3819,48.2868,48.3041,95300.0
2007-02-01 14:00:00,55.84,55.9,55.83,55.9,109700.0,48.3127,48.3646,48.3041,48.3646,109700.0
2007-02-01 14:30:00,55.9,56.05,55.9,56.02,126400.0,48.3646,48.4944,48.3646,48.4685,126400.0
2007-02-01 15:00:00,56.03,56.11,55.84,55.87,171100.0,48.4771,48.5463,48.3127,48.3387,171100.0
2007-02-01 15:30:00,55.87,55.98,55.87,55.93,157800.0,48.3387,48.4338,48.3387,48.3906,157800.0
2007-02-02 09:30:00,56.44,56.45,55.9,55.97,299900.0,48.8318,48.8405,48.3646,48.4252,299900.0
2007-02-02 10:00:00,55.99,56.04,55.91,55.93,200600.0,48.4425,48.4858,48.3733,48.3906,200600.0
2007-02-02 10:30:00,55.94,55.95,55.85,55.88,86100.0,48.3992,48.4079,48.3214,48.3473,86100.0
2007-02-02 11:00:00,55.87,55.99,55.86,55.99,190100.0,48.3387,48.4425,48.33,48.4425,190100.0
2007-02-02 11:30:00,55.99,56.0,55.91,55.97,84000.0,48.4425,48.4511,48.3733,48.4252,84000.0
2007-02-02 12:00:00,55.97,55.97,55.78,55.79,60200.0,48.4252,48.4252,48.2608,48.2695,60200.0
2007-02-02 12:30:00,55.78,55.79,55.7,55.71,49400.0,48.2608,48.2695,48.1916,48.2002,49400.0
2007-02-02 13:00:00,55.71,55.76,55.68,55.68,79600.0,48.2002,48.2435,48.1743,48.1743,79600.0
2007-02-02 13:30:00,55.68,55.7,55.63,55.63,77900.0,48.1743,48.1916,48.131,48.131,77900.0
2007-02-02 14:00:00,55.64,55.67,55.61,55.61,83200.0,48.1397,48.1656,48.1137,48.1137,83200.0
2007-02-02 14:30:00,55.62,55.71,55.61,55.67,84500.0,48.1224,48.2002,48.1137,48.1656,84500.0
2007-02-02 15:00:00,55.68,55.73,55.67,55.71,68600.0,48.1743,48.2175,48.1656,48.2002,68600.0
2007-02-02 15:30:00,55.71,55.75,55.61,55.75,154600.0,48.2002,48.2348,48.1137,48.2348,154600.0
2007-02-05 09:30:00,55.77,56.0,55.77,56.0,268600.0,48.2522,48.4511,48.2522,48.4511,268600.0
2007-02-05 10:00:00,56.0,56.34,55.89,56.32,246400.0,48.4511,48.7453,48.356,48.728,246400.0
2007-02-05 10:30:00,56.33,56.38,56.09,56.1,219600.0,48.7367,48.7799,48.529,48.5377,219600.0
2007-02-05 11:00:00,56.11,56.16,55.98,56.16,138300.0,48.5463,48.5896,48.4338,48.5896,138300.0
2007-02-05 11:30:00,56.17,56.38,56.17,56.21,117200.0,48.5982,48.7799,48.5982,48.6328,117200.0
2007-02-05 12:00:00,56.21,56.25,56.06,56.06,60000.0,48.6328,48.6674,48.5031,48.5031,60000.0
2007-02-05 12:30:00,56.06,56.1,56.04,56.06,40600.0,48.5031,48.5377,48.4858,48.5031,40600.0
2007-02-05 13:00:00,56.07,56.08,55.97,55.98,70000.0,48.5117,48.5204,48.4252,48.4338,70000.0
2007-02-05 13:30:00,55.98,56.09,55.97,56.08,23200.0,48.4338,48.529,48.4252,48.5204,23200.0
2007-02-05 14:00:00,56.08,56.08,55.98,55.98,105600.0,48.5204,48.5204,48.4338,48.4338,105600.0
2007-02-05 14:30:00,55.99,56.09,55.97,56.01,72700.0,48.4425,48.529,48.4252,48.4598,72700.0
2007-02-05 15:00:00,56.0,56.01,55.94,55.95,97900.0,48.4511,48.4598,48.3992,48.4079,97900.0
2007-02-05 15:30:00,55.95,56.06,55.94,56.06,99600.0,48.4079,48.5031,48.3992,48.5031,99600.0
2007-02-06 09:30:00,55.77,56.11,55.77,56.04,342500.0,48.2522,48.5463,48.2522,48.4858,342500.0
2007-02-06 10:00:00,56.04,56.1,55.71,55.81,333800.0,48.4858,48.5377,48.2002,48.2868,333800.0
2007-02-06 10:30:00,55.81,55.84,55.67,55.74,195900.0,48.2868,48.3127,48.1656,48.2262,195900.0
2007-02-06 11:00:00,55.74,55.78,55.62,55.66,125800.0,48.2262,48.2608,48.1224,48.157,125800.0
2007-02-06 11:30:00,55.65,55.8,55.5,55.72,127800.0,48.1483,48.2781,48.0185,48.2089,127800.0
2007-02-06 12:00:00,55.72,55.74,55.57,55.71,89100.0,48.2089,48.2262,48.0791,48.2002,89100.0
2007-02-06 12:30:00,55.72,55.72,55.64,55.68,77700.0,48.2089,48.2089,48.1397,48.1743,77700.0
2007-02-06 13:00:00,55.68,55.73,55.58,55.61,84200.0,48.1743,48.2175,48.0878,48.1137,84200.0
2007-02-06 13:30:00,55.61,55.62,55.49,55.51,101300.0,48.1137,48.1224,48.0099,48.0272,101300.0
2007-02-06 14:00:00,55.51,55.63,55.46,55.61,143700.0,48.0272,48.131,47.9839,48.1137,143700.0
2007-02-06 14:30:00,55.61,55.83,55.61,55.83,154100.0,48.1137,48.3041,48.1137,48.3041,154100.0
2007-02-06 15:00:00,55.81,55.85,55.8,55.8,176300.0,48.2868,48.3214,48.2781,48.2781,176300.0
2007-02-06 15:30:00,55.8,55.82,55.7,55.75,411000.0,48.2781,48.2954,48.1916,48.2348,411000.0
2007-02-07 09:30:00,55.8,56.0,55.65,55.9,107700.0,48.2781,48.4511,48.1483,48.3646,107700.0
2007-02-07 10:00:00,55.9,55.93,55.82,55.89,63000.0,48.3646,48.3906,48.2954,48.356,63000.0
2007-02-07 10:30:00,55.89,55.9,55.84,55.86,52800.0,48.356,48.3646,48.3127,48.33,52800.0
2007-02-07 11:00:00,55.86,55.9,55.83,55.85,51400.0,48.33,48.3646,48.3041,48.3214,51400.0
2007-02-07 11:30:00,55.87,55.95,55.85,55.93,52200.0,48.3387,48.4079,48.3214,48.3906,52200.0
2007-02-07 12:00:00,55.93,55.97,55.78,55.79,47400.0,48.3906,48.4252,48.2608,48.2695,47400.0
2007-02-07 12:30:00,55.79,55.8,55.74,55.74,61100.0,48.2695,48.2781,48.2262,48.2262,61100.0
2007-02-07 13:00:00,55.75,55.82,55.72,55.75,45700.0,48.2348,48.2954,48.2089,48.2348,45700.0
2007-02-07 13:30:00,55.75,55.76,55.68,55.7,29800.0,48.2348,48.2435,48.1743,48.1916,29800.0
2007-02-07 14:00:00,55.71,55.79,55.63,55.66,77800.0,48.2002,48.2695,48.131,48.157,77800.0
2007-02-07 14:30:00,55.66,55.66,55.56,55.58,72400.0,48.157,48.157,48.0705,48.0878,72400.0
2007-02-07 15:00:00,55.58,55.67,55.54,55.64,64200.0,48.0878,48.1656,48.0532,48.1397,64200.0
2007-02-07 15:30:00,55.64,55.71,55.54,55.55,189600.0,48.1397,48.2002,48.0532,48.0618,189600.0
2007-02-08 09:30:00,55.4,55.62,55.06,55.35,143000.0,47.932,48.1224,47.6379,47.8888,143000.0
2007-02-08 10:00:00,55.35,55.4,55.29,55.39,79000.0,47.8888,47.932,47.8369,47.9234,79000.0
2007-02-08 10:30:00,55.39,55.5,55.38,55.5,231700.0,47.9234,48.0185,47.9147,48.0185,231700.0
2007-02-08 11:00:00,55.49,55.51,55.44,55.48,223700.0,48.0099,48.0272,47.9666,48.0012,223700.0
2007-02-08 11:30:00,55.48,55.52,55.43,55.5,90800.0,48.0012,48.0359,47.958,48.0185,90800.0
2007-02-08 12:00:00,55.49,55.78,55.47,55.77,161000.0,48.0099,48.2608,47.9926,48.2522,161000.0
2007-02-08 12:30:00,55.77,55.84,55.75,55.81,59100.0,48.2522,48.3127,48.2348,48.2868,59100.0
2007-02-08 13:00:00,55.81,55.86,55.76,55.77,38200.0,48.2868,48.33,48.2435,48.2522,38200.0
2007-02-08 13:30:00,55.76,55.77,55.58,55.67,80100.0,48.2435,48.2522,48.0878,48.1656,80100.0
2007-02-08 14:00:00,55.67,55.67,55.45,55.47,133700.0,48.1656,48.1656,47.9753,47.9926,133700.0
2007-02-08 14:30:00,55.49,55.62,55.44,55.61,146000.0,48.0099,48.1224,47.9666,48.1137,146000.0
2007-02-08 15:00:00,55.61,55.69,55.59,55.67,209900.0,48.1137,48.1829,48.0964,48.1656,209900.0
2007-02-08 15:30:00,55.68,55.74,55.65,55.69,143100.0,48.1743,48.2262,48.1483,48.1829,143100.0
2007-02-09 09:30:00,55.8,56.0,55.8,55.99,134200.0,48.2781,48.4511,48.2781,48.4425,134200.0
2007-02-09 10:00:00,55.99,56.07,55.94,56.0,164100.0,48.4425,48.5117,48.3992,48.4511,164100.0
2007-02-09 10:30:00,56.0,56.02,55.83,55.84,258200.0,48.4511,48.4685,48.3041,48.3127,258200.0
2007-02-09 11:00:00,55.83,55.86,55.66,55.72,70500.0,48.3041,48.33,48.157,48.2089,70500.0
2007-02-09 11:30:00,55.73,55.86,55.73,55.82,55900.0,48.2175,48.33,48.2175,48.2954,55900.0
2007-02-09 12:00:00,55.82,55.89,55.82,55.83,22300.0,48.2954,48.356,48.2954,48.3041,22300.0
2007-02-09 12:30:00,55.83,55.87,55.76,55.81,109100.0,48.3041,48.3387,48.2435,48.2868,109100.0
2007-02-09 13:00:00,55.8,55.91,55.79,55.89,37300.0,48.2781,48.3733,48.2695,48.356,37300.0
2007-02-09 13:30:00,55.9,55.92,55.84,55.9,132600.0,48.3646,48.3819,48.3127,48.3646,132600.0
2007-02-09 14:00:00,55.9,55.91,55.74,55.79,48500.0,48.3646,48.3733,48.2262,48.2695,48500.0
2007-02-09 14:30:00,55.79,55.81,55.55,55.58,81800.0,48.2695,48.2868,48.0618,48.0878,81800.0
2007-02-09 15:00:00,55.58,55.72,55.57,55.71,69700.0,48.0878,48.2089,48.0791,48.2002,69700.0
2007-02-09 15:30:00,55.72,55.75,55.63,55.68,80200.0,48.2089,48.2348,48.131,48.1743,80200.0
2007-02-12 09:30:00,55.41,55.92,55.4,55.8,165600.0,47.9407,48.3819,47.932,48.2781,165600.0
2007-02-12 10:00:00,55.8,55.95,55.73,55.94,76400.0,48.2781,48.4079,48.2175,48.3992,76400.0
2007-02-12 10:30:00,55.94,55.94,55.8,55.83,76500.0,48.3992,48.3992,48.2781,48.3041,76500.0
2007-02-12 11:00:00,55.84,55.85,55.65,55.65,96800.0,48.3127,48.3214,48.1483,48.1483,96800.0
2007-02-12 11:30:00,55.66,55.72,55.62,55.67,70900.0,48.157,48.2089,48.1224,48.1656,70900.0
2007-02-12 12:00:00,55.68,55.69,55.62,55.67,44100.0,48.1743,48.1829,48.1224,48.1656,44100.0
2007-02-12 12:30:00,55.68,55.71,55.67,55.69,41500.0,48.1743,48.2002,48.1656,48.1829,41500.0
2007-02-12 13:00:00,55.7,55.74,55.65,55.7,47800.0,48.1916,48.2262,48.1483,48.1916,47800.0
2007-02-12 13:30:00,55.71,55.74,55.63,55.65,48600.0,48.2002,48.2262,48.131,48.1483,48600.0
2007-02-12 14:00:00,55.65,55.68,55.54,55.57,159300.0,48.1483,48.1743,48.0532,48.0791,159300.0
2007-02-12 14:30:00,55.58,55.61,55.51,55.56,118900.0,48.0878,48.1137,48.0272,48.0705,118900.0
2007-02-12 15:00:00,55.58,55.6,55.52,55.55,237800.0,48.0878,48.1051,48.0359,48.0618,237800.0
2007-02-12 15:30:00,55.53,55.65,55.5,55.65,241000.0,48.0445,48.1483,48.0185,48.1483,241000.0
2007-02-13 09:30:00,55.84,55.97,55.67,55.96,83100.0,48.3127,48.4252,48.1656,48.4165,83100.0
2007-02-13 10:00:00,55.96,55.96,55.84,55.85,71900.0,48.4165,48.4165,48.3127,48.3214,71900.0
2007-02-13 10:30:00,55.85,55.85,55.69,55.69,84000.0,48.3214,48.3214,48.1829,48.1829,84000.0
2007-02-13 11:00:00,55.7,56.0,55.69,55.99,84700.0,48.1916,48.4511,48.1829,48.4425,84700.0
2007-02-13 11:30:00,56.0,56.25,55.99,56.25,99900.0,48.4511,48.6674,48.4425,48.6674,99900.0
2007-02-13 12:00:00,56.25,56.45,56.24,56.43,132100.0,48.6674,48.8405,48.6588,48.8232,132100.0
2007-02-13 12:30:00,56.44,56.44,56.28,56.29,73800.0,48.8318,48.8318,48.6934,48.7021,73800.0
2007-02-13 13:00:00,56.29,56.35,56.27,56.29,71100.0,48.7021,48.754,48.6848,48.7021,71100.0
2007-02-13 13:30:00,56.29,56.3,56.13,56.15,58300.0,48.7021,48.7107,48.5636,48.5809,58300.0
2007-02-13 14:00:00,56.16,56.18,56.09,56.13,61800.0,48.5896,48.6069,48.529,48.5636,61800.0
2007-02-13 14:30:00,56.12,56.14,56.03,56.05,65200.0,48.555,48.5723,48.4771,48.4944,65200.0
2007-02-13 15:00:00,56.05,56.06,55.99,56.03,76700.0,48.4944,48.5031,48.4425,48.4771,76700.0
2007-02-13 15:30:00,56.03,56.2,56.01,56.2,119900.0,48.4771,48.6242,48.4598,48.6242,119900.0
2007-02-14 09:30:00,56.48,56.61,56.25,56.61,200700.0,48.8664,48.9789,48.6674,48.9789,200700.0
2007-02-14 10:00:00,56.63,56.9,56.63,56.72,98900.0,48.9962,49.2298,48.9962,49.0741,98900.0
2007-02-14 10:30:00,56.71,56.73,56.66,56.72,77400.0,49.0654,49.0827,49.0222,49.0741,77400.0
2007-02-14 11:00:00,56.73,56.76,56.65,56.7,69100.0,49.0827,49.1087,49.0135,49.0568,69100.0
2007-02-14 11:30:00,56.7,56.71,56.49,56.49,65200.0,49.0568,49.0654,48.8751,48.8751,65200.0
2007-02-14 12:00:00,56.5,56.51,56.4,56.41,58600.0,48.8837,48.8924,48.7972,48.8059,58600.0
2007-02-14 12:30:00,56.4,56.49,56.36,56.37,61600.0,48.7972,48.8751,48.7626,48.7713,61600.0
2007-02-14 13:00:00,56.37,56.39,56.29,56.3,59700.0,48.7713,48.7886,48.7021,48.7107,59700.0
2007-02-14 13:30:00,56.3,56.33,56.26,56.27,88400.0,48.7107,48.7367,48.6761,48.6848,88400.0
2007-02-14 14:00:00,56.26,56.32,56.26,56.28,144800.0,48.6761,48.728,48.6761,48.6934,144800.0
2007-02-14 14:30:00,56.28,56.33,56.27,56.32,68000.0,48.6934,48.7367,48.6848,48.728,68000.0
2007-02-14 15:00:00,56.31,56.36,56.28,56.29,68800.0,48.7194,48.7626,48.6934,48.7021,68800.0
2007-02-14 15:30:00,56.28,56.36,56.19,56.28,182000.0,48.6934,48.7626,48.6155,48.6934,182000.0
2007-02-15 09:30:00,56.74,56.89,56.63,56.86,170700.0,49.0914,49.2212,48.9962,49.1952,170700.0
2007-02-15 10:00:00,56.85,56.88,56.75,56.81,84900.0,49.1866,49.2125,49.1,49.152,84900.0
2007-02-15 10:30:00,56.83,56.84,56.77,56.81,81600.0,49.1693,49.1779,49.1174,49.152,81600.0
2007-02-15 11:00:00,56.83,56.85,56.73,56.81,52200.0,49.1693,49.1866,49.0827,49.152,52200.0
2007-02-15 11:30:00,56.81,56.82,56.78,56.8,46200.0,49.152,49.1606,49.126,49.1433,46200.0
2007-02-15 12:00:00,56.8,56.86,56.76,56.86,63900.0,49.1433,49.1952,49.1087,49.1952,63900.0
2007-02-15 12:30:00,56.86,56.86,56.82,56.84,47400.0,49.1952,49.1952,49.1606,49.1779,47400.0
2007-02-15 13:00:00,56.83,56.84,56.7,56.7,76000.0,49.1693,49.1779,49.0568,49.0568,76000.0
2007-02-15 13:30:00,56.69,56.7,56.61,56.7,102900.0,49.0481,49.0568,48.9789,49.0568,102900.0
2007-02-15 14:00:00,56.69,56.75,56.66,56.75,88500.0,49.0481,49.1,49.0222,49.1,88500.0
2007-02-15 14:30:00,56.76,56.81,56.75,56.81,66800.0,49.1087,49.152,49.1,49.152,66800.0
2007-02-15 15:00:00,56.81,56.96,56.78,56.92,183300.0,49.152,49.2817,49.126,49.2471,183300.0
2007-02-15 15:30:00,56.92,56.99,56.85,56.99,162800.0,49.2471,49.3077,49.1866,49.3077,162800.0
2007-02-16 09:30:00,56.98,56.98,56.68,56.91,409000.0,49.299,49.299,49.0395,49.2385,409000.0
2007-02-16 10:00:00,56.9,56.98,56.88,56.92,158600.0,49.2298,49.299,49.2125,49.2471,158600.0
2007-02-16 10:30:00,56.93,57.0,56.9,56.99,86600.0,49.2558,49.3163,49.2298,49.3077,86600.0
2007-02-16 11:00:00,56.99,57.0,56.98,57.0,81600.0,49.3077,49.3163,49.299,49.3163,81600.0
2007-02-16 11:30:00,57.0,57.08,56.99,57.04,196200.0,49.3163,49.3856,49.3077,49.351,196200.0
2007-02-16 12:00:00,57.05,57.06,57.01,57.06,61400.0,49.3596,49.3683,49.325,49.3683,61400.0
2007-02-16 12:30:00,57.06,57.1,57.0,57.06,91800.0,49.3683,49.4029,49.3163,49.3683,91800.0
2007-02-16 13:00:00,57.06,57.07,57.0,57.02,60200.0,49.3683,49.3769,49.3163,49.3337,60200.0
2007-02-16 13:30:00,57.03,57.04,56.99,57.03,50000.0,49.3423,49.351,49.3077,49.3423,50000.0
2007-02-16 14:00:00,57.02,57.08,57.02,57.06,61700.0,49.3337,49.3856,49.3337,49.3683,61700.0
2007-02-16 14:30:00,57.05,57.17,57.05,57.16,70600.0,49.3596,49.4634,49.3596,49.4548,70600.0
2007-02-16 15:00:00,57.17,57.25,57.14,57.25,131000.0,49.4634,49.5326,49.4375,49.5326,131000.0
2007-02-16 15:30:00,57.24,57.3,57.17,57.24,174100.0,49.524,49.5759,49.4634,49.524,174100.0
2007-02-20 09:30:00,57.15,57.5,57.13,57.48,175800.0,49.4461,49.7489,49.4288,49.7316,175800.0
2007-02-20 10:00:00,57.48,57.5,57.44,57.45,126100.0,49.7316,49.7489,49.697,49.7057,126100.0
2007-02-20 10:30:00,57.45,57.47,57.3,57.45,153500.0,49.7057,49.723,49.5759,49.7057,153500.0
2007-02-20 11:00:00,57.44,57.48,57.39,57.43,93400.0,49.697,49.7316,49.6538,49.6884,93400.0
2007-02-20 11:30:00,57.44,57.45,57.38,57.38,171100.0,49.697,49.7057,49.6451,49.6451,171100.0
2007-02-20 12:00:00,57.38,57.4,57.35,57.39,55200.0,49.6451,49.6624,49.6192,49.6538,55200.0
2007-02-20 12:30:00,57.39,57.42,57.35,57.36,58800.0,49.6538,49.6797,49.6192,49.6278,58800.0
2007-02-20 13:00:00,57.35,57.37,57.32,57.35,61800.0,49.6192,49.6365,49.5932,49.6192,61800.0
2007-02-20 13:30:00,57.36,57.42,57.35,57.4,110400.0,49.6278,49.6797,49.6192,49.6624,110400.0
2007-02-20 14:00:00,57.4,57.45,57.37,57.44,82200.0,49.6624,49.7057,49.6365,49.697,82200.0
2007-02-20 14:30:00,57.44,57.45,57.39,57.43,101700.0,49.697,49.7057,49.6538,49.6884,101700.0
2007-02-20 15:00:00,57.43,57.46,57.42,57.44,91400.0,49.6884,49.7143,49.6797,49.697,91400.0
2007-02-20 15:30:00,57.43,57.58,57.43,57.46,185200.0,49.6884,49.8182,49.6884,49.7143,185200.0
2007-02-21 09:30:00,57.28,57.43,57.14,57.43,74600.0,49.5586,49.6884,49.4375,49.6884,74600.0
2007-02-21 10:00:00,57.42,57.53,57.37,57.53,61200.0,49.6797,49.7749,49.6365,49.7749,61200.0
2007-02-21 10:30:00,57.51,57.51,57.39,57.39,82600.0,49.7576,49.7576,49.6538,49.6538,82600.0
2007-02-21 11:00:00,57.38,57.42,57.35,57.36,69300.0,49.6451,49.6797,49.6192,49.6278,69300.0
2007-02-21 11:30:00,57.36,57.39,57.31,57.39,82900.0,49.6278,49.6538,49.5846,49.6538,82900.0
2007-02-21 12:00:00,57.38,57.61,57.38,57.58,51400.0,49.6451,49.8441,49.6451,49.8182,51400.0
2007-02-21 12:30:00,57.57,57.57,57.4,57.41,41900.0,49.8095,49.8095,49.6624,49.6711,41900.0
2007-02-21 13:00:00,57.41,57.45,57.37,57.4,80600.0,49.6711,49.7057,49.6365,49.6624,80600.0
2007-02-21 13:30:00,57.4,57.46,57.36,57.39,59300.0,49.6624,49.7143,49.6278,49.6538,59300.0
2007-02-21 14:00:00,57.39,57.52,57.37,57.47,73400.0,49.6538,49.7663,49.6365,49.723,73400.0
2007-02-21 14:30:00,57.47,57.53,57.4,57.49,76500.0,49.723,49.7749,49.6624,49.7403,76500.0
2007-02-21 15:00:00,57.48,57.48,57.4,57.42,66600.0,49.7316,49.7316,49.6624,49.6797,66600.0
2007-02-21 15:30:00,57.41,57.48,57.4,57.4,122500.0,49.6711,49.7316,49.6624,49.6624,122500.0
2007-02-22 09:30:00,57.45,57.73,57.45,57.65,89000.0,49.7057,49.9479,49.7057,49.8787,89000.0
2007-02-22 10:00:00,57.66,57.66,57.46,57.48,54000.0,49.8874,49.8874,49.7143,49.7316,54000.0
2007-02-22 10:30:00,57.48,57.6,57.31,57.57,51600.0,49.7316,49.8355,49.5846,49.8095,51600.0
2007-02-22 11:00:00,57.58,57.59,57.4,57.42,51800.0,49.8182,49.8268,49.6624,49.6797,51800.0
2007-02-22 11:30:00,57.42,57.42,57.23,57.25,65100.0,49.6797,49.6797,49.5153,49.5326,65100.0
2007-02-22 12:00:00,57.26,57.27,57.08,57.19,71900.0,49.5413,49.55,49.3856,49.4807,71900.0
2007-02-22 12:30:00,57.19,57.27,57.14,57.21,127800.0,49.4807,49.55,49.4375,49.498,127800.0
2007-02-22 13:00:00,57.2,57.25,57.2,57.2,84300.0,49.4894,49.5326,49.4894,49.4894,84300.0
2007-02-22 13:30:00,57.2,57.2,57.09,57.12,72000.0,49.4894,49.4894,49.3942,49.4202,72000.0
2007-02-22 14:00:00,57.12,57.23,57.11,57.21,43700.0,49.4202,49.5153,49.4115,49.498,43700.0
2007-02-22 14:30:00,57.21,57.21,57.15,57.19,70500.0,49.498,49.498,49.4461,49.4807,70500.0
2007-02-22 15:00:00,57.18,57.23,57.15,57.15,59500.0,49.4721,49.5153,49.4461,49.4461,59500.0
2007-02-22 15:30:00,57.17,57.22,57.08,57.15,166500.0,49.4634,49.5067,49.3856,49.4461,166500.0
2007-02-23 09:30:00,57.26,57.26,56.76,56.93,76400.0,49.5413,49.5413,49.1087,49.2558,76400.0
2007-02-23 10:00:00,56.93,57.21,56.93,57.08,92700.0,49.2558,49.498,49.2558,49.3856,92700.0
2007-02-23 10:30:00,57.09,57.23,57.06,57.16,102700.0,49.3942,49.5153,49.3683,49.4548,102700.0
2007-02-23 11:00:00,57.16,57.21,57.13,57.17,60500.0,49.4548,49.498,49.4288,49.4634,60500.0
2007-02-23 11:30:00,57.16,57.2,57.12,57.2,96600.0,49.4548,49.4894,49.4202,49.4894,96600.0
2007-02-23 12:00:00,57.2,57.22,57.04,57.1,77100.0,49.4894,49.5067,49.351,49.4029,77100.0
2007-02-23 12:30:00,57.12,57.2,57.04,57.12,64700.0,49.4202,49.4894,49.351,49.4202,64700.0
2007-02-23 13:00:00,57.13,57.16,57.08,57.13,39600.0,49.4288,49.4548,49.3856,49.4288,39600.0
2007-02-23 13:30:00,57.13,57.15,57.11,57.13,69100.0,49.4288,49.4461,49.4115,49.4288,69100.0
2007-02-23 14:00:00,57.14,57.33,57.13,57.32,72100.0,49.4375,49.6019,49.4288,49.5932,72100.0
2007-02-23 14:30:00,57.33,57.44,57.33,57.44,56900.0,49.6019,49.697,49.6019,49.697,56900.0
2007-02-23 15:00:00,57.44,57.56,57.43,57.56,110800.0,49.697,49.8009,49.6884,49.8009,110800.0
2007-02-23 15:30:00,57.55,57.57,57.4,57.41,108400.0,49.7922,49.8095,49.6624,49.6711,108400.0
2007-02-26 09:30:00,57.4,57.49,57.28,57.47,116200.0,49.6624,49.7403,49.5586,49.723,116200.0
2007-02-26 10:00:00,57.48,57.74,57.47,57.58,94100.0,49.7316,49.9566,49.723,49.8182,94100.0
2007-02-26 10:30:00,57.57,57.96,57.57,57.94,162300.0,49.8095,50.1469,49.8095,50.1296,162300.0
2007-02-26 11:00:00,57.95,58.07,57.86,57.87,438400.0,50.1383,50.2421,50.0604,50.0691,438400.0
2007-02-26 11:30:00,57.86,57.93,57.46,57.51,101000.0,50.0604,50.121,49.7143,49.7576,101000.0
2007-02-26 12:00:00,57.51,57.64,57.5,57.61,41500.0,49.7576,49.8701,49.7489,49.8441,41500.0
2007-02-26 12:30:00,57.61,57.63,57.48,57.52,85100.0,49.8441,49.8614,49.7316,49.7663,85100.0
2007-02-26 13:00:00,57.51,57.53,57.41,57.41,49500.0,49.7576,49.7749,49.6711,49.6711,49500.0
2007-02-26 13:30:00,57.4,57.4,57.24,57.26,85900.0,49.6624,49.6624,49.524,49.5413,85900.0
2007-02-26 14:00:00,57.25,57.35,57.24,57.34,52900.0,49.5326,49.6192,49.524,49.6105,52900.0
2007-02-26 14:30:00,57.34,57.34,57.27,57.29,135500.0,49.6105,49.6105,49.55,49.5673,135500.0
2007-02-26 15:00:00,57.29,57.3,57.15,57.21,91700.0,49.5673,49.5759,49.4461,49.498,91700.0
2007-02-26 15:30:00,57.2,57.24,57.12,57.15,151700.0,49.4894,49.524,49.4202,49.4461,151700.0
2007-02-27 09:30:00,57.1,57.15,56.44,56.71,199200.0,49.4557,49.499,48.8841,49.118,199200.0
2007-02-27 10:00:00,56.72,57.08,56.71,56.93,170700.0,49.1266,49.4384,49.118,49.3085,170700.0
2007-02-27 10:30:00,56.93,56.99,56.76,56.76,70100.0,49.3085,49.3605,49.1613,49.1613,70100.0
2007-02-27 11:00:00,56.77,56.9,56.74,56.75,75800.0,49.1699,49.2825,49.1439,49.1526,75800.0
2007-02-27 11:30:00,56.74,56.82,56.57,56.57,138800.0,49.1439,49.2132,48.9967,48.9967,138800.0
2007-02-27 12:00:00,56.56,56.56,56.26,56.3,50200.0,48.988,48.988,48.7282,48.7628,50200.0
2007-02-27 12:30:00,56.31,56.42,56.27,56.4,46600.0,48.7715,48.8668,48.7369,48.8495,46600.0
2007-02-27 13:00:00,56.4,56.42,56.25,56.28,43400.0,48.8495,48.8668,48.7195,48.7455,43400.0
2007-02-27 13:30:00,56.28,56.41,56.27,56.37,49200.0,48.7455,48.8581,48.7369,48.8235,49200.0
2007-02-27 14:00:00,56.36,56.37,55.97,55.97,90900.0,48.8148,48.8235,48.477,48.477,90900.0
2007-02-27 14:30:00,55.96,56.12,55.27,55.39,146100.0,48.4684,48.6069,47.8707,47.9747,146100.0
2007-02-27 15:00:00,55.42,56.45,55.11,56.32,273100.0,48.0007,48.8928,47.7322,48.7802,273100.0
2007-02-27 15:30:00,56.29,56.32,55.92,56.14,215700.0,48.7542,48.7802,48.4337,48.6243,215700.0
2007-02-28 09:30:00,56.0,56.4,55.72,56.15,212800.0,48.503,48.8495,48.2605,48.6329,212800.0
2007-02-28 10:00:00,56.15,56.36,55.89,56.35,382900.0,48.6329,48.8148,48.4077,48.8061,382900.0
2007-02-28 10:30:00,56.34,56.54,56.2,56.47,253400.0,48.7975,48.9707,48.6762,48.9101,253400.0
2007-02-28 11:00:00,56.47,56.55,56.28,56.28,159900.0,48.9101,48.9794,48.7455,48.7455,159900.0
2007-02-28 11:30:00,56.29,56.35,56.14,56.17,114000.0,48.7542,48.8061,48.6243,48.6502,114000.0
2007-02-28 12:00:00,56.18,56.18,55.95,55.95,137300.0,48.6589,48.6589,48.4597,48.4597,137300.0
2007-02-28 12:30:00,55.95,56.05,55.87,55.99,103700.0,48.4597,48.5463,48.3904,48.4943,103700.0
2007-02-28 13:00:00,56.01,56.03,55.91,55.93,126300.0,48.5117,48.529,48.4251,48.4424,126300.0
2007-02-28 13:30:00,55.94,56.03,55.74,55.79,127100.0,48.451,48.529,48.2778,48.3211,127100.0
2007-02-28 14:00:00,55.78,55.88,55.57,55.63,132500.0,48.3125,48.3991,48.1306,48.1825,132500.0
2007-02-28 14:30:00,55.63,55.79,55.61,55.78,158500.0,48.1825,48.3211,48.1652,48.3125,158500.0
2007-02-28 15:00:00,55.79,55.98,55.78,55.92,143100.0,48.3211,48.4857,48.3125,48.4337,143100.0
2007-02-28 15:30:00,55.92,55.95,55.66,55.73,189600.0,48.4337,48.4597,48.2085,48.2692,189600.0
2007-03-01 09:30:00,56.66,56.66,53.94,55.24,183300.0,49.0746,49.0746,46.7188,47.8448,183300.0
2007-03-01 10:00:00,55.24,55.9,54.96,55.89,248100.0,47.8448,48.4164,47.6022,48.4077,248100.0
2007-03-01 10:30:00,55.89,56.0,55.69,55.79,167600.0,48.4077,48.503,48.2345,48.3211,167600.0
2007-03-01 11:00:00,55.81,55.95,55.61,55.71,123700.0,48.3384,48.4597,48.1652,48.2518,123700.0
2007-03-01 11:30:00,55.72,55.75,54.73,55.35,324700.0,48.2605,48.2865,47.403,47.94,324700.0
2007-03-01 12:00:00,55.35,55.49,55.28,55.38,134400.0,47.94,48.0613,47.8794,47.966,134400.0
2007-03-01 12:30:00,55.39,55.44,55.33,55.43,102900.0,47.9747,48.018,47.9227,48.0093,102900.0
2007-03-01 13:00:00,55.44,55.45,55.26,55.31,126900.0,48.018,48.0266,47.8621,47.9054,126900.0
2007-03-01 13:30:00,55.31,55.42,55.28,55.4,138700.0,47.9054,48.0007,47.8794,47.9833,138700.0
2007-03-01 14:00:00,55.4,55.49,55.33,55.37,184500.0,47.9833,48.0613,47.9227,47.9573,184500.0
2007-03-01 14:30:00,55.35,55.42,55.33,55.37,89100.0,47.94,48.0007,47.9227,47.9573,89100.0
2007-03-01 15:00:00,55.38,55.43,55.2,55.3,138000.0,47.966,48.0093,47.8101,47.8967,138000.0
2007-03-01 15:30:00,55.29,55.36,55.27,55.35,117300.0,47.8881,47.9487,47.8707,47.94,117300.0
2007-03-02 09:30:00,55.11,55.39,54.55,54.79,202400.0,47.7322,47.9747,47.2471,47.455,202400.0
2007-03-02 10:00:00,54.76,54.89,54.6,54.65,193600.0,47.429,47.5416,47.2904,47.3337,193600.0
2007-03-02 10:30:00,54.66,54.99,54.62,54.94,126800.0,47.3424,47.6282,47.3078,47.5849,126800.0
2007-03-02 11:00:00,54.93,55.05,54.9,54.99,166700.0,47.5763,47.6802,47.5503,47.6282,166700.0
2007-03-02 11:30:00,55.0,55.01,54.92,54.98,107600.0,47.6369,47.6455,47.5676,47.6196,107600.0
2007-03-02 12:00:00,54.98,55.0,54.82,54.82,94200.0,47.6196,47.6369,47.481,47.481,94200.0
2007-03-02 12:30:00,54.82,54.84,54.75,54.8,96000.0,47.481,47.4983,47.4203,47.4637,96000.0
2007-03-02 13:00:00,54.79,54.8,54.58,54.6,105300.0,47.455,47.4637,47.2731,47.2904,105300.0
2007-03-02 13:30:00,54.62,54.74,54.51,54.73,65400.0,47.3078,47.4117,47.2125,47.403,65400.0
2007-03-02 14:00:00,54.74,54.8,54.65,54.71,70600.0,47.4117,47.4637,47.3337,47.3857,70600.0
2007-03-02 14:30:00,54.72,54.92,54.7,54.82,71900.0,47.3944,47.5676,47.377,47.481,71900.0
2007-03-02 15:00:00,54.82,54.97,54.81,54.81,103200.0,47.481,47.6109,47.4723,47.4723,103200.0
2007-03-02 15:30:00,54.8,54.81,54.63,54.69,285000.0,47.4637,47.4723,47.3164,47.3684,285000.0
2007-03-05 09:30:00,55.27,55.27,54.37,54.54,127900.0,47.8707,47.8707,47.0912,47.2385,127900.0
2007-03-05 10:00:00,54.53,54.9,54.37,54.71,165900.0,47.2298,47.5503,47.0912,47.3857,165900.0
2007-03-05 10:30:00,54.71,54.84,54.44,54.51,204400.0,47.3857,47.4983,47.1519,47.2125,204400.0
2007-03-05 11:00:00,54.51,54.55,54.4,54.42,117100.0,47.2125,47.2471,47.1172,47.1345,117100.0
2007-03-05 11:30:00,54.44,54.47,54.12,54.13,98200.0,47.1519,47.1778,46.8747,46.8834,98200.0
2007-03-05 12:00:00,54.12,54.25,54.08,54.2,48800.0,46.8747,46.9873,46.84,46.944,48800.0
2007-03-05 12:30:00,54.2,54.48,54.18,54.42,47200.0,46.944,47.1865,46.9267,47.1345,47200.0
2007-03-05 13:00:00,54.41,54.52,54.39,54.51,42900.0,47.1259,47.2211,47.1085,47.2125,42900.0
2007-03-05 13:30:00,54.51,54.56,54.41,54.44,53500.0,47.2125,47.2558,47.1259,47.1519,53500.0
2007-03-05 14:00:00,54.43,54.5,54.43,54.48,68600.0,47.1432,47.2038,47.1432,47.1865,68600.0
2007-03-05 14:30:00,54.48,54.5,54.39,54.39,59600.0,47.1865,47.2038,47.1085,47.1085,59600.0
2007-03-05 15:00:00,54.4,54.41,54.13,54.34,108000.0,47.1172,47.1259,46.8834,47.0652,108000.0
2007-03-05 15:30:00,54.34,54.37,53.99,54.03,139700.0,47.0652,47.0912,46.7621,46.7967,139700.0
2007-03-06 09:30:00,54.14,54.74,54.0,54.17,182100.0,46.892,47.4117,46.7708,46.918,182100.0
2007-03-06 10:00:00,54.17,54.27,54.02,54.21,97400.0,46.918,47.0046,46.7881,46.9526,97400.0
2007-03-06 10:30:00,54.21,54.26,54.07,54.11,72000.0,46.9526,46.9959,46.8314,46.866,72000.0
2007-03-06 11:00:00,54.12,54.23,54.09,54.21,179100.0,46.8747,46.97,46.8487,46.9526,179100.0
2007-03-06 11:30:00,54.21,54.27,54.1,54.18,105000.0,46.9526,47.0046,46.8574,46.9267,105000.0
2007-03-06 12:00:00,54.19,54.28,54.1,54.16,214600.0,46.9353,47.0133,46.8574,46.9093,214600.0
2007-03-06 12:30:00,54.15,54.41,54.14,54.37,301200.0,46.9007,47.1259,46.892,47.0912,301200.0
2007-03-06 13:00:00,54.39,54.51,54.32,54.49,204800.0,47.1085,47.2125,47.0479,47.1952,204800.0
2007-03-06 13:30:00,54.5,54.8,54.48,54.78,97400.0,47.2038,47.4637,47.1865,47.4463,97400.0
2007-03-06 14:00:00,54.77,54.8,54.7,54.77,190700.0,47.4377,47.4637,47.377,47.4377,190700.0
2007-03-06 14:30:00,54.76,55.0,54.76,54.99,274000.0,47.429,47.6369,47.429,47.6282,274000.0
2007-03-06 15:00:00,54.99,55.01,54.91,55.0,200100.0,47.6282,47.6455,47.5589,47.6369,200100.0
2007-03-06 15:30:00,55.0,55.09,54.97,55.08,420900.0,47.6369,47.7148,47.6109,47.7062,420900.0
2007-03-07 09:30:00,54.8,54.98,54.66,54.91,96300.0,47.4637,47.6196,47.3424,47.5589,96300.0
2007-03-07 10:00:00,54.91,55.02,54.86,55.01,112000.0,47.5589,47.6542,47.5156,47.6455,112000.0
2007-03-07 10:30:00,55.0,55.02,54.88,54.92,69000.0,47.6369,47.6542,47.5329,47.5676,69000.0
2007-03-07 11:00:00,54.92,54.96,54.9,54.93,53600.0,47.5676,47.6022,47.5503,47.5763,53600.0
2007-03-07 11:30:00,54.93,55.04,54.87,55.04,78100.0,47.5763,47.6715,47.5243,47.6715,78100.0
2007-03-07 12:00:00,55.04,55.15,55.03,55.15,76000.0,47.6715,47.7668,47.6629,47.7668,76000.0
2007-03-07 12:30:00,55.19,55.39,55.18,55.34,89800.0,47.8014,47.9747,47.7928,47.9314,89800.0
2007-03-07 13:00:00,55.34,55.5,55.31,55.44,91800.0,47.9314,48.0699,47.9054,48.018,91800.0
2007-03-07 13:30:00,55.43,55.54,55.42,55.54,165600.0,48.0093,48.1046,48.0007,48.1046,165600.0
2007-03-07 14:00:00,55.52,55.59,55.4,55.44,116500.0,48.0873,48.1479,47.9833,48.018,116500.0
2007-03-07 14:30:00,55.44,55.48,55.31,55.33,103200.0,48.018,48.0526,47.9054,47.9227,103200.0
2007-03-07 15:00:00,55.32,55.44,55.19,55.19,77200.0,47.914,48.018,47.8014,47.8014,77200.0
2007-03-07 15:30:00,55.19,55.35,55.11,55.13,180000.0,47.8014,47.94,47.7322,47.7495,180000.0
2007-03-08 09:30:00,55.33,55.77,55.29,55.67,173500.0,47.9227,48.3038,47.8881,48.2172,173500.0
2007-03-08 10:00:00,55.67,55.93,55.65,55.93,210100.0,48.2172,48.4424,48.1999,48.4424,210100.0
2007-03-08 10:30:00,55.93,55.95,55.76,55.83,148300.0,48.4424,48.4597,48.2951,48.3558,148300.0
2007-03-08 11:00:00,55.83,55.91,55.76,55.85,211500.0,48.3558,48.4251,48.2951,48.3731,211500.0
2007-03-08 11:30:00,55.85,55.97,55.84,55.93,72800.0,48.3731,48.477,48.3644,48.4424,72800.0
2007-03-08 12:00:00,55.92,55.96,55.9,55.92,43800.0,48.4337,48.4684,48.4164,48.4337,43800.0
2007-03-08 12:30:00,55.92,55.96,55.84,55.88,78100.0,48.4337,48.4684,48.3644,48.3991,78100.0
2007-03-08 13:00:00,55.88,55.99,55.88,55.98,46700.0,48.3991,48.4943,48.3991,48.4857,46700.0
2007-03-08 13:30:00,55.98,56.0,55.97,55.97,42400.0,48.4857,48.503,48.477,48.477,42400.0
2007-03-08 14:00:00,55.97,55.98,55.84,55.85,70400.0,48.477,48.4857,48.3644,48.3731,70400.0
2007-03-08 14:30:00,55.85,55.87,55.7,55.86,144200.0,48.3731,48.3904,48.2432,48.3817,144200.0
2007-03-08 15:00:00,55.85,55.96,55.83,55.9,114100.0,48.3731,48.4684,48.3558,48.4164,114100.0
2007-03-08 15:30:00,55.91,55.93,55.77,55.85,189600.0,48.4251,48.4424,48.3038,48.3731,189600.0
2007-03-09 09:30:00,56.12,56.32,56.09,56.3,116400.0,48.6069,48.7802,48.581,48.7628,116400.0
2007-03-09 10:00:00,56.29,56.3,55.92,56.02,164200.0,48.7542,48.7628,48.4337,48.5203,164200.0
2007-03-09 10:30:00,56.01,56.1,55.95,56.07,179700.0,48.5117,48.5896,48.4597,48.5636,179700.0
2007-03-09 11:00:00,56.06,56.2,56.03,56.13,71200.0,48.555,48.6762,48.529,48.6156,71200.0
2007-03-09 11:30:00,56.12,56.25,56.06,56.06,71800.0,48.6069,48.7195,48.555,48.555,71800.0
2007-03-09 12:00:00,56.08,56.15,56.08,56.14,41200.0,48.5723,48.6329,48.5723,48.6243,41200.0
2007-03-09 12:30:00,56.16,56.24,56.08,56.12,57300.0,48.6416,48.7109,48.5723,48.6069,57300.0
2007-03-09 13:00:00,56.12,56.13,55.97,56.06,57400.0,48.6069,48.6156,48.477,48.555,57400.0
2007-03-09 13:30:00,56.05,56.09,55.94,56.0,80500.0,48.5463,48.581,48.451,48.503,80500.0
2007-03-09 14:00:00,55.98,56.01,55.87,55.98,82300.0,48.4857,48.5117,48.3904,48.4857,82300.0
2007-03-09 14:30:00,55.98,56.04,55.88,56.01,112600.0,48.4857,48.5377,48.3991,48.5117,112600.0
2007-03-09 15:00:00,56.04,56.11,55.99,56.05,105100.0,48.5377,48.5983,48.4943,48.5463,105100.0
2007-03-09 15:30:00,56.06,56.15,56.03,56.06,131200.0,48.555,48.6329,48.529,48.555,131200.0
2007-03-12 09:30:00,56.1,56.3,56.1,56.29,103900.0,48.5896,48.7628,48.5896,48.7542,103900.0
2007-03-12 10:00:00,56.29,56.71,56.23,56.59,191400.0,48.7542,49.118,48.7022,49.014,191400.0
2007-03-12 10:30:00,56.68,56.78,56.53,56.54,136700.0,49.092,49.1786,48.9621,48.9707,136700.0
2007-03-12 11:00:00,56.54,56.56,56.36,56.52,152600.0,48.9707,48.988,48.8148,48.9534,152600.0
2007-03-12 11:30:00,56.51,56.54,56.25,56.25,141100.0,48.9447,48.9707,48.7195,48.7195,141100.0
2007-03-12 12:00:00,56.25,56.27,56.16,56.17,140700.0,48.7195,48.7369,48.6416,48.6502,140700.0
2007-03-12 12:30:00,56.17,56.18,56.0,56.1,109800.0,48.6502,48.6589,48.503,48.5896,109800.0
2007-03-12 13:00:00,56.1,56.14,55.97,55.98,101600.0,48.5896,48.6243,48.477,48.4857,101600.0
2007-03-12 13:30:00,55.98,56.0,55.92,55.92,67400.0,48.4857,48.503,48.4337,48.4337,67400.0
2007-03-12 14:00:00,55.91,56.17,55.88,56.16,121500.0,48.4251,48.6502,48.3991,48.6416,121500.0
2007-03-12 14:30:00,56.18,56.36,56.13,56.29,215700.0,48.6589,48.8148,48.6156,48.7542,215700.0
2007-03-12 15:00:00,56.3,56.42,56.25,56.26,110700.0,48.7628,48.8668,48.7195,48.7282,110700.0
2007-03-12 15:30:00,56.26,56.41,56.21,56.32,182300.0,48.7282,48.8581,48.6849,48.7802,182300.0
2007-03-13 09:30:00,55.71,55.87,55.56,55.7,168300.0,48.2518,48.3904,48.1219,48.2432,168300.0
2007-03-13 10:00:00,55.71,55.71,55.42,55.42,155600.0,48.2518,48.2518,48.0007,48.0007,155600.0
2007-03-13 10:30:00,55.46,55.48,55.25,55.29,104700.0,48.0353,48.0526,47.8534,47.8881,104700.0
2007-03-13 11:00:00,55.3,55.36,55.13,55.21,116200.0,47.8967,47.9487,47.7495,47.8188,116200.0
2007-03-13 11:30:00,55.22,55.5,55.18,55.3,117000.0,47.8274,48.0699,47.7928,47.8967,117000.0
2007-03-13 12:00:00,55.31,55.35,54.93,54.94,122100.0,47.9054,47.94,47.5763,47.5849,122100.0
2007-03-13 12:30:00,54.94,55.07,54.82,54.89,121900.0,47.5849,47.6975,47.481,47.5416,121900.0
2007-03-13 13:00:00,54.88,55.03,54.84,54.85,64400.0,47.5329,47.6629,47.4983,47.507,64400.0
2007-03-13 13:30:00,54.86,54.88,54.68,54.86,113300.0,47.5156,47.5329,47.3597,47.5156,113300.0
2007-03-13 14:00:00,54.86,54.88,54.34,54.44,193200.0,47.5156,47.5329,47.0652,47.1519,193200.0
2007-03-13 14:30:00,54.42,54.82,54.42,54.61,134300.0,47.1345,47.481,47.1345,47.2991,134300.0
2007-03-13 15:00:00,54.61,54.76,54.33,54.62,138900.0,47.2991,47.429,47.0566,47.3078,138900.0
2007-03-13 15:30:00,54.64,54.7,54.32,54.4,229100.0,47.3251,47.377,47.0479,47.1172,229100.0
2007-03-14 09:30:00,54.43,54.95,54.43,54.84,166200.0,47.1432,47.5936,47.1432,47.4983,166200.0
2007-03-14 10:00:00,54.83,54.92,54.67,54.73,153500.0,47.4896,47.5676,47.3511,47.403,153500.0
2007-03-14 10:30:00,54.73,54.93,54.7,54.77,142600.0,47.403,47.5763,47.377,47.4377,142600.0
2007-03-14 11:00:00,54.78,54.88,54.74,54.79,138200.0,47.4463,47.5329,47.4117,47.455,138200.0
2007-03-14 11:30:00,54.78,54.88,54.65,54.78,89600.0,47.4463,47.5329,47.3337,47.4463,89600.0
2007-03-14 12:00:00,54.78,54.78,54.09,54.19,85800.0,47.4463,47.4463,46.8487,46.9353,85800.0
2007-03-14 12:30:00,54.2,54.3,53.97,54.09,56700.0,46.944,47.0306,46.7448,46.8487,56700.0
2007-03-14 13:00:00,54.08,54.47,54.06,54.42,78700.0,46.84,47.1778,46.8227,47.1345,78700.0
2007-03-14 13:30:00,54.41,54.68,54.37,54.47,111900.0,47.1259,47.3597,47.0912,47.1778,111900.0
2007-03-14 14:00:00,54.49,54.65,54.36,54.61,74500.0,47.1952,47.3337,47.0826,47.2991,74500.0
2007-03-14 14:30:00,54.61,54.82,54.56,54.72,140000.0,47.2991,47.481,47.2558,47.3944,140000.0
2007-03-14 15:00:00,54.74,54.9,54.72,54.81,101900.0,47.4117,47.5503,47.3944,47.4723,101900.0
2007-03-14 15:30:00,54.81,54.81,54.65,54.78,117000.0,47.4723,47.4723,47.3337,47.4463,117000.0
2007-03-15 09:30:00,54.6,54.95,54.35,54.43,319600.0,47.2904,47.5936,47.0739,47.1432,319600.0
2007-03-15 10:00:00,54.44,54.62,54.4,54.6,164800.0,47.1519,47.3078,47.1172,47.2904,164800.0
2007-03-15 10:30:00,54.61,54.83,54.58,54.77,95400.0,47.2991,47.4896,47.2731,47.4377,95400.0
2007-03-15 11:00:00,54.78,54.95,54.77,54.95,108700.0,47.4463,47.5936,47.4377,47.5936,108700.0
2007-03-15 11:30:00,54.95,55.02,54.85,54.92,118500.0,47.5936,47.6542,47.507,47.5676,118500.0
2007-03-15 12:00:00,54.9,55.03,54.83,54.98,124700.0,47.5503,47.6629,47.4896,47.6196,124700.0
2007-03-15 12:30:00,54.97,55.02,54.92,54.98,77500.0,47.6109,47.6542,47.5676,47.6196,77500.0
2007-03-15 13:00:00,54.96,55.07,54.85,54.85,41800.0,47.6022,47.6975,47.507,47.507,41800.0
2007-03-15 13:30:00,54.85,54.92,54.57,54.83,71700.0,47.507,47.5676,47.2644,47.4896,71700.0
2007-03-15 14:00:00,54.83,54.93,54.72,54.86,59300.0,47.4896,47.5763,47.3944,47.5156,59300.0
2007-03-15 14:30:00,54.86,54.99,54.84,54.98,28100.0,47.5156,47.6282,47.4983,47.6196,28100.0
2007-03-15 15:00:00,54.98,55.0,54.82,54.85,44200.0,47.6196,47.6369,47.481,47.507,44200.0
2007-03-15 15:30:00,54.83,54.99,54.83,54.94,89400.0,47.4896,47.6282,47.4896,47.5849,89400.0
2007-03-16 09:30:00,55.24,55.46,54.73,55.1,535500.0,47.8448,48.0353,47.403,47.7235,535500.0
2007-03-16 10:00:00,55.07,55.2,54.91,54.96,57100.0,47.6975,47.8101,47.5589,47.6022,57100.0
2007-03-16 10:30:00,54.97,55.0,54.77,54.77,39200.0,47.6109,47.6369,47.4377,47.4377,39200.0
2007-03-16 11:00:00,54.77,54.78,54.63,54.66,55600.0,47.4377,47.4463,47.3164,47.3424,55600.0
2007-03-16 11:30:00,54.66,54.67,54.5,54.55,66700.0,47.3424,47.3511,47.2038,47.2471,66700.0
2007-03-16 12:00:00,54.56,54.6,54.47,54.52,52900.0,47.2558,47.2904,47.1778,47.2211,52900.0
2007-03-16 12:30:00,54.52,54.68,54.49,54.66,50600.0,47.2211,47.3597,47.1952,47.3424,50600.0
2007-03-16 13:00:00,54.65,55.04,54.65,55.0,137800.0,47.3337,47.6715,47.3337,47.6369,137800.0
2007-03-16 13:30:00,55.01,55.05,54.98,55.0,81300.0,47.6455,47.6802,47.6196,47.6369,81300.0
2007-03-16 14:00:00,55.0,55.07,54.95,55.0,123900.0,47.6369,47.6975,47.5936,47.6369,123900.0
2007-03-16 14:30:00,55.0,55.12,54.96,55.1,103300.0,47.6369,47.7408,47.6022,47.7235,103300.0
2007-03-16 15:00:00,55.1,55.21,55.03,55.16,237400.0,47.7235,47.8188,47.6629,47.7755,237400.0
2007-03-16 15:30:00,55.17,55.28,55.17,55.25,234600.0,47.7841,47.8794,47.7841,47.8534,234600.0
2007-03-19 09:30:00,56.21,56.21,55.44,55.62,143500.0,48.6849,48.6849,48.018,48.1739,143500.0
2007-03-19 10:00:00,55.62,55.85,55.55,55.85,100000.0,48.1739,48.3731,48.1132,48.3731,100000.0
2007-03-19 10:30:00,55.84,56.07,55.79,55.99,147500.0,48.3644,48.5636,48.3211,48.4943,147500.0
2007-03-19 11:00:00,55.98,56.22,55.96,56.21,256400.0,48.4857,48.6936,48.4684,48.6849,256400.0
2007-03-19 11:30:00,56.21,56.5,56.21,56.45,140300.0,48.6849,48.9361,48.6849,48.8928,140300.0
2007-03-19 12:00:00,56.45,84.65,56.42,56.55,101400.0,48.8928,73.3175,48.8668,48.9794,101400.0
2007-03-19 12:30:00,56.54,56.63,56.49,56.58,158900.0,48.9707,49.0487,48.9274,49.0054,158900.0
2007-03-19 13:00:00,56.58,56.58,56.39,56.42,64700.0,49.0054,49.0054,48.8408,48.8668,64700.0
2007-03-19 13:30:00,56.42,56.43,56.24,56.28,147300.0,48.8668,48.8754,48.7109,48.7455,147300.0
2007-03-19 14:00:00,56.26,56.33,56.26,56.3,61900.0,48.7282,48.7888,48.7282,48.7628,61900.0
2007-03-19 14:30:00,56.3,56.49,56.27,56.43,62400.0,48.7628,48.9274,48.7369,48.8754,62400.0
2007-03-19 15:00:00,56.42,56.54,56.34,56.48,100900.0,48.8668,48.9707,48.7975,48.9187,100900.0
2007-03-19 15:30:00,56.49,56.63,56.48,56.59,187200.0,48.9274,49.0487,48.9187,49.014,187200.0
2007-03-20 09:30:00,56.47,56.52,56.0,56.02,122000.0,48.9101,48.9534,48.503,48.5203,122000.0
2007-03-20 10:00:00,56.02,56.1,55.99,56.04,129500.0,48.5203,48.5896,48.4943,48.5377,129500.0
2007-03-20 10:30:00,56.05,56.1,55.89,56.09,155500.0,48.5463,48.5896,48.4077,48.581,155500.0
2007-03-20 11:00:00,56.09,56.36,56.05,56.31,168800.0,48.581,48.8148,48.5463,48.7715,168800.0
2007-03-20 11:30:00,56.29,56.31,56.21,56.28,94300.0,48.7542,48.7715,48.6849,48.7455,94300.0
2007-03-20 12:00:00,56.29,56.38,56.18,56.38,104900.0,48.7542,48.8321,48.6589,48.8321,104900.0
2007-03-20 12:30:00,56.38,56.54,56.35,56.44,95200.0,48.8321,48.9707,48.8061,48.8841,95200.0
2007-03-20 13:00:00,56.44,56.46,56.26,56.31,68700.0,48.8841,48.9014,48.7282,48.7715,68700.0
2007-03-20 13:30:00,56.33,56.52,56.27,56.4,66000.0,48.7888,48.9534,48.7369,48.8495,66000.0
2007-03-20 14:00:00,56.41,56.62,56.38,56.51,109500.0,48.8581,49.04,48.8321,48.9447,109500.0
2007-03-20 14:30:00,56.51,56.55,56.41,56.52,69900.0,48.9447,48.9794,48.8581,48.9534,69900.0
2007-03-20 15:00:00,56.49,56.63,56.48,56.58,115200.0,48.9274,49.0487,48.9187,49.0054,115200.0
2007-03-20 15:30:00,56.58,56.69,56.53,56.61,134800.0,49.0054,49.1006,48.9621,49.0313,134800.0
2007-03-21 09:30:00,56.5,56.69,56.36,56.5,132000.0,48.9361,49.1006,48.8148,48.9361,132000.0
2007-03-21 10:00:00,56.52,56.54,56.29,56.38,114500.0,48.9534,48.9707,48.7542,48.8321,114500.0
2007-03-21 10:30:00,56.39,56.44,56.33,56.39,110700.0,48.8408,48.8841,48.7888,48.8408,110700.0
2007-03-21 11:00:00,56.39,56.41,56.28,56.35,129300.0,48.8408,48.8581,48.7455,48.8061,129300.0
2007-03-21 11:30:00,56.35,56.35,56.18,56.19,60100.0,48.8061,48.8061,48.6589,48.6676,60100.0
2007-03-21 12:00:00,56.19,56.29,56.18,56.24,92600.0,48.6676,48.7542,48.6589,48.7109,92600.0
2007-03-21 12:30:00,56.24,56.26,56.18,56.2,54900.0,48.7109,48.7282,48.6589,48.6762,54900.0
2007-03-21 13:00:00,56.2,56.44,56.19,56.41,35600.0,48.6762,48.8841,48.6676,48.8581,35600.0
2007-03-21 13:30:00,56.41,56.5,56.4,56.5,17700.0,48.8581,48.9361,48.8495,48.9361,17700.0
2007-03-21 14:00:00,56.48,57.05,56.36,56.97,148700.0,48.9187,49.4124,48.8148,49.3431,148700.0
2007-03-21 14:30:00,56.97,57.24,56.94,57.2,93700.0,49.3431,49.577,49.3172,49.5424,93700.0
2007-03-21 15:00:00,57.21,57.36,57.16,57.3,193000.0,49.551,49.6809,49.5077,49.629,193000.0
2007-03-21 15:30:00,57.29,57.51,57.28,57.46,223700.0,49.6203,49.8109,49.6116,49.7675,223700.0
2007-03-22 09:30:00,57.28,57.46,57.02,57.19,112000.0,49.6116,49.7675,49.3865,49.5337,112000.0
2007-03-22 10:00:00,57.19,57.36,57.08,57.1,93600.0,49.5337,49.6809,49.4384,49.4557,93600.0
2007-03-22 10:30:00,57.09,57.12,56.97,57.0,67600.0,49.4471,49.4731,49.3431,49.3691,67600.0
2007-03-22 11:00:00,56.98,57.05,56.92,57.04,92200.0,49.3518,49.4124,49.2998,49.4038,92200.0
2007-03-22 11:30:00,57.04,57.09,56.91,57.0,64900.0,49.4038,49.4471,49.2912,49.3691,64900.0
2007-03-22 12:00:00,57.0,57.29,56.98,57.08,93700.0,49.3691,49.6203,49.3518,49.4384,93700.0
2007-03-22 12:30:00,57.09,57.28,57.09,57.12,65500.0,49.4471,49.6116,49.4471,49.4731,65500.0
2007-03-22 13:00:00,57.11,57.13,57.01,57.01,62900.0,49.4644,49.4817,49.3778,49.3778,62900.0
2007-03-22 13:30:00,57.01,57.16,56.99,57.13,105100.0,49.3778,49.5077,49.3605,49.4817,105100.0
2007-03-22 14:00:00,57.13,57.29,57.12,57.27,163100.0,49.4817,49.6203,49.4731,49.603,163100.0
2007-03-22 14:30:00,57.28,57.54,57.25,57.39,157800.0,49.6116,49.8368,49.5857,49.7069,157800.0
2007-03-22 15:00:00,57.39,57.39,57.19,57.21,85200.0,49.7069,49.7069,49.5337,49.551,85200.0
2007-03-22 15:30:00,57.22,57.24,57.15,57.19,163500.0,49.5597,49.577,49.499,49.5337,163500.0
2007-03-23 09:30:00,59.53,59.53,57.08,57.38,217500.0,51.5604,51.5604,49.4384,49.6983,217500.0
2007-03-23 10:00:00,57.4,57.73,57.4,57.65,94500.0,49.7156,50.0014,49.7156,49.9321,94500.0
2007-03-23 10:30:00,57.62,57.9,57.58,57.9,73600.0,49.9061,50.1486,49.8715,50.1486,73600.0
2007-03-23 11:00:00,57.89,57.89,57.79,57.8,65000.0,50.14,50.14,50.0534,50.062,65000.0
2007-03-23 11:30:00,57.8,57.84,57.78,57.82,52700.0,50.062,50.0967,50.0447,50.0794,52700.0
2007-03-23 12:00:00,57.8,57.89,57.8,57.82,49800.0,50.062,50.14,50.062,50.0794,49800.0
2007-03-23 12:30:00,57.81,57.84,57.79,57.81,41900.0,50.0707,50.0967,50.0534,50.0707,41900.0
2007-03-23 13:00:00,57.82,57.85,57.79,57.84,54000.0,50.0794,50.1053,50.0534,50.0967,54000.0
2007-03-23 13:30:00,57.83,57.84,57.72,57.73,30600.0,50.088,50.0967,49.9927,50.0014,30600.0
2007-03-23 14:00:00,57.72,57.76,57.66,57.7,38700.0,49.9927,50.0274,49.9408,49.9754,38700.0
2007-03-23 14:30:00,57.71,57.76,57.69,57.76,45300.0,49.9841,50.0274,49.9668,50.0274,45300.0
2007-03-23 15:00:00,57.76,57.85,57.73,57.83,51900.0,50.0274,50.1053,50.0014,50.088,51900.0
2007-03-23 15:30:00,57.84,57.95,57.78,57.83,125500.0,50.0967,50.1919,50.0447,50.088,125500.0
2007-03-26 09:30:00,59.45,59.45,57.0,57.66,149000.0,51.4911,51.4911,49.3691,49.9408,149000.0
2007-03-26 10:00:00,57.7,57.7,57.29,57.43,163300.0,49.9754,49.9754,49.6203,49.7416,163300.0
2007-03-26 10:30:00,57.43,57.52,57.39,57.51,88100.0,49.7416,49.8195,49.7069,49.8109,88100.0
2007-03-26 11:00:00,57.51,57.59,57.47,57.53,74700.0,49.8109,49.8801,49.7762,49.8282,74700.0
2007-03-26 11:30:00,57.53,57.6,57.5,57.54,67900.0,49.8282,49.8888,49.8022,49.8368,67900.0
2007-03-26 12:00:00,57.54,57.82,57.53,57.82,59200.0,49.8368,50.0794,49.8282,50.0794,59200.0
2007-03-26 12:30:00,57.82,57.82,57.7,57.71,42600.0,50.0794,50.0794,49.9754,49.9841,42600.0
2007-03-26 13:00:00,57.7,57.71,57.51,57.53,82700.0,49.9754,49.9841,49.8109,49.8282,82700.0
2007-03-26 13:30:00,57.53,57.62,57.49,57.52,69200.0,49.8282,49.9061,49.7935,49.8195,69200.0
2007-03-26 14:00:00,57.52,57.64,57.52,57.55,64700.0,49.8195,49.9235,49.8195,49.8455,64700.0
2007-03-26 14:30:00,57.55,57.63,57.51,57.63,61700.0,49.8455,49.9148,49.8109,49.9148,61700.0
2007-03-26 15:00:00,57.63,57.79,57.61,57.76,60200.0,49.9148,50.0534,49.8975,50.0274,60200.0
2007-03-26 15:30:00,57.75,57.99,57.75,57.9,125200.0,50.0187,50.2266,50.0187,50.1486,125200.0
2007-03-27 09:30:00,57.92,57.92,57.54,57.78,104300.0,50.166,50.166,49.8368,50.0447,104300.0
2007-03-27 10:00:00,57.73,57.87,57.68,57.8,131200.0,50.0014,50.1227,49.9581,50.062,131200.0
2007-03-27 10:30:00,57.8,57.96,57.77,57.95,85800.0,50.062,50.2006,50.036,50.1919,85800.0
2007-03-27 11:00:00,57.95,58.01,57.89,58.01,220500.0,50.1919,50.2439,50.14,50.2439,220500.0
2007-03-27 11:30:00,58.0,58.25,57.97,58.21,131900.0,50.2353,50.4518,50.2093,50.4171,131900.0
2007-03-27 12:00:00,58.2,58.45,57.75,58.3,289300.0,50.4085,50.625,50.0187,50.4951,289300.0
2007-03-27 12:30:00,58.3,58.37,58.24,58.35,172900.0,50.4951,50.5557,50.4431,50.5384,172900.0
2007-03-27 13:00:00,58.35,58.36,58.27,58.31,108800.0,50.5384,50.5471,50.4691,50.5038,108800.0
2007-03-27 13:30:00,58.32,58.34,58.28,58.31,58400.0,50.5124,50.5297,50.4778,50.5038,58400.0
2007-03-27 14:00:00,58.3,58.34,58.25,58.32,101400.0,50.4951,50.5297,50.4518,50.5124,101400.0
2007-03-27 14:30:00,58.3,58.47,58.3,58.46,96700.0,50.4951,50.6423,50.4951,50.6337,96700.0
2007-03-27 15:00:00,58.45,58.46,58.42,58.44,89300.0,50.625,50.6337,50.599,50.6164,89300.0
2007-03-27 15:30:00,58.44,58.56,58.43,58.46,229300.0,50.6164,50.7203,50.6077,50.6337,229300.0
2007-03-28 09:30:00,58.3,58.44,58.16,58.42,133900.0,50.4951,50.6164,50.3738,50.599,133900.0
2007-03-28 10:00:00,58.42,58.5,58.26,58.37,128200.0,50.599,50.6683,50.4604,50.5557,128200.0
2007-03-28 10:30:00,58.36,58.5,58.19,58.47,231400.0,50.5471,50.6683,50.3998,50.6423,231400.0
2007-03-28 11:00:00,58.47,58.53,58.36,58.47,126300.0,50.6423,50.6943,50.5471,50.6423,126300.0
2007-03-28 11:30:00,58.47,58.77,58.45,58.7,115800.0,50.6423,50.9022,50.625,50.8415,115800.0
2007-03-28 12:00:00,58.71,58.95,58.7,58.83,237100.0,50.8502,51.0581,50.8415,50.9541,237100.0
2007-03-28 12:30:00,58.83,58.87,58.67,58.76,168800.0,50.9541,50.9888,50.8156,50.8935,168800.0
2007-03-28 13:00:00,58.74,58.75,58.62,58.68,84700.0,50.8762,50.8848,50.7723,50.8242,84700.0
2007-03-28 13:30:00,58.69,58.81,58.67,58.75,121900.0,50.8329,50.9368,50.8156,50.8848,121900.0
2007-03-28 14:00:00,58.76,58.81,58.56,58.72,144500.0,50.8935,50.9368,50.7203,50.8589,144500.0
2007-03-28 14:30:00,58.72,58.82,58.66,58.72,166400.0,50.8589,50.9455,50.8069,50.8589,166400.0
2007-03-28 15:00:00,58.73,58.93,58.69,58.87,213200.0,50.8675,51.0408,50.8329,50.9888,213200.0
2007-03-28 15:30:00,58.86,58.95,58.58,58.79,299600.0,50.9801,51.0581,50.7376,50.9195,299600.0
2007-03-29 09:30:00,59.15,59.31,58.81,59.05,369700.0,51.2313,51.3699,50.9368,51.1447,369700.0
2007-03-29 10:00:00,59.05,59.06,58.85,58.97,161700.0,51.1447,51.1533,50.9715,51.0754,161700.0
2007-03-29 10:30:00,58.96,58.97,58.58,58.59,152800.0,51.0667,51.0754,50.7376,50.7463,152800.0
2007-03-29 11:00:00,58.58,58.6,58.53,58.53,204900.0,50.7376,50.7549,50.6943,50.6943,204900.0
2007-03-29 11:30:00,58.54,58.55,58.12,58.12,147200.0,50.703,50.7116,50.3392,50.3392,147200.0
2007-03-29 12:00:00,58.13,58.33,58.03,58.05,169900.0,50.3479,50.5211,50.2612,50.2786,169900.0
2007-03-29 12:30:00,58.07,58.2,58.03,58.07,81400.0,50.2959,50.4085,50.2612,50.2959,81400.0
2007-03-29 13:00:00,58.05,58.16,57.98,58.02,96900.0,50.2786,50.3738,50.2179,50.2526,96900.0
2007-03-29 13:30:00,58.01,58.11,57.88,57.9,85700.0,50.2439,50.3305,50.1313,50.1486,85700.0
2007-03-29 14:00:00,57.91,57.91,57.77,57.85,90700.0,50.1573,50.1573,50.036,50.1053,90700.0
2007-03-29 14:30:00,57.85,58.05,57.77,58.0,123000.0,50.1053,50.2786,50.036,50.2353,123000.0
2007-03-29 15:00:00,58.01,58.15,58.0,58.12,104800.0,50.2439,50.3652,50.2353,50.3392,104800.0
2007-03-29 15:30:00,58.13,58.21,58.07,58.11,157400.0,50.3479,50.4171,50.2959,50.3305,157400.0
2007-03-30 09:30:00,58.44,58.55,58.15,58.49,114900.0,50.6164,50.7116,50.3652,50.6597,114900.0
2007-03-30 10:00:00,58.49,58.6,58.42,58.56,94000.0,50.6597,50.7549,50.599,50.7203,94000.0
2007-03-30 10:30:00,58.56,58.58,58.44,58.46,77200.0,50.7203,50.7376,50.6164,50.6337,77200.0
2007-03-30 11:00:00,58.44,58.52,58.24,58.25,63100.0,50.6164,50.6856,50.4431,50.4518,63100.0
2007-03-30 11:30:00,58.25,58.41,57.68,57.85,194200.0,50.4518,50.5904,49.9581,50.1053,194200.0
2007-03-30 12:00:00,57.85,57.96,57.72,57.9,114500.0,50.1053,50.2006,49.9927,50.1486,114500.0
2007-03-30 12:30:00,57.9,58.15,57.89,58.14,84700.0,50.1486,50.3652,50.14,50.3565,84700.0
2007-03-30 13:00:00,58.15,58.25,58.06,58.25,66000.0,50.3652,50.4518,50.2872,50.4518,66000.0
2007-03-30 13:30:00,58.25,58.3,58.12,58.19,64000.0,50.4518,50.4951,50.3392,50.3998,64000.0
2007-03-30 14:00:00,58.19,58.36,58.18,58.33,40600.0,50.3998,50.5471,50.3912,50.5211,40600.0
2007-03-30 14:30:00,58.33,58.48,58.3,58.44,68100.0,50.5211,50.651,50.4951,50.6164,68100.0
2007-03-30 15:00:00,58.44,58.52,58.43,58.49,84500.0,50.6164,50.6856,50.6077,50.6597,84500.0
2007-03-30 15:30:00,58.5,58.6,58.43,58.49,171000.0,50.6683,50.7549,50.6077,50.6597,171000.0
2007-04-02 09:30:00,58.59,58.91,58.54,58.82,116500.0,50.7463,51.0234,50.703,50.9455,116500.0
2007-04-02 10:00:00,58.82,58.84,58.6,58.73,122600.0,50.9455,50.9628,50.7549,50.8675,122600.0
2007-04-02 10:30:00,58.73,58.88,58.55,58.82,86400.0,50.8675,50.9974,50.7116,50.9455,86400.0
2007-04-02 11:00:00,58.84,59.11,58.83,59.11,144700.0,50.9628,51.1967,50.9541,51.1967,144700.0
2007-04-02 11:30:00,59.11,59.35,59.1,59.3,143600.0,51.1967,51.4045,51.188,51.3612,143600.0
2007-04-02 12:00:00,59.31,59.35,59.21,59.23,95100.0,51.3699,51.4045,51.2833,51.3006,95100.0
2007-04-02 12:30:00,59.23,59.25,59.03,59.03,50000.0,51.3006,51.3179,51.1274,51.1274,50000.0
2007-04-02 13:00:00,59.03,59.15,58.96,59.15,66300.0,51.1274,51.2313,51.0667,51.2313,66300.0
2007-04-02 13:30:00,59.15,59.18,59.03,59.04,77000.0,51.2313,51.2573,51.1274,51.136,77000.0
2007-04-02 14:00:00,59.03,59.07,58.88,59.04,124600.0,51.1274,51.162,50.9974,51.136,124600.0
2007-04-02 14:30:00,59.04,59.08,59.02,59.04,65500.0,51.136,51.1707,51.1187,51.136,65500.0
2007-04-02 15:00:00,59.03,59.16,59.02,59.06,105000.0,51.1274,51.24,51.1187,51.1533,105000.0
2007-04-02 15:30:00,59.06,59.08,58.93,59.01,156300.0,51.1533,51.1707,51.0408,51.11,156300.0
2007-04-03 09:30:00,59.07,59.16,58.83,58.83,155400.0,51.162,51.24,50.9541,50.9541,155400.0
2007-04-03 10:00:00,58.85,59.07,58.85,58.85,169900.0,50.9715,51.162,50.9715,50.9715,169900.0
2007-04-03 10:30:00,58.86,58.92,58.73,58.78,126300.0,50.9801,51.0321,50.8675,50.9108,126300.0
2007-04-03 11:00:00,58.77,58.84,58.68,58.82,107300.0,50.9022,50.9628,50.8242,50.9455,107300.0
2007-04-03 11:30:00,58.81,59.06,58.78,59.04,66400.0,50.9368,51.1533,50.9108,51.136,66400.0
2007-04-03 12:00:00,59.03,59.2,58.99,59.2,249900.0,51.1274,51.2746,51.0927,51.2746,249900.0
2007-04-03 12:30:00,59.2,59.25,59.16,59.24,97800.0,51.2746,51.3179,51.24,51.3093,97800.0
2007-04-03 13:00:00,59.23,59.29,59.18,59.24,75700.0,51.3006,51.3526,51.2573,51.3093,75700.0
2007-04-03 13:30:00,59.25,59.3,59.2,59.24,86400.0,51.3179,51.3612,51.2746,51.3093,86400.0
2007-04-03 14:00:00,59.25,59.25,59.12,59.15,68300.0,51.3179,51.3179,51.2053,51.2313,68300.0
2007-04-03 14:30:00,59.15,59.22,59.11,59.12,91600.0,51.2313,51.2919,51.1967,51.2053,91600.0
2007-04-03 15:00:00,59.11,59.15,59.01,59.05,83300.0,51.1967,51.2313,51.11,51.1447,83300.0
2007-04-03 15:30:00,59.06,59.06,58.98,59.03,127700.0,51.1533,51.1533,51.0841,51.1274,127700.0
2007-04-04 09:30:00,58.83,59.24,58.8,59.09,171400.0,50.9541,51.3093,50.9282,51.1793,171400.0
2007-04-04 10:00:00,59.08,59.08,58.85,58.88,141000.0,51.1707,51.1707,50.9715,50.9974,141000.0
2007-04-04 10:30:00,58.88,58.88,58.72,58.75,86100.0,50.9974,50.9974,50.8589,50.8848,86100.0
2007-04-04 11:00:00,58.75,58.82,58.73,58.74,171600.0,50.8848,50.9455,50.8675,50.8762,171600.0
2007-04-04 11:30:00,58.74,58.89,58.73,58.82,62000.0,50.8762,51.0061,50.8675,50.9455,62000.0
2007-04-04 12:00:00,58.82,58.87,58.72,58.78,65000.0,50.9455,50.9888,50.8589,50.9108,65000.0
2007-04-04 12:30:00,58.78,58.79,58.68,58.69,58300.0,50.9108,50.9195,50.8242,50.8329,58300.0
2007-04-04 13:00:00,58.69,58.7,58.54,58.63,90300.0,50.8329,50.8415,50.703,50.7809,90300.0
2007-04-04 13:30:00,58.63,58.65,58.55,58.6,93700.0,50.7809,50.7982,50.7116,50.7549,93700.0
2007-04-04 14:00:00,58.61,58.62,58.53,58.55,122200.0,50.7636,50.7723,50.6943,50.7116,122200.0
2007-04-04 14:30:00,58.55,58.56,58.47,58.49,146100.0,50.7116,50.7203,50.6423,50.6597,146100.0
2007-04-04 15:00:00,58.49,58.51,58.45,58.47,127900.0,50.6597,50.677,50.625,50.6423,127900.0
2007-04-04 15:30:00,58.47,58.5,58.37,58.44,167200.0,50.6423,50.6683,50.5557,50.6164,167200.0
2007-04-05 09:30:00,58.93,59.12,58.68,58.95,160500.0,51.0408,51.2053,50.8242,51.0581,160500.0
2007-04-05 10:00:00,58.96,59.04,58.89,58.91,77400.0,51.0667,51.136,51.0061,51.0234,77400.0
2007-04-05 10:30:00,58.91,58.98,58.88,58.95,65800.0,51.0234,51.0841,50.9974,51.0581,65800.0
2007-04-05 11:00:00,58.96,59.03,58.85,58.89,65700.0,51.0667,51.1274,50.9715,51.0061,65700.0
2007-04-05 11:30:00,58.89,59.04,58.89,59.04,87100.0,51.0061,51.136,51.0061,51.136,87100.0
2007-04-05 12:00:00,59.04,59.22,58.93,58.95,169000.0,51.136,51.2919,51.0408,51.0581,169000.0
2007-04-05 12:30:00,58.94,59.05,58.93,58.95,89000.0,51.0494,51.1447,51.0408,51.0581,89000.0
2007-04-05 13:00:00,58.95,58.96,58.93,58.95,64100.0,51.0581,51.0667,51.0408,51.0581,64100.0
2007-04-05 13:30:00,58.95,59.01,58.92,58.93,95800.0,51.0581,51.11,51.0321,51.0408,95800.0
2007-04-05 14:00:00,58.93,58.96,58.81,58.91,115400.0,51.0408,51.0667,50.9368,51.0234,115400.0
2007-04-05 14:30:00,58.9,59.0,58.89,58.99,54500.0,51.0148,51.1014,51.0061,51.0927,54500.0
2007-04-05 15:00:00,58.98,58.99,58.95,58.97,48300.0,51.0841,51.0927,51.0581,51.0754,48300.0
2007-04-05 15:30:00,58.96,58.97,58.88,58.9,98200.0,51.0667,51.0754,50.9974,51.0148,98200.0
2007-04-09 09:30:00,58.77,58.84,58.22,58.4,193100.0,50.9022,50.9628,50.4258,50.5817,193100.0
2007-04-09 10:00:00,58.41,58.65,58.21,58.64,130400.0,50.5904,50.7982,50.4171,50.7896,130400.0
2007-04-09 10:30:00,58.64,58.76,58.62,58.73,100900.0,50.7896,50.8935,50.7723,50.8675,100900.0
2007-04-09 11:00:00,58.74,58.8,58.64,58.67,131100.0,50.8762,50.9282,50.7896,50.8156,131100.0
2007-04-09 11:30:00,58.66,58.67,58.36,58.47,95800.0,50.8069,50.8156,50.5471,50.6423,95800.0
2007-04-09 12:00:00,58.47,58.51,58.44,58.47,73700.0,50.6423,50.677,50.6164,50.6423,73700.0
2007-04-09 12:30:00,58.48,58.55,58.43,58.48,119100.0,50.651,50.7116,50.6077,50.651,119100.0
2007-04-09 13:00:00,58.49,58.54,58.42,58.47,59300.0,50.6597,50.703,50.599,50.6423,59300.0
2007-04-09 13:30:00,58.49,58.53,58.31,58.31,76200.0,50.6597,50.6943,50.5038,50.5038,76200.0
2007-04-09 14:00:00,58.32,58.47,58.28,58.44,124000.0,50.5124,50.6423,50.4778,50.6164,124000.0
2007-04-09 14:30:00,58.45,58.5,58.43,58.48,64200.0,50.625,50.6683,50.6077,50.651,64200.0
2007-04-09 15:00:00,58.48,58.53,58.44,58.45,59900.0,50.651,50.6943,50.6164,50.625,59900.0
2007-04-09 15:30:00,58.46,58.58,58.46,58.56,185600.0,50.6337,50.7376,50.6337,50.7203,185600.0
2007-04-10 09:30:00,58.49,58.91,58.45,58.91,77300.0,50.6597,51.0234,50.625,51.0234,77300.0
2007-04-10 10:00:00,58.9,58.9,58.54,58.57,66200.0,51.0148,51.0148,50.703,50.7289,66200.0
2007-04-10 10:30:00,58.55,58.65,58.44,58.46,80400.0,50.7116,50.7982,50.6164,50.6337,80400.0
2007-04-10 11:00:00,58.45,58.55,58.31,58.45,96700.0,50.625,50.7116,50.5038,50.625,96700.0
2007-04-10 11:30:00,58.44,58.52,58.44,58.49,72000.0,50.6164,50.6856,50.6164,50.6597,72000.0
2007-04-10 12:00:00,58.48,58.5,58.4,58.5,57200.0,50.651,50.6683,50.5817,50.6683,57200.0
2007-04-10 12:30:00,58.5,58.5,58.37,58.38,37600.0,50.6683,50.6683,50.5557,50.5644,37600.0
2007-04-10 13:00:00,58.39,58.45,58.3,58.4,38700.0,50.573,50.625,50.4951,50.5817,38700.0
2007-04-10 13:30:00,58.39,58.49,58.35,58.38,49400.0,50.573,50.6597,50.5384,50.5644,49400.0
2007-04-10 14:00:00,58.37,58.44,58.37,58.41,51500.0,50.5557,50.6164,50.5557,50.5904,51500.0
2007-04-10 14:30:00,58.4,58.54,58.39,58.52,87500.0,50.5817,50.703,50.573,50.6856,87500.0
2007-04-10 15:00:00,58.52,58.6,58.48,58.52,74800.0,50.6856,50.7549,50.651,50.6856,74800.0
2007-04-10 15:30:00,58.52,58.54,58.44,58.48,126900.0,50.6856,50.703,50.6164,50.651,126900.0
2007-04-11 09:30:00,58.42,58.62,58.42,58.55,122100.0,50.599,50.7723,50.599,50.7116,122100.0
2007-04-11 10:00:00,58.56,58.8,58.55,58.67,97800.0,50.7203,50.9282,50.7116,50.8156,97800.0
2007-04-11 10:30:00,58.68,58.68,58.57,58.66,193900.0,50.8242,50.8242,50.7289,50.8069,193900.0
2007-04-11 11:00:00,58.66,58.92,58.65,58.82,112800.0,50.8069,51.0321,50.7982,50.9455,112800.0
2007-04-11 11:30:00,58.82,58.82,58.66,58.75,56000.0,50.9455,50.9455,50.8069,50.8848,56000.0
2007-04-11 12:00:00,58.77,58.89,58.75,58.8,41900.0,50.9022,51.0061,50.8848,50.9282,41900.0
2007-04-11 12:30:00,58.8,58.96,58.75,58.88,51900.0,50.9282,51.0667,50.8848,50.9974,51900.0
2007-04-11 13:00:00,58.89,59.11,58.8,58.99,102300.0,51.0061,51.1967,50.9282,51.0927,102300.0
2007-04-11 13:30:00,58.99,59.0,58.85,58.85,36800.0,51.0927,51.1014,50.9715,50.9715,36800.0
2007-04-11 14:00:00,58.85,58.88,58.69,58.71,74500.0,50.9715,50.9974,50.8329,50.8502,74500.0
2007-04-11 14:30:00,58.71,58.76,58.6,58.72,56600.0,50.8502,50.8935,50.7549,50.8589,56600.0
2007-04-11 15:00:00,58.72,58.82,58.68,58.72,41900.0,50.8589,50.9455,50.8242,50.8589,41900.0
2007-04-11 15:30:00,58.72,58.81,58.7,58.74,60700.0,50.8589,50.9368,50.8415,50.8762,60700.0
2007-04-12 09:30:00,58.33,58.84,58.33,58.75,107600.0,50.5211,50.9628,50.5211,50.8848,107600.0
2007-04-12 10:00:00,58.74,59.03,58.72,59.02,103700.0,50.8762,51.1274,50.8589,51.1187,103700.0
2007-04-12 10:30:00,59.01,59.03,58.91,59.0,83000.0,51.11,51.1274,51.0234,51.1014,83000.0
2007-04-12 11:00:00,58.99,59.01,58.9,58.95,66800.0,51.0927,51.11,51.0148,51.0581,66800.0
2007-04-12 11:30:00,58.96,58.96,58.81,58.85,27100.0,51.0667,51.0667,50.9368,50.9715,27100.0
2007-04-12 12:00:00,58.85,58.87,58.79,58.82,36100.0,50.9715,50.9888,50.9195,50.9455,36100.0
2007-04-12 12:30:00,58.82,58.96,58.74,58.96,75400.0,50.9455,51.0667,50.8762,51.0667,75400.0
2007-04-12 13:00:00,58.95,59.05,58.92,59.05,197400.0,51.0581,51.1447,51.0321,51.1447,197400.0
2007-04-12 13:30:00,59.05,59.08,58.97,59.05,91100.0,51.1447,51.1707,51.0754,51.1447,91100.0
2007-04-12 14:00:00,59.05,59.15,59.05,59.11,53500.0,51.1447,51.2313,51.1447,51.1967,53500.0
2007-04-12 14:30:00,59.11,59.12,59.07,59.08,36200.0,51.1967,51.2053,51.162,51.1707,36200.0
2007-04-12 15:00:00,59.06,59.1,59.03,59.05,41300.0,51.1533,51.188,51.1274,51.1447,41300.0
2007-04-12 15:30:00,59.05,59.13,58.94,59.04,133000.0,51.1447,51.214,51.0494,51.136,133000.0
2007-04-13 09:30:00,59.24,59.75,59.1,59.69,239200.0,51.3093,51.751,51.188,51.699,239200.0
2007-04-13 10:00:00,59.68,59.72,59.26,59.34,96600.0,51.6903,51.725,51.3266,51.3959,96600.0
2007-04-13 10:30:00,59.37,59.64,59.37,59.39,91100.0,51.4218,51.6557,51.4218,51.4392,91100.0
2007-04-13 11:00:00,59.4,59.54,59.39,59.39,52900.0,51.4478,51.5691,51.4392,51.4392,52900.0
2007-04-13 11:30:00,59.39,59.43,59.28,59.28,68100.0,51.4392,51.4738,51.3439,51.3439,68100.0
2007-04-13 12:00:00,59.28,59.38,59.26,59.33,32100.0,51.3439,51.4305,51.3266,51.3872,32100.0
2007-04-13 12:30:00,59.32,59.43,59.26,59.42,34500.0,51.3785,51.4738,51.3266,51.4652,34500.0
2007-04-13 13:00:00,59.41,59.45,59.32,59.44,49400.0,51.4565,51.4911,51.3785,51.4825,49400.0
2007-04-13 13:30:00,59.45,59.55,59.43,59.53,41400.0,51.4911,51.5777,51.4738,51.5604,41400.0
2007-04-13 14:00:00,59.53,59.68,59.53,59.64,113900.0,51.5604,51.6903,51.5604,51.6557,113900.0
2007-04-13 14:30:00,59.64,59.71,59.57,59.58,61500.0,51.6557,51.7163,51.5951,51.6037,61500.0
2007-04-13 15:00:00,59.57,59.66,59.55,59.58,98300.0,51.5951,51.673,51.5777,51.6037,98300.0
2007-04-13 15:30:00,59.57,59.64,59.51,59.54,117200.0,51.5951,51.6557,51.5431,51.5691,117200.0
2007-04-16 09:30:00,59.89,59.9,59.61,59.83,126900.0,51.8722,51.8809,51.6297,51.8203,126900.0
2007-04-16 10:00:00,59.85,59.98,59.78,59.84,100700.0,51.8376,51.9502,51.777,51.8289,100700.0
2007-04-16 10:30:00,59.84,59.94,59.82,59.89,59200.0,51.8289,51.9155,51.8116,51.8722,59200.0
2007-04-16 11:00:00,59.89,59.9,59.85,59.85,54000.0,51.8722,51.8809,51.8376,51.8376,54000.0
2007-04-16 11:30:00,59.85,59.91,59.83,59.86,100100.0,51.8376,51.8896,51.8203,51.8462,100100.0
2007-04-16 12:00:00,59.85,59.85,59.75,59.77,44400.0,51.8376,51.8376,51.751,51.7683,44400.0
2007-04-16 12:30:00,59.78,59.78,59.64,59.64,34200.0,51.777,51.777,51.6557,51.6557,34200.0
2007-04-16 13:00:00,59.63,59.75,59.61,59.68,59500.0,51.647,51.751,51.6297,51.6903,59500.0
2007-04-16 13:30:00,59.68,59.75,59.63,59.64,46800.0,51.6903,51.751,51.647,51.6557,46800.0
2007-04-16 14:00:00,59.64,59.68,59.59,59.67,56800.0,51.6557,51.6903,51.6124,51.6817,56800.0
2007-04-16 14:30:00,59.67,59.75,59.66,59.72,25800.0,51.6817,51.751,51.673,51.725,25800.0
2007-04-16 15:00:00,59.72,59.87,59.72,59.87,89900.0,51.725,51.8549,51.725,51.8549,89900.0
2007-04-16 15:30:00,59.87,59.95,59.82,59.9,279500.0,51.8549,51.9242,51.8116,51.8809,279500.0
2007-04-17 09:30:00,59.91,59.91,59.75,59.88,104600.0,51.8896,51.8896,51.751,51.8636,104600.0
2007-04-17 10:00:00,59.88,59.93,59.7,59.72,198000.0,51.8636,51.9069,51.7077,51.725,198000.0
2007-04-17 10:30:00,59.72,59.89,59.7,59.85,50900.0,51.725,51.8722,51.7077,51.8376,50900.0
2007-04-17 11:00:00,59.84,59.84,59.59,59.61,49500.0,51.8289,51.8289,51.6124,51.6297,49500.0
2007-04-17 11:30:00,59.6,59.75,59.6,59.62,40900.0,51.6211,51.751,51.6211,51.6384,40900.0
2007-04-17 12:00:00,59.62,59.67,59.52,59.53,38200.0,51.6384,51.6817,51.5518,51.5604,38200.0
2007-04-17 12:30:00,59.53,59.54,59.38,59.44,47900.0,51.5604,51.5691,51.4305,51.4825,47900.0
2007-04-17 13:00:00,59.43,59.51,59.42,59.51,40300.0,51.4738,51.5431,51.4652,51.5431,40300.0
2007-04-17 13:30:00,59.49,59.57,59.49,59.51,25300.0,51.5258,51.5951,51.5258,51.5431,25300.0
2007-04-17 14:00:00,59.51,59.62,59.46,59.6,56800.0,51.5431,51.6384,51.4998,51.6211,56800.0
2007-04-17 14:30:00,59.59,59.61,59.46,59.47,46400.0,51.6124,51.6297,51.4998,51.5085,46400.0
2007-04-17 15:00:00,59.47,59.51,59.37,59.46,134800.0,51.5085,51.5431,51.4218,51.4998,134800.0
2007-04-17 15:30:00,59.45,59.65,59.44,59.6,223300.0,51.4911,51.6644,51.4825,51.6211,223300.0
2007-04-18 09:30:00,59.33,59.4,59.2,59.3,61300.0,51.3872,51.4478,51.2746,51.3612,61300.0
2007-04-18 10:00:00,59.3,59.45,59.26,59.44,81100.0,51.3612,51.4911,51.3266,51.4825,81100.0
2007-04-18 10:30:00,59.44,59.67,59.39,59.59,148900.0,51.4825,51.6817,51.4392,51.6124,148900.0
2007-04-18 11:00:00,59.59,59.78,59.59,59.75,86300.0,51.6124,51.777,51.6124,51.751,86300.0
2007-04-18 11:30:00,59.75,59.75,59.62,59.63,44500.0,51.751,51.751,51.6384,51.647,44500.0
2007-04-18 12:00:00,59.62,59.7,59.54,59.69,113800.0,51.6384,51.7077,51.5691,51.699,113800.0
2007-04-18 12:30:00,59.69,59.7,59.61,59.68,66000.0,51.699,51.7077,51.6297,51.6903,66000.0
2007-04-18 13:00:00,59.68,59.91,59.68,59.88,98500.0,51.6903,51.8896,51.6903,51.8636,98500.0
2007-04-18 13:30:00,59.88,59.92,59.84,59.86,148700.0,51.8636,51.8982,51.8289,51.8462,148700.0
2007-04-18 14:00:00,59.87,59.96,59.85,59.89,145300.0,51.8549,51.9329,51.8376,51.8722,145300.0
2007-04-18 14:30:00,59.89,60.0,59.89,59.96,227400.0,51.8722,51.9675,51.8722,51.9329,227400.0
2007-04-18 15:00:00,59.96,60.1,59.92,60.04,489500.0,51.9329,52.0541,51.8982,52.0022,489500.0
2007-04-18 15:30:00,60.05,60.18,59.97,60.0,259000.0,52.0108,52.1234,51.9415,51.9675,259000.0
2007-04-19 09:30:00,60.49,60.49,59.3,59.72,163400.0,52.3919,52.3919,51.3612,51.725,163400.0
2007-04-19 10:00:00,59.73,60.21,59.72,60.11,159400.0,51.7337,52.1494,51.725,52.0628,159400.0
2007-04-19 10:30:00,60.12,60.23,59.95,60.21,120000.0,52.0714,52.1667,51.9242,52.1494,120000.0
2007-04-19 11:00:00,60.23,60.28,60.06,60.1,152500.0,52.1667,52.21,52.0195,52.0541,152500.0
2007-04-19 11:30:00,60.09,60.13,59.94,59.98,181200.0,52.0455,52.0801,51.9155,51.9502,181200.0
2007-04-19 12:00:00,59.98,60.15,59.96,60.13,80400.0,51.9502,52.0974,51.9329,52.0801,80400.0
2007-04-19 12:30:00,60.13,60.19,60.1,60.16,57300.0,52.0801,52.1321,52.0541,52.1061,57300.0
2007-04-19 13:00:00,60.17,60.18,60.02,60.03,66300.0,52.1147,52.1234,51.9848,51.9935,66300.0
2007-04-19 13:30:00,60.04,60.04,59.89,60.0,80000.0,52.0022,52.0022,51.8722,51.9675,80000.0
2007-04-19 14:00:00,60.01,60.03,60.0,60.0,130300.0,51.9762,51.9935,51.9675,51.9675,130300.0
2007-04-19 14:30:00,60.01,60.08,59.97,59.98,216800.0,51.9762,52.0368,51.9415,51.9502,216800.0
2007-04-19 15:00:00,59.98,60.05,59.98,60.05,207400.0,51.9502,52.0108,51.9502,52.0108,207400.0
2007-04-19 15:30:00,60.05,60.09,59.92,60.02,211100.0,52.0108,52.0455,51.8982,51.9848,211100.0
2007-04-20 09:30:00,60.46,60.47,60.21,60.41,379500.0,52.3659,52.3746,52.1494,52.3226,379500.0
2007-04-20 10:00:00,60.41,60.42,60.19,60.29,107700.0,52.3226,52.3313,52.1321,52.2187,107700.0
2007-04-20 10:30:00,60.29,60.29,60.17,60.18,68400.0,52.2187,52.2187,52.1147,52.1234,68400.0
2007-04-20 11:00:00,60.17,60.18,60.06,60.1,76800.0,52.1147,52.1234,52.0195,52.0541,76800.0
2007-04-20 11:30:00,60.1,60.26,60.0,60.25,136300.0,52.0541,52.1927,51.9675,52.184,136300.0
2007-04-20 12:00:00,60.25,60.26,60.1,60.12,53500.0,52.184,52.1927,52.0541,52.0714,53500.0
2007-04-20 12:30:00,60.12,60.22,60.09,60.21,69500.0,52.0714,52.1581,52.0455,52.1494,69500.0
2007-04-20 13:00:00,60.21,60.39,60.2,60.35,53200.0,52.1494,52.3053,52.1407,52.2706,53200.0
2007-04-20 13:30:00,60.36,60.4,60.29,60.31,82600.0,52.2793,52.314,52.2187,52.236,82600.0
2007-04-20 14:00:00,60.31,60.39,60.26,60.26,85100.0,52.236,52.3053,52.1927,52.1927,85100.0
2007-04-20 14:30:00,60.26,60.39,60.25,60.38,106400.0,52.1927,52.3053,52.184,52.2966,106400.0
2007-04-20 15:00:00,60.37,60.38,60.18,60.19,137200.0,52.288,52.2966,52.1234,52.1321,137200.0
2007-04-20 15:30:00,60.19,60.29,60.18,60.24,198300.0,52.1321,52.2187,52.1234,52.1754,198300.0
2007-04-23 09:30:00,60.25,60.47,60.12,60.12,69400.0,52.184,52.3746,52.0714,52.0714,69400.0
2007-04-23 10:00:00,60.12,60.47,60.06,60.44,82900.0,52.0714,52.3746,52.0195,52.3486,82900.0
2007-04-23 10:30:00,60.44,60.5,60.42,60.49,62800.0,52.3486,52.4006,52.3313,52.3919,62800.0
2007-04-23 11:00:00,60.49,60.69,60.46,60.68,97700.0,52.3919,52.5651,52.3659,52.5565,97700.0
2007-04-23 11:30:00,60.68,60.68,60.39,60.49,55400.0,52.5565,52.5565,52.3053,52.3919,55400.0
2007-04-23 12:00:00,60.5,60.5,60.4,60.42,19700.0,52.4006,52.4006,52.314,52.3313,19700.0
2007-04-23 12:30:00,60.43,60.45,60.4,60.42,23900.0,52.3399,52.3573,52.314,52.3313,23900.0
2007-04-23 13:00:00,60.43,60.46,60.36,60.41,30500.0,52.3399,52.3659,52.2793,52.3226,30500.0
2007-04-23 13:30:00,60.41,60.41,60.31,60.38,31000.0,52.3226,52.3226,52.236,52.2966,31000.0
2007-04-23 14:00:00,60.38,60.43,60.37,60.4,23200.0,52.2966,52.3399,52.288,52.314,23200.0
2007-04-23 14:30:00,60.4,60.49,60.39,60.4,69900.0,52.314,52.3919,52.3053,52.314,69900.0
2007-04-23 15:00:00,60.4,60.58,60.4,60.58,67400.0,52.314,52.4699,52.314,52.4699,67400.0
2007-04-23 15:30:00,60.58,60.63,60.46,60.5,121700.0,52.4699,52.5132,52.3659,52.4006,121700.0
2007-04-24 09:30:00,60.38,60.4,60.12,60.33,77200.0,52.2966,52.314,52.0714,52.2533,77200.0
2007-04-24 10:00:00,60.33,60.35,59.78,59.91,227700.0,52.2533,52.2706,51.777,51.8896,227700.0
2007-04-24 10:30:00,59.92,60.01,59.8,59.8,152100.0,51.8982,51.9762,51.7943,51.7943,152100.0
2007-04-24 11:00:00,59.81,59.92,59.8,59.87,143800.0,51.8029,51.8982,51.7943,51.8549,143800.0
2007-04-24 11:30:00,59.85,60.04,59.85,59.88,126800.0,51.8376,52.0022,51.8376,51.8636,126800.0
2007-04-24 12:00:00,59.87,60.04,59.86,60.04,61800.0,51.8549,52.0022,51.8462,52.0022,61800.0
2007-04-24 12:30:00,60.03,60.25,59.96,60.25,145700.0,51.9935,52.184,51.9329,52.184,145700.0
2007-04-24 13:00:00,60.25,60.43,60.25,60.43,80300.0,52.184,52.3399,52.184,52.3399,80300.0
2007-04-24 13:30:00,60.42,60.77,60.42,60.76,204100.0,52.3313,52.6344,52.3313,52.6258,204100.0
2007-04-24 14:00:00,60.76,60.9,60.76,60.77,105300.0,52.6258,52.747,52.6258,52.6344,105300.0
2007-04-24 14:30:00,60.76,60.8,60.69,60.7,147700.0,52.6258,52.6604,52.5651,52.5738,147700.0
2007-04-24 15:00:00,60.69,60.82,60.69,60.77,143600.0,52.5651,52.6777,52.5651,52.6344,143600.0
2007-04-24 15:30:00,60.77,60.88,60.76,60.81,222800.0,52.6344,52.7297,52.6258,52.6691,222800.0
2007-04-25 09:30:00,60.86,60.95,60.34,60.38,213500.0,52.7124,52.7903,52.262,52.2966,213500.0
2007-04-25 10:00:00,60.36,60.44,59.9,59.95,201400.0,52.2793,52.3486,51.8809,51.9242,201400.0
2007-04-25 10:30:00,59.93,59.99,59.79,59.8,123000.0,51.9069,51.9588,51.7856,51.7943,123000.0
2007-04-25 11:00:00,59.79,60.15,59.79,60.03,233600.0,51.7856,52.0974,51.7856,51.9935,233600.0
2007-04-25 11:30:00,60.03,60.25,60.03,60.21,105600.0,51.9935,52.184,51.9935,52.1494,105600.0
2007-04-25 12:00:00,60.21,60.38,60.19,60.37,159900.0,52.1494,52.2966,52.1321,52.288,159900.0
2007-04-25 12:30:00,60.34,60.53,60.34,60.52,144900.0,52.262,52.4266,52.262,52.4179,144900.0
2007-04-25 13:00:00,60.51,60.52,60.43,60.44,73100.0,52.4092,52.4179,52.3399,52.3486,73100.0
2007-04-25 13:30:00,60.43,60.56,60.43,60.54,86800.0,52.3399,52.4525,52.3399,52.4352,86800.0
2007-04-25 14:00:00,60.54,60.7,60.47,60.7,94300.0,52.4352,52.5738,52.3746,52.5738,94300.0
2007-04-25 14:30:00,60.68,60.75,60.5,60.59,77600.0,52.5565,52.6171,52.4006,52.4785,77600.0
2007-04-25 15:00:00,60.59,60.75,60.59,60.66,69800.0,52.4785,52.6171,52.4785,52.5391,69800.0
2007-04-25 15:30:00,60.66,60.74,60.58,60.61,123100.0,52.5391,52.6084,52.4699,52.4958,123100.0
2007-04-26 09:30:00,60.63,60.94,60.53,60.8,90100.0,52.5132,52.7817,52.4266,52.6604,90100.0
2007-04-26 10:00:00,60.79,60.98,60.7,60.95,140100.0,52.6517,52.8163,52.5738,52.7903,140100.0
2007-04-26 10:30:00,60.95,61.0,60.94,60.94,88800.0,52.7903,52.8336,52.7817,52.7817,88800.0
2007-04-26 11:00:00,60.93,60.97,60.88,60.89,85300.0,52.773,52.8076,52.7297,52.7384,85300.0
2007-04-26 11:30:00,60.9,60.92,59.55,59.99,474300.0,52.747,52.7643,51.5777,51.9588,474300.0
2007-04-26 12:00:00,59.99,60.0,57.99,58.39,1175200.0,51.9588,51.9675,50.2266,50.573,1175200.0
2007-04-26 12:30:00,58.39,58.81,58.07,58.53,444400.0,50.573,50.9368,50.2959,50.6943,444400.0
2007-04-26 13:00:00,58.54,58.55,58.25,58.54,345300.0,50.703,50.7116,50.4518,50.703,345300.0
2007-04-26 13:30:00,58.54,58.75,58.49,58.58,263200.0,50.703,50.8848,50.6597,50.7376,263200.0
2007-04-26 14:00:00,58.58,58.97,58.56,58.97,325500.0,50.7376,51.0754,50.7203,51.0754,325500.0
2007-04-26 14:30:00,58.97,59.24,58.92,59.17,302100.0,51.0754,51.3093,51.0321,51.2486,302100.0
2007-04-26 15:00:00,59.16,59.3,59.1,59.2,226400.0,51.24,51.3612,51.188,51.2746,226400.0
2007-04-26 15:30:00,59.2,59.21,58.94,59.02,379000.0,51.2746,51.2833,51.0494,51.1187,379000.0
2007-04-27 09:30:00,59.0,59.17,58.33,58.37,308700.0,51.1014,51.2486,50.5211,50.5557,308700.0
2007-04-27 10:00:00,58.39,58.44,57.83,58.05,395200.0,50.573,50.6164,50.088,50.2786,395200.0
2007-04-27 10:30:00,58.05,58.43,57.99,58.2,247600.0,50.2786,50.6077,50.2266,50.4085,247600.0
2007-04-27 11:00:00,58.21,58.31,57.8,57.84,150300.0,50.4171,50.5038,50.062,50.0967,150300.0
2007-04-27 11:30:00,57.84,58.1,57.72,58.09,229500.0,50.0967,50.3219,49.9927,50.3132,229500.0
2007-04-27 12:00:00,58.09,58.2,57.96,58.14,140600.0,50.3132,50.4085,50.2006,50.3565,140600.0
2007-04-27 12:30:00,58.14,58.14,57.94,57.99,114800.0,50.3565,50.3565,50.1833,50.2266,114800.0
2007-04-27 13:00:00,57.99,58.1,57.96,58.09,113400.0,50.2266,50.3219,50.2006,50.3132,113400.0
2007-04-27 13:30:00,58.1,58.16,58.06,58.07,129100.0,50.3219,50.3738,50.2872,50.2959,129100.0
2007-04-27 14:00:00,58.07,58.11,58.04,58.05,133300.0,50.2959,50.3305,50.2699,50.2786,133300.0
2007-04-27 14:30:00,58.05,58.34,58.04,58.3,111100.0,50.2786,50.5297,50.2699,50.4951,111100.0
2007-04-27 15:00:00,58.29,58.4,58.25,58.34,200800.0,50.4864,50.5817,50.4518,50.5297,200800.0
2007-04-27 15:30:00,58.35,58.37,58.13,58.24,231300.0,50.5384,50.5557,50.3479,50.4431,231300.0
2007-04-30 09:30:00,58.45,58.79,58.26,58.71,202800.0,50.625,50.9195,50.4604,50.8502,202800.0
2007-04-30 10:00:00,58.72,58.87,58.68,58.8,151500.0,50.8589,50.9888,50.8242,50.9282,151500.0
2007-04-30 10:30:00,58.8,58.99,58.8,58.92,202300.0,50.9282,51.0927,50.9282,51.0321,202300.0
2007-04-30 11:00:00,58.92,59.07,58.92,59.03,188200.0,51.0321,51.162,51.0321,51.1274,188200.0
2007-04-30 11:30:00,59.03,59.07,58.99,59.0,132500.0,51.1274,51.162,51.0927,51.1014,132500.0
2007-04-30 12:00:00,59.01,59.05,58.97,59.03,110700.0,51.11,51.1447,51.0754,51.1274,110700.0
2007-04-30 12:30:00,59.03,59.03,58.99,58.99,104600.0,51.1274,51.1274,51.0927,51.0927,104600.0
2007-04-30 13:00:00,59.0,59.06,58.98,59.0,86500.0,51.1014,51.1533,51.0841,51.1014,86500.0
2007-04-30 13:30:00,58.99,59.21,58.99,59.04,133300.0,51.0927,51.2833,51.0927,51.136,133300.0
2007-04-30 14:00:00,59.04,59.19,59.02,59.05,81600.0,51.136,51.2659,51.1187,51.1447,81600.0
2007-04-30 14:30:00,59.05,59.16,59.01,59.13,111500.0,51.1447,51.24,51.11,51.214,111500.0
2007-04-30 15:00:00,59.12,59.19,59.06,59.11,84500.0,51.2053,51.2659,51.1533,51.1967,84500.0
2007-04-30 15:30:00,59.12,59.12,58.84,58.86,180900.0,51.2053,51.2053,50.9628,50.9801,180900.0
2007-05-01 09:30:00,59.05,59.28,58.84,59.17,126100.0,51.1447,51.3439,50.9628,51.2486,126100.0
2007-05-01 10:00:00,59.17,59.27,58.86,58.97,162400.0,51.2486,51.3352,50.9801,51.0754,162400.0
2007-05-01 10:30:00,58.98,59.04,58.85,58.92,81900.0,51.0841,51.136,50.9715,51.0321,81900.0
2007-05-01 11:00:00,58.93,58.94,58.79,58.84,87900.0,51.0408,51.0494,50.9195,50.9628,87900.0
2007-05-01 11:30:00,58.8,58.9,58.66,58.66,66400.0,50.9282,51.0148,50.8069,50.8069,66400.0
2007-05-01 12:00:00,58.65,58.85,58.62,58.8,77900.0,50.7982,50.9715,50.7723,50.9282,77900.0
2007-05-01 12:30:00,58.8,58.9,58.73,58.87,56500.0,50.9282,51.0148,50.8675,50.9888,56500.0
2007-05-01 13:00:00,58.87,58.95,58.82,58.87,42800.0,50.9888,51.0581,50.9455,50.9888,42800.0
2007-05-01 13:30:00,58.86,59.07,58.86,59.04,58600.0,50.9801,51.162,50.9801,51.136,58600.0
2007-05-01 14:00:00,59.03,59.08,58.95,59.05,47500.0,51.1274,51.1707,51.0581,51.1447,47500.0
2007-05-01 14:30:00,59.05,59.2,59.0,59.14,62200.0,51.1447,51.2746,51.1014,51.2226,62200.0
2007-05-01 15:00:00,59.13,59.18,59.03,59.04,79100.0,51.214,51.2573,51.1274,51.136,79100.0
2007-05-01 15:30:00,59.04,59.12,59.01,59.1,98000.0,51.136,51.2053,51.11,51.188,98000.0
2007-05-02 09:30:00,59.12,59.3,59.01,59.28,46300.0,51.2053,51.3612,51.11,51.3439,46300.0
2007-05-02 10:00:00,59.29,59.45,59.29,59.35,71500.0,51.3526,51.4911,51.3526,51.4045,71500.0
2007-05-02 10:30:00,59.35,59.65,59.27,59.61,138000.0,51.4045,51.6644,51.3352,51.6297,138000.0
2007-05-02 11:00:00,59.62,59.62,59.49,59.53,58600.0,51.6384,51.6384,51.5258,51.5604,58600.0
2007-05-02 11:30:00,59.52,59.56,59.44,59.53,62300.0,51.5518,51.5864,51.4825,51.5604,62300.0
2007-05-02 12:00:00,59.53,59.54,59.4,59.49,54400.0,51.5604,51.5691,51.4478,51.5258,54400.0
2007-05-02 12:30:00,59.49,59.54,59.38,59.41,64100.0,51.5258,51.5691,51.4305,51.4565,64100.0
2007-05-02 13:00:00,59.41,59.47,59.41,59.47,26800.0,51.4565,51.5085,51.4565,51.5085,26800.0
2007-05-02 13:30:00,59.45,59.54,59.45,59.52,30700.0,51.4911,51.5691,51.4911,51.5518,30700.0
2007-05-02 14:00:00,59.52,59.62,59.43,59.62,49800.0,51.5518,51.6384,51.4738,51.6384,49800.0
2007-05-02 14:30:00,59.62,59.69,59.58,59.59,47700.0,51.6384,51.699,51.6037,51.6124,47700.0
2007-05-02 15:00:00,59.59,59.66,59.53,59.56,71900.0,51.6124,51.673,51.5604,51.5864,71900.0
2007-05-02 15:30:00,59.55,59.62,59.34,59.43,155300.0,51.5777,51.6384,51.3959,51.4738,155300.0
2007-05-03 09:30:00,59.68,59.95,59.49,59.59,106400.0,51.6903,51.9242,51.5258,51.6124,106400.0
2007-05-03 10:00:00,59.6,59.67,59.27,59.37,186300.0,51.6211,51.6817,51.3352,51.4218,186300.0
2007-05-03 10:30:00,59.38,59.59,59.27,59.37,125700.0,51.4305,51.6124,51.3352,51.4218,125700.0
2007-05-03 11:00:00,59.37,59.52,59.18,59.41,110000.0,51.4218,51.5518,51.2573,51.4565,110000.0
2007-05-03 11:30:00,59.41,59.47,59.3,59.43,50900.0,51.4565,51.5085,51.3612,51.4738,50900.0
2007-05-03 12:00:00,59.4,59.51,59.37,59.37,58600.0,51.4478,51.5431,51.4218,51.4218,58600.0
2007-05-03 12:30:00,59.38,59.46,59.38,59.44,26200.0,51.4305,51.4998,51.4305,51.4825,26200.0
2007-05-03 13:00:00,59.44,59.45,59.31,59.35,42400.0,51.4825,51.4911,51.3699,51.4045,42400.0
2007-05-03 13:30:00,59.35,59.5,59.35,59.4,62600.0,51.4045,51.5344,51.4045,51.4478,62600.0
2007-05-03 14:00:00,59.38,59.44,59.34,59.41,42400.0,51.4305,51.4825,51.3959,51.4565,42400.0
2007-05-03 14:30:00,59.4,59.47,59.39,59.45,70300.0,51.4478,51.5085,51.4392,51.4911,70300.0
2007-05-03 15:00:00,59.45,59.46,59.4,59.45,93000.0,51.4911,51.4998,51.4478,51.4911,93000.0
2007-05-03 15:30:00,59.45,59.46,59.39,59.42,153600.0,51.4911,51.4998,51.4392,51.4652,153600.0
2007-05-04 09:30:00,59.75,59.84,59.49,59.81,117000.0,51.751,51.8289,51.5258,51.8029,117000.0
2007-05-04 10:00:00,59.81,60.0,59.74,59.93,117900.0,51.8029,51.9675,51.7423,51.9069,117900.0
2007-05-04 10:30:00,59.93,59.94,59.86,59.93,101800.0,51.9069,51.9155,51.8462,51.9069,101800.0
2007-05-04 11:00:00,59.93,59.95,59.88,59.92,181400.0,51.9069,51.9242,51.8636,51.8982,181400.0
2007-05-04 11:30:00,59.92,60.0,59.89,59.98,72900.0,51.8982,51.9675,51.8722,51.9502,72900.0
2007-05-04 12:00:00,59.99,60.06,59.9,59.91,86700.0,51.9588,52.0195,51.8809,51.8896,86700.0
2007-05-04 12:30:00,59.93,59.98,59.89,59.96,61100.0,51.9069,51.9502,51.8722,51.9329,61100.0
2007-05-04 13:00:00,59.94,59.98,59.85,59.95,68300.0,51.9155,51.9502,51.8376,51.9242,68300.0
2007-05-04 13:30:00,59.96,60.09,59.95,59.98,77100.0,51.9329,52.0455,51.9242,51.9502,77100.0
2007-05-04 14:00:00,59.97,60.06,59.96,60.03,79700.0,51.9415,52.0195,51.9329,51.9935,79700.0
2007-05-04 14:30:00,60.02,60.13,60.0,60.08,176700.0,51.9848,52.0801,51.9675,52.0368,176700.0
2007-05-04 15:00:00,60.08,60.13,59.97,60.0,160700.0,52.0368,52.0801,51.9415,51.9675,160700.0
2007-05-04 15:30:00,59.98,60.07,59.88,59.99,210400.0,51.9502,52.0281,51.8636,51.9588,210400.0
2007-05-07 09:30:00,59.59,60.02,59.37,59.54,153600.0,51.6124,51.9848,51.4218,51.5691,153600.0
2007-05-07 10:00:00,59.53,59.74,59.53,59.57,64100.0,51.5604,51.7423,51.5604,51.5951,64100.0
2007-05-07 10:30:00,59.56,59.88,59.46,59.81,68200.0,51.5864,51.8636,51.4998,51.8029,68200.0
2007-05-07 11:00:00,59.8,59.89,59.57,59.77,78300.0,51.7943,51.8722,51.5951,51.7683,78300.0
2007-05-07 11:30:00,59.75,59.75,59.45,59.47,80200.0,51.751,51.751,51.4911,51.5085,80200.0
2007-05-07 12:00:00,59.47,59.52,59.43,59.43,38500.0,51.5085,51.5518,51.4738,51.4738,38500.0
2007-05-07 12:30:00,59.44,59.52,59.29,59.36,83700.0,51.4825,51.5518,51.3526,51.4132,83700.0
2007-05-07 13:00:00,59.35,59.35,59.18,59.28,80200.0,51.4045,51.4045,51.2573,51.3439,80200.0
2007-05-07 13:30:00,59.3,59.64,59.29,59.55,107200.0,51.3612,51.6557,51.3526,51.5777,107200.0
2007-05-07 14:00:00,59.51,59.73,59.33,59.69,208000.0,51.5431,51.7337,51.3872,51.699,208000.0
2007-05-07 14:30:00,59.69,59.94,59.64,59.7,147300.0,51.699,51.9155,51.6557,51.7077,147300.0
2007-05-07 15:00:00,59.73,59.81,59.65,59.81,104500.0,51.7337,51.8029,51.6644,51.8029,104500.0
2007-05-07 15:30:00,59.79,59.85,59.56,59.77,166300.0,51.7856,51.8376,51.5864,51.7683,166300.0
2007-05-08 09:30:00,60.53,61.13,59.25,60.53,810600.0,52.4266,52.9462,51.3179,52.4266,810600.0
2007-05-08 10:00:00,60.54,61.22,60.4,60.65,663800.0,52.4352,53.0242,52.314,52.5305,663800.0
2007-05-08 10:30:00,60.65,60.95,60.43,60.88,325900.0,52.5305,52.7903,52.3399,52.7297,325900.0
2007-05-08 11:00:00,60.9,61.1,60.74,60.87,244900.0,52.747,52.9202,52.6084,52.721,244900.0
2007-05-08 11:30:00,60.89,60.9,60.6,60.67,118900.0,52.7384,52.747,52.4872,52.5478,118900.0
2007-05-08 12:00:00,60.66,60.67,60.23,60.57,160400.0,52.5391,52.5478,52.1667,52.4612,160400.0
2007-05-08 12:30:00,60.56,60.62,60.43,60.6,102200.0,52.4525,52.5045,52.3399,52.4872,102200.0
2007-05-08 13:00:00,60.6,60.62,60.52,60.6,156700.0,52.4872,52.5045,52.4179,52.4872,156700.0
2007-05-08 13:30:00,60.6,60.61,60.49,60.6,149800.0,52.4872,52.4958,52.3919,52.4872,149800.0
2007-05-08 14:00:00,60.6,60.62,60.52,60.59,171800.0,52.4872,52.5045,52.4179,52.4785,171800.0
2007-05-08 14:30:00,60.59,60.6,60.53,60.6,215200.0,52.4785,52.4872,52.4266,52.4872,215200.0
2007-05-08 15:00:00,60.59,60.65,60.54,60.61,176000.0,52.4785,52.5305,52.4352,52.4958,176000.0
2007-05-08 15:30:00,60.62,60.72,60.54,60.59,247700.0,52.5045,52.5911,52.4352,52.4785,247700.0
2007-05-09 09:30:00,60.4,60.64,60.37,60.51,239700.0,52.314,52.5218,52.288,52.4092,239700.0
2007-05-09 10:00:00,60.51,60.54,60.22,60.23,189200.0,52.4092,52.4352,52.1581,52.1667,189200.0
2007-05-09 10:30:00,60.23,60.34,60.22,60.3,327100.0,52.1667,52.262,52.1581,52.2273,327100.0
2007-05-09 11:00:00,60.31,60.5,60.3,60.36,162100.0,52.236,52.4006,52.2273,52.2793,162100.0
2007-05-09 11:30:00,60.36,60.37,60.22,60.24,83200.0,52.2793,52.288,52.1581,52.1754,83200.0
2007-05-09 12:00:00,60.23,60.26,60.07,60.09,179500.0,52.1667,52.1927,52.0281,52.0455,179500.0
2007-05-09 12:30:00,60.09,60.09,59.97,60.0,157500.0,52.0455,52.0455,51.9415,51.9675,157500.0
2007-05-09 13:00:00,60.0,60.01,59.89,59.94,209000.0,51.9675,51.9762,51.8722,51.9155,209000.0
2007-05-09 13:30:00,59.94,60.0,59.9,59.96,216200.0,51.9155,51.9675,51.8809,51.9329,216200.0
2007-05-09 14:00:00,59.95,60.01,59.71,60.01,230500.0,51.9242,51.9762,51.7163,51.9762,230500.0
2007-05-09 14:30:00,59.99,60.07,59.94,59.98,222200.0,51.9588,52.0281,51.9155,51.9502,222200.0
2007-05-09 15:00:00,59.98,59.98,59.84,59.84,194100.0,51.9502,51.9502,51.8289,51.8289,194100.0
2007-05-09 15:30:00,59.85,59.85,59.59,59.77,402600.0,51.8376,51.8376,51.6124,51.7683,402600.0
2007-05-10 09:30:00,59.49,59.7,59.19,59.31,787900.0,51.5258,51.7077,51.2659,51.3699,787900.0
2007-05-10 10:00:00,59.29,59.31,58.87,58.96,398400.0,51.3526,51.3699,50.9888,51.0667,398400.0
2007-05-10 10:30:00,58.96,59.28,58.95,59.2,391100.0,51.0667,51.3439,51.0581,51.2746,391100.0
2007-05-10 11:00:00,59.2,59.2,59.14,59.16,101000.0,51.2746,51.2746,51.2226,51.24,101000.0
2007-05-10 11:30:00,59.16,59.27,59.15,59.22,116200.0,51.24,51.3352,51.2313,51.2919,116200.0
2007-05-10 12:00:00,59.2,59.27,59.17,59.24,122100.0,51.2746,51.3352,51.2486,51.3093,122100.0
2007-05-10 12:30:00,59.23,59.35,59.18,59.28,129400.0,51.3006,51.4045,51.2573,51.3439,129400.0
2007-05-10 13:00:00,59.27,59.27,59.2,59.21,99900.0,51.3352,51.3352,51.2746,51.2833,99900.0
2007-05-10 13:30:00,59.21,59.22,59.03,59.2,351600.0,51.2833,51.2919,51.1274,51.2746,351600.0
2007-05-10 14:00:00,59.2,59.3,59.19,59.24,188000.0,51.2746,51.3612,51.2659,51.3093,188000.0
2007-05-10 14:30:00,59.24,59.28,59.19,59.26,311000.0,51.3093,51.3439,51.2659,51.3266,311000.0
2007-05-10 15:00:00,59.26,59.29,59.07,59.25,134200.0,51.3266,51.3526,51.162,51.3179,134200.0
2007-05-10 15:30:00,59.26,59.26,58.99,59.05,235700.0,51.3266,51.3266,51.0927,51.1447,235700.0
2007-05-11 09:30:00,59.18,59.87,59.18,59.7,255500.0,51.2573,51.8549,51.2573,51.7077,255500.0
2007-05-11 10:00:00,59.71,59.73,59.56,59.66,146800.0,51.7163,51.7337,51.5864,51.673,146800.0
2007-05-11 10:30:00,59.66,59.73,59.52,59.73,251300.0,51.673,51.7337,51.5518,51.7337,251300.0
2007-05-11 11:00:00,59.73,59.73,59.5,59.52,119400.0,51.7337,51.7337,51.5344,51.5518,119400.0
2007-05-11 11:30:00,59.52,59.6,59.5,59.54,156100.0,51.5518,51.6211,51.5344,51.5691,156100.0
2007-05-11 12:00:00,59.54,59.58,59.52,59.55,81000.0,51.5691,51.6037,51.5518,51.5777,81000.0
2007-05-11 12:30:00,59.55,59.7,59.41,59.48,103800.0,51.5777,51.7077,51.4565,51.5171,103800.0
2007-05-11 13:00:00,59.48,59.53,59.34,59.52,128800.0,51.5171,51.5604,51.3959,51.5518,128800.0
2007-05-11 13:30:00,59.52,59.54,59.46,59.46,101600.0,51.5518,51.5691,51.4998,51.4998,101600.0
2007-05-11 14:00:00,59.47,59.6,59.46,59.5,75600.0,51.5085,51.6211,51.4998,51.5344,75600.0
2007-05-11 14:30:00,59.5,59.67,59.48,59.49,116100.0,51.5344,51.6817,51.5171,51.5258,116100.0
2007-05-11 15:00:00,59.49,59.54,59.37,59.47,135800.0,51.5258,51.5691,51.4218,51.5085,135800.0
2007-05-11 15:30:00,59.47,59.68,59.46,59.68,172000.0,51.5085,51.6903,51.4998,51.6903,172000.0
2007-05-14 09:30:00,59.78,60.45,59.75,60.35,422200.0,51.777,52.3573,51.751,52.2706,422200.0
2007-05-14 10:00:00,60.35,60.5,60.24,60.44,180800.0,52.2706,52.4006,52.1754,52.3486,180800.0
2007-05-14 10:30:00,60.44,60.45,60.16,60.16,199000.0,52.3486,52.3573,52.1061,52.1061,199000.0
2007-05-14 11:00:00,60.17,60.31,60.11,60.25,114600.0,52.1147,52.236,52.0628,52.184,114600.0
2007-05-14 11:30:00,60.24,60.43,60.17,60.38,79000.0,52.1754,52.3399,52.1147,52.2966,79000.0
2007-05-14 12:00:00,60.38,60.53,60.33,60.42,102500.0,52.2966,52.4266,52.2533,52.3313,102500.0
2007-05-14 12:30:00,60.42,60.59,60.37,60.56,107700.0,52.3313,52.4785,52.288,52.4525,107700.0
2007-05-14 13:00:00,60.56,60.72,60.54,60.66,131500.0,52.4525,52.5911,52.4352,52.5391,131500.0
2007-05-14 13:30:00,60.66,60.73,60.48,60.49,89700.0,52.5391,52.5998,52.3832,52.3919,89700.0
2007-05-14 14:00:00,60.48,60.56,60.44,60.53,156100.0,52.3832,52.4525,52.3486,52.4266,156100.0
2007-05-14 14:30:00,60.54,60.61,60.44,60.56,150600.0,52.4352,52.4958,52.3486,52.4525,150600.0
2007-05-14 15:00:00,60.56,60.71,60.56,60.64,115900.0,52.4525,52.5825,52.4525,52.5218,115900.0
2007-05-14 15:30:00,60.64,60.71,60.53,60.65,268600.0,52.5218,52.5825,52.4266,52.5305,268600.0
2007-05-15 09:30:00,60.56,60.88,60.39,60.72,162900.0,52.4525,52.7297,52.3053,52.5911,162900.0
2007-05-15 10:00:00,60.73,61.09,60.73,61.04,160100.0,52.5998,52.9116,52.5998,52.8683,160100.0
2007-05-15 10:30:00,61.05,61.06,60.64,60.65,109900.0,52.8769,52.8856,52.5218,52.5305,109900.0
2007-05-15 11:00:00,60.64,60.69,60.58,60.65,157900.0,52.5218,52.5651,52.4699,52.5305,157900.0
2007-05-15 11:30:00,60.64,60.84,60.64,60.75,130100.0,52.5218,52.6951,52.5218,52.6171,130100.0
2007-05-15 12:00:00,60.74,60.81,60.64,60.68,95400.0,52.6084,52.6691,52.5218,52.5565,95400.0
2007-05-15 12:30:00,60.68,60.73,60.59,60.59,128700.0,52.5565,52.5998,52.4785,52.4785,128700.0
2007-05-15 13:00:00,60.58,60.65,60.42,60.44,118000.0,52.4699,52.5305,52.3313,52.3486,118000.0
2007-05-15 13:30:00,60.44,60.51,60.33,60.43,96000.0,52.3486,52.4092,52.2533,52.3399,96000.0
2007-05-15 14:00:00,60.42,60.62,60.38,60.6,97700.0,52.3313,52.5045,52.2966,52.4872,97700.0
2007-05-15 14:30:00,60.6,60.61,60.34,60.44,155600.0,52.4872,52.4958,52.262,52.3486,155600.0
2007-05-15 15:00:00,60.44,60.55,60.4,60.53,125800.0,52.3486,52.4439,52.314,52.4266,125800.0
2007-05-15 15:30:00,60.53,60.6,60.4,60.48,145100.0,52.4266,52.4872,52.314,52.3832,145100.0
2007-05-16 09:30:00,60.61,61.0,60.58,60.97,82500.0,52.4958,52.8336,52.4699,52.8076,82500.0
2007-05-16 10:00:00,60.97,61.22,60.94,61.14,118700.0,52.8076,53.0242,52.7817,52.9549,118700.0
2007-05-16 10:30:00,61.14,61.18,61.0,61.07,64600.0,52.9549,52.9895,52.8336,52.8943,64600.0
2007-05-16 11:00:00,61.07,61.34,61.05,61.12,314900.0,52.8943,53.1281,52.8769,52.9376,314900.0
2007-05-16 11:30:00,61.12,61.24,61.03,61.04,201400.0,52.9376,53.0415,52.8596,52.8683,201400.0
2007-05-16 12:00:00,61.04,61.08,60.85,60.9,68600.0,52.8683,52.9029,52.7037,52.747,68600.0
2007-05-16 12:30:00,60.9,61.04,60.85,61.0,130600.0,52.747,52.8683,52.7037,52.8336,130600.0
2007-05-16 13:00:00,60.99,61.0,60.85,60.99,139100.0,52.825,52.8336,52.7037,52.825,139100.0
2007-05-16 13:30:00,60.99,60.99,60.89,60.93,93200.0,52.825,52.825,52.7384,52.773,93200.0
2007-05-16 14:00:00,60.94,60.98,60.87,60.93,209600.0,52.7817,52.8163,52.721,52.773,209600.0
2007-05-16 14:30:00,60.94,60.98,60.92,60.94,84700.0,52.7817,52.8163,52.7643,52.7817,84700.0
2007-05-16 15:00:00,60.94,60.98,60.91,60.96,56100.0,52.7817,52.8163,52.7557,52.799,56100.0
2007-05-16 15:30:00,60.97,61.06,60.94,61.01,191000.0,52.8076,52.8856,52.7817,52.8423,191000.0
2007-05-17 09:30:00,60.86,61.19,60.75,60.88,92300.0,52.7124,52.9982,52.6171,52.7297,92300.0
2007-05-17 10:00:00,60.88,61.06,60.68,61.03,151700.0,52.7297,52.8856,52.5565,52.8596,151700.0
2007-05-17 10:30:00,61.02,61.21,60.99,61.21,95700.0,52.851,53.0155,52.825,53.0155,95700.0
2007-05-17 11:00:00,61.2,61.21,61.08,61.13,54200.0,53.0069,53.0155,52.9029,52.9462,54200.0
2007-05-17 11:30:00,61.13,61.46,61.13,61.39,130700.0,52.9462,53.232,52.9462,53.1714,130700.0
2007-05-17 12:00:00,61.39,61.5,61.38,61.46,61000.0,53.1714,53.2667,53.1628,53.232,61000.0
2007-05-17 12:30:00,61.45,61.52,61.33,61.36,87900.0,53.2234,53.284,53.1195,53.1454,87900.0
2007-05-17 13:00:00,61.36,61.43,61.27,61.36,72100.0,53.1454,53.2061,53.0675,53.1454,72100.0
2007-05-17 13:30:00,61.36,61.39,61.27,61.28,50000.0,53.1454,53.1714,53.0675,53.0761,50000.0
2007-05-17 14:00:00,61.27,61.4,61.27,61.34,87700.0,53.0675,53.1801,53.0675,53.1281,87700.0
2007-05-17 14:30:00,61.35,61.5,61.29,61.5,106800.0,53.1368,53.2667,53.0848,53.2667,106800.0
2007-05-17 15:00:00,61.5,61.59,61.48,61.57,121000.0,53.2667,53.3446,53.2494,53.3273,121000.0
2007-05-17 15:30:00,61.57,61.58,61.35,61.43,195400.0,53.3273,53.336,53.1368,53.2061,195400.0
2007-05-18 09:30:00,61.62,61.9,61.36,61.36,379000.0,53.3706,53.6131,53.1454,53.1454,379000.0
2007-05-18 10:00:00,61.38,61.5,61.34,61.45,152600.0,53.1628,53.2667,53.1281,53.2234,152600.0
2007-05-18 10:30:00,61.45,61.5,61.37,61.43,134300.0,53.2234,53.2667,53.1541,53.2061,134300.0
2007-05-18 11:00:00,61.43,61.45,61.36,61.37,100200.0,53.2061,53.2234,53.1454,53.1541,100200.0
2007-05-18 11:30:00,61.38,61.45,61.31,61.35,43800.0,53.1628,53.2234,53.1021,53.1368,43800.0
2007-05-18 12:00:00,61.37,61.52,61.36,61.51,83700.0,53.1541,53.284,53.1454,53.2754,83700.0
2007-05-18 12:30:00,61.51,61.63,61.49,61.55,53000.0,53.2754,53.3793,53.258,53.31,53000.0
2007-05-18 13:00:00,61.56,61.62,61.53,61.6,47400.0,53.3187,53.3706,53.2927,53.3533,47400.0
2007-05-18 13:30:00,61.6,61.75,61.56,61.67,70300.0,53.3533,53.4832,53.3187,53.4139,70300.0
2007-05-18 14:00:00,61.67,61.7,61.65,61.68,79700.0,53.4139,53.4399,53.3966,53.4226,79700.0
2007-05-18 14:30:00,61.68,61.79,61.58,61.76,109000.0,53.4226,53.5179,53.336,53.4919,109000.0
2007-05-18 15:00:00,61.77,61.87,61.73,61.87,114500.0,53.5005,53.5872,53.4659,53.5872,114500.0
2007-05-18 15:30:00,61.87,61.96,61.63,61.93,236200.0,53.5872,53.6651,53.3793,53.6391,236200.0
2007-05-21 09:30:00,61.8,62.1,61.79,62.05,177500.0,53.5265,53.7864,53.5179,53.7431,177500.0
2007-05-21 10:00:00,62.06,62.21,62.03,62.06,121800.0,53.7517,53.8816,53.7257,53.7517,121800.0
2007-05-21 10:30:00,62.05,62.26,62.04,62.09,144300.0,53.7431,53.9249,53.7344,53.7777,144300.0
2007-05-21 11:00:00,62.09,62.16,62.05,62.1,151400.0,53.7777,53.8383,53.7431,53.7864,151400.0
2007-05-21 11:30:00,62.09,62.2,62.08,62.12,85700.0,53.7777,53.873,53.769,53.8037,85700.0
2007-05-21 12:00:00,62.12,62.16,62.09,62.14,62100.0,53.8037,53.8383,53.7777,53.821,62100.0
2007-05-21 12:30:00,62.15,62.2,62.07,62.1,75700.0,53.8297,53.873,53.7604,53.7864,75700.0
2007-05-21 13:00:00,62.1,62.27,62.08,62.25,48900.0,53.7864,53.9336,53.769,53.9163,48900.0
2007-05-21 13:30:00,62.25,62.25,62.09,62.12,54900.0,53.9163,53.9163,53.7777,53.8037,54900.0
2007-05-21 14:00:00,62.11,62.26,62.07,62.25,64400.0,53.795,53.9249,53.7604,53.9163,64400.0
2007-05-21 14:30:00,62.23,62.43,62.2,62.38,107100.0,53.899,54.0722,53.873,54.0289,107100.0
2007-05-21 15:00:00,62.39,62.47,62.21,62.33,144600.0,54.0375,54.1068,53.8816,53.9856,144600.0
2007-05-21 15:30:00,62.33,62.52,62.32,62.4,190600.0,53.9856,54.1501,53.9769,54.0462,190600.0
2007-05-22 09:30:00,62.2,62.47,62.0,62.07,178800.0,53.873,54.1068,53.6998,53.7604,178800.0
2007-05-22 10:00:00,62.06,62.13,62.0,62.1,141900.0,53.7517,53.8124,53.6998,53.7864,141900.0
2007-05-22 10:30:00,62.09,62.2,62.02,62.17,94600.0,53.7777,53.873,53.7171,53.847,94600.0
2007-05-22 11:00:00,62.17,62.34,62.11,62.18,105500.0,53.847,53.9942,53.795,53.8557,105500.0
2007-05-22 11:30:00,62.2,62.2,62.0,62.06,86700.0,53.873,53.873,53.6998,53.7517,86700.0
2007-05-22 12:00:00,62.06,62.08,62.0,62.0,80000.0,53.7517,53.769,53.6998,53.6998,80000.0
2007-05-22 12:30:00,62.0,62.13,62.0,62.11,57800.0,53.6998,53.8124,53.6998,53.795,57800.0
2007-05-22 13:00:00,62.11,62.36,62.07,62.36,81200.0,53.795,54.0116,53.7604,54.0116,81200.0
2007-05-22 13:30:00,62.36,62.47,62.32,62.32,96300.0,54.0116,54.1068,53.9769,53.9769,96300.0
2007-05-22 14:00:00,62.33,62.41,62.29,62.37,68700.0,53.9856,54.0549,53.9509,54.0202,68700.0
2007-05-22 14:30:00,62.36,62.39,62.22,62.36,66100.0,54.0116,54.0375,53.8903,54.0116,66100.0
2007-05-22 15:00:00,62.37,62.37,62.16,62.24,76800.0,54.0202,54.0202,53.8383,53.9076,76800.0
2007-05-22 15:30:00,62.25,62.4,62.17,62.2,146100.0,53.9163,54.0462,53.847,53.873,146100.0
2007-05-23 09:30:00,62.32,62.75,61.99,62.65,149800.0,53.9769,54.3493,53.6911,54.2627,149800.0
2007-05-23 10:00:00,62.65,62.84,62.64,62.81,150200.0,54.2627,54.4273,54.2541,54.4013,150200.0
2007-05-23 10:30:00,62.81,62.89,62.81,62.83,116800.0,54.4013,54.4706,54.4013,54.4186,116800.0
2007-05-23 11:00:00,62.84,62.86,62.52,62.56,195800.0,54.4273,54.4446,54.1501,54.1848,195800.0
2007-05-23 11:30:00,62.57,62.74,62.51,62.7,72500.0,54.1934,54.3407,54.1415,54.306,72500.0
2007-05-23 12:00:00,62.72,62.74,62.55,62.57,58800.0,54.3234,54.3407,54.1761,54.1934,58800.0
2007-05-23 12:30:00,62.55,62.57,62.43,62.51,36800.0,54.1761,54.1934,54.0722,54.1415,36800.0
2007-05-23 13:00:00,62.51,62.68,62.5,62.68,74700.0,54.1415,54.2887,54.1328,54.2887,74700.0
2007-05-23 13:30:00,62.65,62.75,62.58,62.71,92200.0,54.2627,54.3493,54.2021,54.3147,92200.0
2007-05-23 14:00:00,62.71,62.78,62.62,62.66,94400.0,54.3147,54.3753,54.2368,54.2714,94400.0
2007-05-23 14:30:00,62.66,62.88,62.66,62.84,104300.0,54.2714,54.4619,54.2714,54.4273,104300.0
2007-05-23 15:00:00,62.84,62.9,62.82,62.82,93900.0,54.4273,54.4793,54.41,54.41,93900.0
2007-05-23 15:30:00,62.82,62.94,62.79,62.8,204100.0,54.41,54.5139,54.384,54.3927,204100.0
2007-05-24 09:30:00,62.6,62.68,62.24,62.31,154600.0,54.2194,54.2887,53.9076,53.9683,154600.0
2007-05-24 10:00:00,62.32,62.54,62.24,62.32,113900.0,53.9769,54.1675,53.9076,53.9769,113900.0
2007-05-24 10:30:00,62.32,62.53,62.32,62.44,123500.0,53.9769,54.1588,53.9769,54.0809,123500.0
2007-05-24 11:00:00,62.44,62.58,62.39,62.46,118000.0,54.0809,54.2021,54.0375,54.0982,118000.0
2007-05-24 11:30:00,62.46,62.65,62.35,62.59,127600.0,54.0982,54.2627,54.0029,54.2108,127600.0
2007-05-24 12:00:00,62.57,62.64,62.5,62.55,57400.0,54.1934,54.2541,54.1328,54.1761,57400.0
2007-05-24 12:30:00,62.56,62.69,62.53,62.68,117400.0,54.1848,54.2974,54.1588,54.2887,117400.0
2007-05-24 13:00:00,62.68,62.94,62.67,62.86,80200.0,54.2887,54.5139,54.2801,54.4446,80200.0
2007-05-24 13:30:00,62.84,62.84,62.71,62.81,107400.0,54.4273,54.4273,54.3147,54.4013,107400.0
2007-05-24 14:00:00,62.81,62.81,62.4,62.5,616600.0,54.4013,54.4013,54.0462,54.1328,616600.0
2007-05-24 14:30:00,62.5,62.55,62.39,62.4,156800.0,54.1328,54.1761,54.0375,54.0462,156800.0
2007-05-24 15:00:00,62.41,62.47,62.37,62.47,121900.0,54.0549,54.1068,54.0202,54.1068,121900.0
2007-05-24 15:30:00,62.48,62.63,62.47,62.56,167500.0,54.1155,54.2454,54.1068,54.1848,167500.0
2007-05-25 09:30:00,62.54,62.74,62.34,62.61,114200.0,54.1675,54.3407,53.9942,54.2281,114200.0
2007-05-25 10:00:00,62.62,62.66,62.49,62.55,112100.0,54.2368,54.2714,54.1242,54.1761,112100.0
2007-05-25 10:30:00,62.56,62.8,62.56,62.6,139000.0,54.1848,54.3927,54.1848,54.2194,139000.0
2007-05-25 11:00:00,62.59,62.64,62.44,62.44,110700.0,54.2108,54.2541,54.0809,54.0809,110700.0
2007-05-25 11:30:00,62.44,62.45,62.32,62.38,92600.0,54.0809,54.0895,53.9769,54.0289,92600.0
2007-05-25 12:00:00,62.38,62.39,62.31,62.34,81100.0,54.0289,54.0375,53.9683,53.9942,81100.0
2007-05-25 12:30:00,62.34,62.36,62.3,62.3,78100.0,53.9942,54.0116,53.9596,53.9596,78100.0
2007-05-25 13:00:00,62.31,62.44,62.29,62.32,78900.0,53.9683,54.0809,53.9509,53.9769,78900.0
2007-05-25 13:30:00,62.33,62.33,62.24,62.25,53700.0,53.9856,53.9856,53.9076,53.9163,53700.0
2007-05-25 14:00:00,62.25,62.39,62.25,62.37,69300.0,53.9163,54.0375,53.9163,54.0202,69300.0
2007-05-25 14:30:00,62.38,62.49,62.35,62.39,81400.0,54.0289,54.1242,54.0029,54.0375,81400.0
2007-05-25 15:00:00,62.4,62.44,62.39,62.39,66500.0,54.0462,54.0809,54.0375,54.0375,66500.0
2007-05-25 15:30:00,62.4,62.43,62.34,62.37,137200.0,54.0462,54.0722,53.9942,54.0202,137200.0
2007-05-29 09:30:00,62.31,62.7,62.31,62.67,152900.0,53.9683,54.306,53.9683,54.2801,152900.0
2007-05-29 10:00:00,62.66,62.69,62.4,62.59,136600.0,54.2714,54.2974,54.0462,54.2108,136600.0
2007-05-29 10:30:00,62.59,62.7,62.46,62.59,76500.0,54.2108,54.306,54.0982,54.2108,76500.0
2007-05-29 11:00:00,62.58,62.78,62.57,62.73,66000.0,54.2021,54.3753,54.1934,54.332,66000.0
2007-05-29 11:30:00,62.73,62.75,62.56,62.57,114400.0,54.332,54.3493,54.1848,54.1934,114400.0
2007-05-29 12:00:00,62.57,62.65,62.43,62.5,126200.0,54.1934,54.2627,54.0722,54.1328,126200.0
2007-05-29 12:30:00,62.51,62.54,62.42,62.48,82700.0,54.1415,54.1675,54.0635,54.1155,82700.0
2007-05-29 13:00:00,62.48,62.57,62.19,62.33,72800.0,54.1155,54.1934,53.8643,53.9856,72800.0
2007-05-29 13:30:00,62.32,62.53,62.29,62.53,54800.0,53.9769,54.1588,53.9509,54.1588,54800.0
2007-05-29 14:00:00,62.52,62.59,62.46,62.58,70300.0,54.1501,54.2108,54.0982,54.2021,70300.0
2007-05-29 14:30:00,62.59,62.65,62.52,62.59,99600.0,54.2108,54.2627,54.1501,54.2108,99600.0
2007-05-29 15:00:00,62.59,62.62,62.5,62.61,71100.0,54.2108,54.2368,54.1328,54.2281,71100.0
2007-05-29 15:30:00,62.61,62.65,62.49,62.54,140400.0,54.2281,54.2627,54.1242,54.1675,140400.0
2007-05-30 09:30:00,62.52,62.58,62.18,62.41,142400.0,54.1501,54.2021,53.8557,54.0549,142400.0
2007-05-30 10:00:00,62.42,62.48,62.32,62.47,112600.0,54.0635,54.1155,53.9769,54.1068,112600.0
2007-05-30 10:30:00,62.47,62.58,62.3,62.55,151100.0,54.1068,54.2021,53.9596,54.1761,151100.0
2007-05-30 11:00:00,62.55,62.57,62.5,62.53,60800.0,54.1761,54.1934,54.1328,54.1588,60800.0
2007-05-30 11:30:00,62.54,62.58,62.48,62.55,55900.0,54.1675,54.2021,54.1155,54.1761,55900.0
2007-05-30 12:00:00,62.55,62.59,62.5,62.58,71800.0,54.1761,54.2108,54.1328,54.2021,71800.0
2007-05-30 12:30:00,62.58,62.65,62.52,62.54,89100.0,54.2021,54.2627,54.1501,54.1675,89100.0
2007-05-30 13:00:00,62.55,62.56,62.5,62.55,150500.0,54.1761,54.1848,54.1328,54.1761,150500.0
2007-05-30 13:30:00,62.55,62.57,62.52,62.57,116100.0,54.1761,54.1934,54.1501,54.1934,116100.0
2007-05-30 14:00:00,62.55,62.75,62.51,62.75,162200.0,54.1761,54.3493,54.1415,54.3493,162200.0
2007-05-30 14:30:00,62.75,62.88,62.75,62.82,74700.0,54.3493,54.4619,54.3493,54.41,74700.0
2007-05-30 15:00:00,62.82,62.86,62.73,62.81,118200.0,54.41,54.4446,54.332,54.4013,118200.0
2007-05-30 15:30:00,62.8,62.91,62.8,62.91,125000.0,54.3927,54.4879,54.3927,54.4879,125000.0
2007-05-31 09:30:00,62.96,63.05,62.89,62.98,197100.0,54.5312,54.6092,54.4706,54.5486,197100.0
2007-05-31 10:00:00,62.98,63.19,62.98,63.14,168400.0,54.5486,54.7304,54.5486,54.6871,168400.0
2007-05-31 10:30:00,63.14,63.14,62.96,63.01,194000.0,54.6871,54.6871,54.5312,54.5745,194000.0
2007-05-31 11:00:00,63.01,63.1,62.99,63.03,79800.0,54.5745,54.6525,54.5572,54.5919,79800.0
2007-05-31 11:30:00,63.04,63.09,63.0,63.01,40800.0,54.6005,54.6438,54.5659,54.5745,40800.0
2007-05-31 12:00:00,63.02,63.15,63.02,63.11,42100.0,54.5832,54.6958,54.5832,54.6612,42100.0
2007-05-31 12:30:00,63.11,63.25,63.1,63.18,47800.0,54.6612,54.7824,54.6525,54.7218,47800.0
2007-05-31 13:00:00,63.19,63.21,63.01,63.07,70400.0,54.7304,54.7478,54.5745,54.6265,70400.0
2007-05-31 13:30:00,63.08,63.18,63.08,63.15,70900.0,54.6352,54.7218,54.6352,54.6958,70900.0
2007-05-31 14:00:00,63.15,63.3,63.14,63.28,123500.0,54.6958,54.8257,54.6871,54.8084,123500.0
2007-05-31 14:30:00,63.28,63.38,63.28,63.36,97300.0,54.8084,54.895,54.8084,54.8777,97300.0
2007-05-31 15:00:00,63.37,63.39,63.23,63.24,185300.0,54.8863,54.9037,54.7651,54.7738,185300.0
2007-05-31 15:30:00,63.24,63.25,63.04,63.04,456500.0,54.7738,54.7824,54.6005,54.6005,456500.0
2007-06-01 09:30:00,63.15,63.37,63.05,63.28,70200.0,54.6958,54.8863,54.6092,54.8084,70200.0
2007-06-01 10:00:00,63.27,63.52,63.25,63.39,95100.0,54.7997,55.0163,54.7824,54.9037,95100.0
2007-06-01 10:30:00,63.37,63.47,63.16,63.21,75300.0,54.8863,54.973,54.7045,54.7478,75300.0
2007-06-01 11:00:00,63.21,63.32,63.16,63.26,81700.0,54.7478,54.843,54.7045,54.7911,81700.0
2007-06-01 11:30:00,63.25,63.32,63.25,63.28,53700.0,54.7824,54.843,54.7824,54.8084,53700.0
2007-06-01 12:00:00,63.28,63.33,63.26,63.27,169900.0,54.8084,54.8517,54.7911,54.7997,169900.0
2007-06-01 12:30:00,63.28,63.37,63.26,63.33,139800.0,54.8084,54.8863,54.7911,54.8517,139800.0
2007-06-01 13:00:00,63.34,63.61,63.33,63.57,128000.0,54.8604,55.0942,54.8517,55.0596,128000.0
2007-06-01 13:30:00,63.57,63.62,63.56,63.61,56100.0,55.0596,55.1029,55.0509,55.0942,56100.0
2007-06-01 14:00:00,63.6,63.63,63.56,63.61,147000.0,55.0856,55.1115,55.0509,55.0942,147000.0
2007-06-01 14:30:00,63.62,63.63,63.61,63.62,71400.0,55.1029,55.1115,55.0942,55.1029,71400.0
2007-06-01 15:00:00,63.62,63.68,63.61,63.66,94700.0,55.1029,55.1548,55.0942,55.1375,94700.0
2007-06-01 15:30:00,63.68,63.74,63.65,63.71,165800.0,55.1548,55.2068,55.1289,55.1808,165800.0
2007-06-04 09:30:00,63.67,63.7,63.56,63.61,110200.0,55.1462,55.1722,55.0509,55.0942,110200.0
2007-06-04 10:00:00,63.58,63.66,63.56,63.6,103700.0,55.0682,55.1375,55.0509,55.0856,103700.0
2007-06-04 10:30:00,63.6,63.61,63.29,63.54,94200.0,55.0856,55.0942,54.8171,55.0336,94200.0
2007-06-04 11:00:00,63.53,63.9,63.47,63.85,126900.0,55.0249,55.3454,54.973,55.3021,126900.0
2007-06-04 11:30:00,63.83,63.83,63.54,63.58,61000.0,55.2848,55.2848,55.0336,55.0682,61000.0
2007-06-04 12:00:00,63.58,63.74,63.58,63.72,52800.0,55.0682,55.2068,55.0682,55.1895,52800.0
2007-06-04 12:30:00,63.71,63.72,63.55,63.6,95000.0,55.1808,55.1895,55.0423,55.0856,95000.0
2007-06-04 13:00:00,63.6,63.61,63.5,63.55,37000.0,55.0856,55.0942,54.9989,55.0423,37000.0
2007-06-04 13:30:00,63.55,63.63,63.55,63.59,46200.0,55.0423,55.1115,55.0423,55.0769,46200.0
2007-06-04 14:00:00,63.59,63.63,63.55,63.57,38500.0,55.0769,55.1115,55.0423,55.0596,38500.0
2007-06-04 14:30:00,63.55,63.65,63.51,63.58,60200.0,55.0423,55.1289,55.0076,55.0682,60200.0
2007-06-04 15:00:00,63.6,63.69,63.56,63.69,91700.0,55.0856,55.1635,55.0509,55.1635,91700.0
2007-06-04 15:30:00,63.69,63.69,63.57,63.61,118500.0,55.1635,55.1635,55.0596,55.0942,118500.0
2007-06-05 09:30:00,63.3,63.44,62.97,62.98,208600.0,54.8257,54.947,54.5399,54.5486,208600.0
2007-06-05 10:00:00,62.96,63.03,62.62,62.64,240600.0,54.5312,54.5919,54.2368,54.2541,240600.0
2007-06-05 10:30:00,62.64,62.9,62.56,62.61,275700.0,54.2541,54.4793,54.1848,54.2281,275700.0
2007-06-05 11:00:00,62.62,62.62,62.37,62.38,114700.0,54.2368,54.2368,54.0202,54.0289,114700.0
2007-06-05 11:30:00,62.37,62.38,62.12,62.27,186500.0,54.0202,54.0289,53.8037,53.9336,186500.0
2007-06-05 12:00:00,62.24,62.25,61.94,62.13,83300.0,53.9076,53.9163,53.6478,53.8124,83300.0
2007-06-05 12:30:00,62.12,62.3,62.12,62.26,67500.0,53.8037,53.9596,53.8037,53.9249,67500.0
2007-06-05 13:00:00,62.25,62.33,62.2,62.2,79700.0,53.9163,53.9856,53.873,53.873,79700.0
2007-06-05 13:30:00,62.2,62.43,62.2,62.43,91600.0,53.873,54.0722,53.873,54.0722,91600.0
2007-06-05 14:00:00,62.42,62.48,62.31,62.33,86800.0,54.0635,54.1155,53.9683,53.9856,86800.0
2007-06-05 14:30:00,62.33,62.36,62.11,62.17,102200.0,53.9856,54.0116,53.795,53.847,102200.0
2007-06-05 15:00:00,62.15,62.32,62.13,62.31,69500.0,53.8297,53.9769,53.8124,53.9683,69500.0
2007-06-05 15:30:00,62.31,62.4,62.23,62.26,170500.0,53.9683,54.0462,53.899,53.9249,170500.0
2007-06-06 09:30:00,62.17,62.46,62.11,62.29,175200.0,53.8991,54.1505,53.847,54.0031,175200.0
2007-06-06 10:00:00,62.3,62.33,62.03,62.08,113300.0,54.0118,54.0378,53.7777,53.821,113300.0
2007-06-06 10:30:00,62.09,62.1,61.99,62.01,77800.0,53.8297,53.8384,53.743,53.7603,77800.0
2007-06-06 11:00:00,62.0,62.13,61.96,62.0,101000.0,53.7517,53.8644,53.717,53.7517,101000.0
2007-06-06 11:30:00,61.99,62.0,61.74,61.81,196400.0,53.743,53.7517,53.5263,53.587,196400.0
2007-06-06 12:00:00,61.82,62.05,61.78,62.0,45000.0,53.5956,53.795,53.5609,53.7517,45000.0
2007-06-06 12:30:00,62.0,62.0,61.74,61.78,92700.0,53.7517,53.7517,53.5263,53.5609,92700.0
2007-06-06 13:00:00,61.78,62.04,61.78,62.03,52900.0,53.5609,53.7864,53.5609,53.7777,52900.0
2007-06-06 13:30:00,62.03,62.1,61.97,62.1,58100.0,53.7777,53.8384,53.7257,53.8384,58100.0
2007-06-06 14:00:00,62.11,62.13,61.94,62.04,96300.0,53.847,53.8644,53.6997,53.7864,96300.0
2007-06-06 14:30:00,62.04,62.17,62.03,62.1,60600.0,53.7864,53.8991,53.7777,53.8384,60600.0
2007-06-06 15:00:00,62.11,62.18,62.07,62.15,74500.0,53.847,53.9077,53.8124,53.8817,74500.0
2007-06-06 15:30:00,62.15,62.25,62.08,62.09,98500.0,53.8817,53.9684,53.821,53.8297,98500.0
2007-06-07 09:30:00,61.97,62.42,61.76,62.3,104100.0,53.7257,54.1158,53.5436,54.0118,104100.0
2007-06-07 10:00:00,62.29,62.29,62.09,62.1,72000.0,54.0031,54.0031,53.8297,53.8384,72000.0
2007-06-07 10:30:00,62.11,62.23,62.03,62.16,60700.0,53.847,53.9511,53.7777,53.8904,60700.0
2007-06-07 11:00:00,62.16,62.18,61.91,61.93,100500.0,53.8904,53.9077,53.6736,53.691,100500.0
2007-06-07 11:30:00,61.93,61.95,61.75,61.77,42800.0,53.691,53.7083,53.5349,53.5523,42800.0
2007-06-07 12:00:00,61.76,61.94,61.75,61.94,65000.0,53.5436,53.6997,53.5349,53.6997,65000.0
2007-06-07 12:30:00,61.94,61.95,61.62,61.85,52100.0,53.6997,53.7083,53.4222,53.6216,52100.0
2007-06-07 13:00:00,61.85,61.87,61.67,61.78,50000.0,53.6216,53.639,53.4656,53.5609,50000.0
2007-06-07 13:30:00,61.78,61.78,61.27,61.29,166300.0,53.5609,53.5609,53.1188,53.1361,166300.0
2007-06-07 14:00:00,61.29,61.29,61.09,61.15,159900.0,53.1361,53.1361,52.9627,53.0148,159900.0
2007-06-07 14:30:00,61.14,61.42,61.09,61.41,152000.0,53.0061,53.2488,52.9627,53.2402,152000.0
2007-06-07 15:00:00,61.39,61.53,61.31,61.37,119900.0,53.2228,53.3442,53.1535,53.2055,119900.0
2007-06-07 15:30:00,61.36,61.48,61.11,61.11,210600.0,53.1968,53.3009,52.9801,52.9801,210600.0
2007-06-08 09:30:00,61.18,61.36,60.98,61.23,133400.0,53.0408,53.1968,52.8674,53.0841,133400.0
2007-06-08 10:00:00,61.22,61.52,61.16,61.45,105300.0,53.0754,53.3355,53.0234,53.2748,105300.0
2007-06-08 10:30:00,61.44,61.44,61.26,61.27,74100.0,53.2662,53.2662,53.1101,53.1188,74100.0
2007-06-08 11:00:00,61.28,61.35,61.24,61.28,85300.0,53.1275,53.1881,53.0928,53.1275,85300.0
2007-06-08 11:30:00,61.28,61.35,61.21,61.27,77200.0,53.1275,53.1881,53.0668,53.1188,77200.0
2007-06-08 12:00:00,61.25,61.33,61.23,61.31,58000.0,53.1015,53.1708,53.0841,53.1535,58000.0
2007-06-08 12:30:00,61.32,61.33,61.15,61.23,78200.0,53.1621,53.1708,53.0148,53.0841,78200.0
2007-06-08 13:00:00,61.21,61.28,61.17,61.28,51700.0,53.0668,53.1275,53.0321,53.1275,51700.0
2007-06-08 13:30:00,61.27,61.52,61.22,61.49,45400.0,53.1188,53.3355,53.0754,53.3095,45400.0
2007-06-08 14:00:00,61.5,61.68,61.5,61.65,60700.0,53.3182,53.4742,53.3182,53.4482,60700.0
2007-06-08 14:30:00,61.65,61.68,61.53,61.63,66400.0,53.4482,53.4742,53.3442,53.4309,66400.0
2007-06-08 15:00:00,61.63,61.72,61.59,61.6,66200.0,53.4309,53.5089,53.3962,53.4049,66200.0
2007-06-08 15:30:00,61.6,61.9,61.58,61.8,194500.0,53.4049,53.665,53.3875,53.5783,194500.0
2007-06-11 09:30:00,61.85,61.87,61.72,61.81,245000.0,53.6216,53.639,53.5089,53.587,245000.0
2007-06-11 10:00:00,61.81,61.81,61.21,61.28,201700.0,53.587,53.587,53.0668,53.1275,201700.0
2007-06-11 10:30:00,61.29,61.63,61.23,61.48,161300.0,53.1361,53.4309,53.0841,53.3009,161300.0
2007-06-11 11:00:00,61.47,61.69,61.45,61.66,59300.0,53.2922,53.4829,53.2748,53.4569,59300.0
2007-06-11 11:30:00,61.66,61.79,61.53,61.69,77400.0,53.4569,53.5696,53.3442,53.4829,77400.0
2007-06-11 12:00:00,61.69,61.69,61.45,61.59,74000.0,53.4829,53.4829,53.2748,53.3962,74000.0
2007-06-11 12:30:00,61.58,61.76,61.58,61.75,89800.0,53.3875,53.5436,53.3875,53.5349,89800.0
2007-06-11 13:00:00,61.75,61.75,61.69,61.75,73200.0,53.5349,53.5349,53.4829,53.5349,73200.0
2007-06-11 13:30:00,61.75,61.84,61.65,61.71,84400.0,53.5349,53.613,53.4482,53.5003,84400.0
2007-06-11 14:00:00,61.73,61.84,61.7,61.74,55700.0,53.5176,53.613,53.4916,53.5263,55700.0
2007-06-11 14:30:00,61.75,61.81,61.69,61.79,75900.0,53.5349,53.587,53.4829,53.5696,75900.0
2007-06-11 15:00:00,61.76,61.81,61.62,61.7,80900.0,53.5436,53.587,53.4222,53.4916,80900.0
2007-06-11 15:30:00,61.72,61.73,61.52,61.53,112600.0,53.5089,53.5176,53.3355,53.3442,112600.0
2007-06-12 09:30:00,61.46,61.94,61.42,61.82,142000.0,53.2835,53.6997,53.2488,53.5956,142000.0
2007-06-12 10:00:00,61.81,61.88,61.67,61.67,73800.0,53.587,53.6476,53.4656,53.4656,73800.0
2007-06-12 10:30:00,61.67,61.92,61.67,61.84,51100.0,53.4656,53.6823,53.4656,53.613,51100.0
2007-06-12 11:00:00,61.83,62.06,61.7,62.01,71200.0,53.6043,53.8037,53.4916,53.7603,71200.0
2007-06-12 11:30:00,62.01,62.01,61.83,61.92,53400.0,53.7603,53.7603,53.6043,53.6823,53400.0
2007-06-12 12:00:00,61.91,61.92,61.8,61.83,35900.0,53.6736,53.6823,53.5783,53.6043,35900.0
2007-06-12 12:30:00,61.82,61.87,61.74,61.74,37000.0,53.5956,53.639,53.5263,53.5263,37000.0
2007-06-12 13:00:00,61.74,61.75,61.59,61.64,81400.0,53.5263,53.5349,53.3962,53.4396,81400.0
2007-06-12 13:30:00,61.65,61.85,61.65,61.76,92700.0,53.4482,53.6216,53.4482,53.5436,92700.0
2007-06-12 14:00:00,61.78,61.83,61.7,61.73,165500.0,53.5609,53.6043,53.4916,53.5176,165500.0
2007-06-12 14:30:00,61.73,61.82,61.4,61.59,93100.0,53.5176,53.5956,53.2315,53.3962,93100.0
2007-06-12 15:00:00,61.59,61.62,61.17,61.28,156100.0,53.3962,53.4222,53.0321,53.1275,156100.0
2007-06-12 15:30:00,61.29,61.38,61.1,61.13,206400.0,53.1361,53.2142,52.9714,52.9974,206400.0
2007-06-13 09:30:00,61.32,61.36,60.85,60.97,117400.0,53.1621,53.1968,52.7547,52.8587,117400.0
2007-06-13 10:00:00,60.97,61.35,60.85,61.35,184900.0,52.8587,53.1881,52.7547,53.1881,184900.0
2007-06-13 10:30:00,61.35,61.35,60.9,60.99,190400.0,53.1881,53.1881,52.798,52.876,190400.0
2007-06-13 11:00:00,60.99,61.9,60.67,60.8,110800.0,52.876,53.665,52.5986,52.7113,110800.0
2007-06-13 11:30:00,60.8,60.81,60.68,60.76,225900.0,52.7113,52.72,52.6073,52.6766,225900.0
2007-06-13 12:00:00,60.75,60.77,60.55,60.56,71800.0,52.668,52.6853,52.4946,52.5032,71800.0
2007-06-13 12:30:00,60.56,60.75,60.54,60.6,77700.0,52.5032,52.668,52.4859,52.5379,77700.0
2007-06-13 13:00:00,60.61,60.7,60.52,60.63,88900.0,52.5466,52.6246,52.4686,52.5639,88900.0
2007-06-13 13:30:00,60.65,60.86,60.62,60.73,71800.0,52.5813,52.7633,52.5553,52.6506,71800.0
2007-06-13 14:00:00,60.74,61.28,60.73,61.13,181800.0,52.6593,53.1275,52.6506,52.9974,181800.0
2007-06-13 14:30:00,61.11,61.26,61.09,61.25,104200.0,52.9801,53.1101,52.9627,53.1015,104200.0
2007-06-13 15:00:00,61.25,61.29,61.03,61.05,140500.0,53.1015,53.1361,52.9107,52.9281,140500.0
2007-06-13 15:30:00,61.05,61.37,61.04,61.33,284000.0,52.9281,53.2055,52.9194,53.1708,284000.0
2007-06-14 09:30:00,61.67,61.99,61.6,61.98,148600.0,53.4656,53.743,53.4049,53.7343,148600.0
2007-06-14 10:00:00,61.98,62.18,61.96,61.99,141000.0,53.7343,53.9077,53.717,53.743,141000.0
2007-06-14 10:30:00,61.98,62.03,61.7,61.74,139300.0,53.7343,53.7777,53.4916,53.5263,139300.0
2007-06-14 11:00:00,61.74,61.76,61.59,61.64,62600.0,53.5263,53.5436,53.3962,53.4396,62600.0
2007-06-14 11:30:00,61.64,61.69,61.48,61.52,66000.0,53.4396,53.4829,53.3009,53.3355,66000.0
2007-06-14 12:00:00,61.52,61.63,61.48,61.49,137000.0,53.3355,53.4309,53.3009,53.3095,137000.0
2007-06-14 12:30:00,61.49,61.5,61.35,61.35,78500.0,53.3095,53.3182,53.1881,53.1881,78500.0
2007-06-14 13:00:00,61.35,61.42,61.31,61.32,65400.0,53.1881,53.2488,53.1535,53.1621,65400.0
2007-06-14 13:30:00,61.32,61.32,61.22,61.23,66100.0,53.1621,53.1621,53.0754,53.0841,66100.0
2007-06-14 14:00:00,61.23,61.27,61.13,61.17,113700.0,53.0841,53.1188,52.9974,53.0321,113700.0
2007-06-14 14:30:00,61.17,61.33,61.16,61.21,65700.0,53.0321,53.1708,53.0234,53.0668,65700.0
2007-06-14 15:00:00,61.21,61.22,61.12,61.13,115200.0,53.0668,53.0754,52.9887,52.9974,115200.0
2007-06-14 15:30:00,61.13,61.15,60.96,61.0,244300.0,52.9974,53.0148,52.85,52.8847,244300.0
2007-06-15 09:30:00,61.55,61.68,61.25,61.5,474100.0,53.3615,53.4742,53.1015,53.3182,474100.0
2007-06-15 10:00:00,61.48,61.53,61.18,61.36,191700.0,53.3009,53.3442,53.0408,53.1968,191700.0
2007-06-15 10:30:00,61.35,61.45,61.27,61.32,138200.0,53.1881,53.2748,53.1188,53.1621,138200.0
2007-06-15 11:00:00,61.32,61.33,61.26,61.29,62700.0,53.1621,53.1708,53.1101,53.1361,62700.0
2007-06-15 11:30:00,61.29,61.31,61.22,61.27,83000.0,53.1361,53.1535,53.0754,53.1188,83000.0
2007-06-15 12:00:00,61.27,61.3,61.06,61.06,59700.0,53.1188,53.1448,52.9367,52.9367,59700.0
2007-06-15 12:30:00,61.06,61.08,60.89,60.91,88300.0,52.9367,52.9541,52.7893,52.8067,88300.0
2007-06-15 13:00:00,60.93,60.93,60.76,60.78,109200.0,52.824,52.824,52.6766,52.694,109200.0
2007-06-15 13:30:00,60.79,60.83,60.77,60.78,79500.0,52.7026,52.7373,52.6853,52.694,79500.0
2007-06-15 14:00:00,60.78,60.79,60.56,60.61,133700.0,52.694,52.7026,52.5032,52.5466,133700.0
2007-06-15 14:30:00,60.61,60.73,60.56,60.73,123000.0,52.5466,52.6506,52.5032,52.6506,123000.0
2007-06-15 15:00:00,60.73,60.86,60.65,60.8,122800.0,52.6506,52.7633,52.5813,52.7113,122800.0
2007-06-15 15:30:00,60.82,60.83,60.66,60.73,185000.0,52.7287,52.7373,52.5899,52.6506,185000.0
2007-06-18 09:30:00,60.57,60.66,60.16,60.18,132500.0,52.5119,52.5899,52.1565,52.1738,132500.0
2007-06-18 10:00:00,60.18,60.18,59.79,60.01,257600.0,52.1738,52.1738,51.8357,52.0264,257600.0
2007-06-18 10:30:00,60.0,60.08,59.97,60.0,144700.0,52.0177,52.0871,51.9917,52.0177,144700.0
2007-06-18 11:00:00,60.01,60.1,59.92,60.1,76800.0,52.0264,52.1044,51.9484,52.1044,76800.0
2007-06-18 11:30:00,60.1,60.2,60.09,60.11,58000.0,52.1044,52.1911,52.0958,52.1131,58000.0
2007-06-18 12:00:00,60.11,60.11,59.95,59.99,71600.0,52.1131,52.1131,51.9744,52.0091,71600.0
2007-06-18 12:30:00,59.97,60.01,59.81,60.01,115900.0,51.9917,52.0264,51.853,52.0264,115900.0
2007-06-18 13:00:00,60.0,60.0,59.89,59.93,83700.0,52.0177,52.0177,51.9224,51.9571,83700.0
2007-06-18 13:30:00,59.95,59.99,59.93,59.97,114300.0,51.9744,52.0091,51.9571,51.9917,114300.0
2007-06-18 14:00:00,59.96,59.99,59.9,59.98,88900.0,51.9831,52.0091,51.9311,52.0004,88900.0
2007-06-18 14:30:00,59.96,59.97,59.88,59.93,119300.0,51.9831,51.9917,51.9137,51.9571,119300.0
2007-06-18 15:00:00,59.92,59.95,59.87,59.91,75900.0,51.9484,51.9744,51.905,51.9397,75900.0
2007-06-18 15:30:00,59.91,59.95,59.84,59.85,167500.0,51.9397,51.9744,51.879,51.8877,167500.0
2007-06-19 09:30:00,59.97,59.97,59.22,59.24,322700.0,51.9917,51.9917,51.3415,51.3589,322700.0
2007-06-19 10:00:00,59.25,59.54,59.09,59.51,225800.0,51.3675,51.6189,51.2288,51.5929,225800.0
2007-06-19 10:30:00,59.51,59.56,59.41,59.49,268100.0,51.5929,51.6363,51.5062,51.5756,268100.0
2007-06-19 11:00:00,59.48,59.7,59.46,59.58,132700.0,51.5669,51.7577,51.5496,51.6536,132700.0
2007-06-19 11:30:00,59.58,59.71,59.43,59.71,122300.0,51.6536,51.7663,51.5236,51.7663,122300.0
2007-06-19 12:00:00,59.7,59.96,59.7,59.85,98600.0,51.7577,51.9831,51.7577,51.8877,98600.0
2007-06-19 12:30:00,59.84,60.0,59.82,59.9,50900.0,51.879,52.0177,51.8617,51.9311,50900.0
2007-06-19 13:00:00,59.9,60.12,59.88,60.0,90700.0,51.9311,52.1218,51.9137,52.0177,90700.0
2007-06-19 13:30:00,60.0,60.1,60.0,60.06,81800.0,52.0177,52.1044,52.0177,52.0698,81800.0
2007-06-19 14:00:00,60.04,60.17,60.04,60.17,76400.0,52.0524,52.1651,52.0524,52.1651,76400.0
2007-06-19 14:30:00,60.17,60.19,60.04,60.04,62400.0,52.1651,52.1825,52.0524,52.0524,62400.0
2007-06-19 15:00:00,60.06,60.17,60.01,60.08,103500.0,52.0698,52.1651,52.0264,52.0871,103500.0
2007-06-19 15:30:00,60.08,60.28,60.06,60.26,196600.0,52.0871,52.2605,52.0698,52.2432,196600.0
2007-06-20 09:30:00,60.3,60.5,59.78,59.78,150000.0,52.2778,52.4512,51.827,51.827,150000.0
2007-06-20 10:00:00,59.78,59.79,59.5,59.65,246700.0,51.827,51.8357,51.5843,51.7143,246700.0
2007-06-20 10:30:00,59.65,59.92,59.5,59.5,205800.0,51.7143,51.9484,51.5843,51.5843,205800.0
2007-06-20 11:00:00,59.5,59.63,59.47,59.59,63600.0,51.5843,51.697,51.5583,51.6623,63600.0
2007-06-20 11:30:00,59.61,59.61,59.21,59.32,208700.0,51.6796,51.6796,51.3328,51.4282,208700.0
2007-06-20 12:00:00,59.32,59.32,59.18,59.26,141200.0,51.4282,51.4282,51.3068,51.3762,141200.0
2007-06-20 12:30:00,59.26,59.28,59.17,59.2,168200.0,51.3762,51.3935,51.2982,51.3242,168200.0
2007-06-20 13:00:00,59.19,59.27,59.11,59.25,149500.0,51.3155,51.3849,51.2462,51.3675,149500.0
2007-06-20 13:30:00,59.26,59.32,59.16,59.25,189500.0,51.3762,51.4282,51.2895,51.3675,189500.0
2007-06-20 14:00:00,59.25,59.25,59.1,59.11,128900.0,51.3675,51.3675,51.2375,51.2462,128900.0
2007-06-20 14:30:00,59.13,59.19,58.97,58.98,162600.0,51.2635,51.3155,51.1248,51.1334,162600.0
2007-06-20 15:00:00,58.98,58.98,58.66,58.74,208400.0,51.1334,51.1334,50.856,50.9254,208400.0
2007-06-20 15:30:00,58.74,58.9,58.56,58.56,302300.0,50.9254,51.0641,50.7693,50.7693,302300.0
2007-06-21 09:30:00,58.44,59.25,58.36,58.38,155400.0,50.6653,51.3675,50.5959,50.6133,155400.0
2007-06-21 10:00:00,58.36,58.7,58.25,58.61,192300.0,50.5959,50.8907,50.5006,50.8127,192300.0
2007-06-21 10:30:00,58.63,58.75,58.48,58.53,94000.0,50.83,50.934,50.7,50.7433,94000.0
2007-06-21 11:00:00,58.53,58.58,58.29,58.39,88900.0,50.7433,50.7867,50.5352,50.6219,88900.0
2007-06-21 11:30:00,58.39,58.42,58.04,58.19,93900.0,50.6219,50.6479,50.3185,50.4485,93900.0
2007-06-21 12:00:00,58.19,58.36,58.03,58.09,96700.0,50.4485,50.5959,50.3098,50.3619,96700.0
2007-06-21 12:30:00,58.08,58.19,58.02,58.06,105500.0,50.3532,50.4485,50.3012,50.3358,105500.0
2007-06-21 13:00:00,58.09,58.19,58.04,58.15,88600.0,50.3619,50.4485,50.3185,50.4139,88600.0
2007-06-21 13:30:00,58.18,58.6,58.11,58.58,288300.0,50.4399,50.804,50.3792,50.7867,288300.0
2007-06-21 14:00:00,58.6,58.74,58.54,58.65,196700.0,50.804,50.9254,50.752,50.8473,196700.0
2007-06-21 14:30:00,58.65,58.91,58.65,58.9,221000.0,50.8473,51.0728,50.8473,51.0641,221000.0
2007-06-21 15:00:00,58.89,59.32,58.88,59.19,407200.0,51.0554,51.4282,51.0468,51.3155,407200.0
2007-06-21 15:30:00,59.19,59.3,58.99,59.0,351900.0,51.3155,51.4109,51.1421,51.1508,351900.0
2007-06-22 09:30:00,58.71,58.79,58.46,58.66,68600.0,50.8994,50.9687,50.6826,50.856,68600.0
2007-06-22 10:00:00,58.66,58.73,58.4,58.4,73900.0,50.856,50.9167,50.6306,50.6306,73900.0
2007-06-22 10:30:00,58.4,58.85,58.28,58.79,146000.0,50.6306,51.0207,50.5266,50.9687,146000.0
2007-06-22 11:00:00,58.8,58.9,58.64,58.76,59500.0,50.9774,51.0641,50.8387,50.9427,59500.0
2007-06-22 11:30:00,58.78,58.79,58.51,58.67,46200.0,50.9601,50.9687,50.726,50.8647,46200.0
2007-06-22 12:00:00,58.65,58.67,58.27,58.39,108500.0,50.8473,50.8647,50.5179,50.6219,108500.0
2007-06-22 12:30:00,58.36,58.46,58.14,58.31,84000.0,50.5959,50.6826,50.4052,50.5526,84000.0
2007-06-22 13:00:00,58.29,58.38,58.06,58.34,77500.0,50.5352,50.6133,50.3358,50.5786,77500.0
2007-06-22 13:30:00,58.34,58.36,58.15,58.25,79000.0,50.5786,50.5959,50.4139,50.5006,79000.0
2007-06-22 14:00:00,58.24,58.26,58.03,58.24,64100.0,50.4919,50.5092,50.3098,50.4919,64100.0
2007-06-22 14:30:00,58.24,58.33,58.09,58.2,61400.0,50.4919,50.5699,50.3619,50.4572,61400.0
2007-06-22 15:00:00,58.2,58.28,58.11,58.11,57200.0,50.4572,50.5266,50.3792,50.3792,57200.0
2007-06-22 15:30:00,58.11,58.2,57.89,58.1,222700.0,50.3792,50.4572,50.1885,50.3705,222700.0
2007-06-25 09:30:00,58.1,58.57,58.03,58.57,408500.0,50.3705,50.778,50.3098,50.778,408500.0
2007-06-25 10:00:00,58.58,59.07,58.53,58.97,161700.0,50.7867,51.2115,50.7433,51.1248,161700.0
2007-06-25 10:30:00,58.97,59.14,58.86,59.12,159100.0,51.1248,51.2722,51.0294,51.2548,159100.0
2007-06-25 11:00:00,59.13,59.31,59.0,59.27,133700.0,51.2635,51.4195,51.1508,51.3849,133700.0
2007-06-25 11:30:00,59.27,59.33,59.17,59.2,159000.0,51.3849,51.4369,51.2982,51.3242,159000.0
2007-06-25 12:00:00,59.21,59.27,59.17,59.2,62700.0,51.3328,51.3849,51.2982,51.3242,62700.0
2007-06-25 12:30:00,59.19,59.21,59.0,59.01,51400.0,51.3155,51.3328,51.1508,51.1595,51400.0
2007-06-25 13:00:00,59.0,59.14,58.93,58.96,55100.0,51.1508,51.2722,51.0901,51.1161,55100.0
2007-06-25 13:30:00,58.97,59.2,58.96,58.96,70900.0,51.1248,51.3242,51.1161,51.1161,70900.0
2007-06-25 14:00:00,58.95,59.03,58.67,58.67,100400.0,51.1074,51.1768,50.8647,50.8647,100400.0
2007-06-25 14:30:00,58.66,58.67,58.26,58.43,221600.0,50.856,50.8647,50.5092,50.6566,221600.0
2007-06-25 15:00:00,58.41,58.59,58.08,58.56,148000.0,50.6393,50.7953,50.3532,50.7693,148000.0
2007-06-25 15:30:00,58.58,58.69,58.42,58.51,210600.0,50.7867,50.882,50.6479,50.726,210600.0
2007-06-26 09:30:00,58.97,59.07,58.61,58.93,133900.0,51.1248,51.2115,50.8127,51.0901,133900.0
2007-06-26 10:00:00,58.97,59.09,58.74,58.76,108500.0,51.1248,51.2288,50.9254,50.9427,108500.0
2007-06-26 10:30:00,58.75,59.04,58.75,58.85,161500.0,50.934,51.1855,50.934,51.0207,161500.0
2007-06-26 11:00:00,58.86,59.08,58.86,58.95,111300.0,51.0294,51.2201,51.0294,51.1074,111300.0
2007-06-26 11:30:00,58.94,59.1,58.85,59.04,78100.0,51.0988,51.2375,51.0207,51.1855,78100.0
2007-06-26 12:00:00,59.04,59.16,58.9,59.03,87500.0,51.1855,51.2895,51.0641,51.1768,87500.0
2007-06-26 12:30:00,59.03,59.04,58.85,58.94,63400.0,51.1768,51.1855,51.0207,51.0988,63400.0
2007-06-26 13:00:00,58.93,59.03,58.9,58.91,47800.0,51.0901,51.1768,51.0641,51.0728,47800.0
2007-06-26 13:30:00,58.92,59.07,58.91,59.07,117900.0,51.0814,51.2115,51.0728,51.2115,117900.0
2007-06-26 14:00:00,59.07,59.31,59.06,59.2,217600.0,51.2115,51.4195,51.2028,51.3242,217600.0
2007-06-26 14:30:00,59.18,59.28,59.04,59.09,181800.0,51.3068,51.3935,51.1855,51.2288,181800.0
2007-06-26 15:00:00,59.09,59.28,58.97,59.2,162600.0,51.2288,51.3935,51.1248,51.3242,162600.0
2007-06-26 15:30:00,59.18,59.25,59.01,59.03,203300.0,51.3068,51.3675,51.1595,51.1768,203300.0
2007-06-27 09:30:00,58.78,59.17,58.78,59.0,159200.0,50.9601,51.2982,50.9601,51.1508,159200.0
2007-06-27 10:00:00,59.01,59.15,58.91,59.06,212800.0,51.1595,51.2808,51.0728,51.2028,212800.0
2007-06-27 10:30:00,59.06,59.07,58.95,58.99,85700.0,51.2028,51.2115,51.1074,51.1421,85700.0
2007-06-27 11:00:00,58.99,59.06,58.97,59.01,156400.0,51.1421,51.2028,51.1248,51.1595,156400.0
2007-06-27 11:30:00,59.01,59.05,58.95,58.99,133200.0,51.1595,51.1941,51.1074,51.1421,133200.0
2007-06-27 12:00:00,59.0,59.21,58.99,59.19,133200.0,51.1508,51.3328,51.1421,51.3155,133200.0
2007-06-27 12:30:00,59.19,59.44,59.18,59.35,106600.0,51.3155,51.5322,51.3068,51.4542,106600.0
2007-06-27 13:00:00,59.35,59.37,59.23,59.32,121800.0,51.4542,51.4716,51.3502,51.4282,121800.0
2007-06-27 13:30:00,59.3,59.34,59.18,59.31,142600.0,51.4109,51.4456,51.3068,51.4195,142600.0
2007-06-27 14:00:00,59.32,59.5,59.32,59.47,89400.0,51.4282,51.5843,51.4282,51.5583,89400.0
2007-06-27 14:30:00,59.49,59.63,59.41,59.6,89700.0,51.5756,51.697,51.5062,51.671,89700.0
2007-06-27 15:00:00,59.61,59.74,59.55,59.72,237300.0,51.6796,51.7923,51.6276,51.775,237300.0
2007-06-27 15:30:00,59.73,60.19,59.7,60.14,402500.0,51.7837,52.1825,51.7577,52.1391,402500.0
2007-06-28 09:30:00,60.01,60.19,59.76,60.14,96100.0,52.0264,52.1825,51.8097,52.1391,96100.0
2007-06-28 10:00:00,60.17,60.33,60.0,60.18,112500.0,52.1651,52.3038,52.0177,52.1738,112500.0
2007-06-28 10:30:00,60.17,60.45,60.16,60.43,110600.0,52.1651,52.4079,52.1565,52.3905,110600.0
2007-06-28 11:00:00,60.41,60.43,60.25,60.37,60000.0,52.3732,52.3905,52.2345,52.3385,60000.0
2007-06-28 11:30:00,60.37,60.47,60.21,60.45,45800.0,52.3385,52.4252,52.1998,52.4079,45800.0
2007-06-28 12:00:00,60.45,60.49,60.4,60.44,67700.0,52.4079,52.4426,52.3645,52.3992,67700.0
2007-06-28 12:30:00,60.44,60.55,60.4,60.4,42600.0,52.3992,52.4946,52.3645,52.3645,42600.0
2007-06-28 13:00:00,60.41,60.41,60.27,60.31,89900.0,52.3732,52.3732,52.2518,52.2865,89900.0
2007-06-28 13:30:00,60.3,60.48,60.29,60.39,39800.0,52.2778,52.4339,52.2692,52.3559,39800.0
2007-06-28 14:00:00,60.37,60.66,60.29,60.5,83200.0,52.3385,52.5899,52.2692,52.4512,83200.0
2007-06-28 14:30:00,60.52,60.72,60.26,60.6,172100.0,52.4686,52.642,52.2432,52.5379,172100.0
2007-06-28 15:00:00,60.58,60.7,60.45,60.63,145800.0,52.5206,52.6246,52.4079,52.5639,145800.0
2007-06-28 15:30:00,60.62,60.69,60.45,60.45,191200.0,52.5553,52.616,52.4079,52.4079,191200.0
2007-06-29 09:30:00,60.43,60.66,60.25,60.55,85900.0,52.3905,52.5899,52.2345,52.4946,85900.0
2007-06-29 10:00:00,60.55,60.71,60.41,60.48,65400.0,52.4946,52.6333,52.3732,52.4339,65400.0
2007-06-29 10:30:00,60.46,60.53,60.46,60.48,55500.0,52.4166,52.4772,52.4166,52.4339,55500.0
2007-06-29 11:00:00,60.46,60.5,60.02,60.06,186200.0,52.4166,52.4512,52.0351,52.0698,186200.0
2007-06-29 11:30:00,60.07,60.1,59.82,59.86,164700.0,52.0784,52.1044,51.8617,51.8964,164700.0
2007-06-29 12:00:00,59.84,59.86,59.6,59.65,175500.0,51.879,51.8964,51.671,51.7143,175500.0
2007-06-29 12:30:00,59.63,59.63,59.31,59.56,155000.0,51.697,51.697,51.4195,51.6363,155000.0
2007-06-29 13:00:00,59.56,59.62,59.39,59.56,56300.0,51.6363,51.6883,51.4889,51.6363,56300.0
2007-06-29 13:30:00,59.56,59.74,59.48,59.56,139300.0,51.6363,51.7923,51.5669,51.6363,139300.0
2007-06-29 14:00:00,59.57,59.6,59.29,59.57,121200.0,51.645,51.671,51.4022,51.645,121200.0
2007-06-29 14:30:00,59.57,59.73,59.52,59.6,113200.0,51.645,51.7837,51.6016,51.671,113200.0
2007-06-29 15:00:00,59.6,59.66,59.16,59.23,154900.0,51.671,51.723,51.2895,51.3502,154900.0
2007-06-29 15:30:00,59.24,59.75,59.21,59.57,187100.0,51.3589,51.801,51.3328,51.645,187100.0
2007-07-03 09:30:00,59.6,60.23,59.45,60.22,134800.0,51.671,52.2171,51.5409,52.2085,134800.0
2007-07-03 10:00:00,60.21,60.33,60.11,60.27,138000.0,52.1998,52.3038,52.1131,52.2518,138000.0
2007-07-03 10:30:00,60.28,60.35,60.27,60.27,75500.0,52.2605,52.3212,52.2518,52.2518,75500.0
2007-07-03 11:00:00,60.28,60.3,59.99,60.06,114800.0,52.2605,52.2778,52.0091,52.0698,114800.0
2007-07-03 11:30:00,60.09,60.14,59.97,60.0,66300.0,52.0958,52.1391,51.9917,52.0177,66300.0
2007-07-03 12:00:00,60.0,60.01,59.92,59.93,67000.0,52.0177,52.0264,51.9484,51.9571,67000.0
2007-07-03 12:30:00,59.94,59.99,59.91,59.98,69200.0,51.9657,52.0091,51.9397,52.0004,69200.0
2007-07-05 09:30:00,60.25,60.45,60.08,60.09,78100.0,52.2345,52.4079,52.0871,52.0958,78100.0
2007-07-05 10:00:00,60.09,60.17,59.89,60.15,106400.0,52.0958,52.1651,51.9224,52.1478,106400.0
2007-07-05 10:30:00,60.15,60.15,59.99,60.05,116700.0,52.1478,52.1478,52.0091,52.0611,116700.0
2007-07-05 11:00:00,60.06,60.16,60.0,60.1,98500.0,52.0698,52.1565,52.0177,52.1044,98500.0
2007-07-05 11:30:00,60.07,60.15,59.98,60.05,47700.0,52.0784,52.1478,52.0004,52.0611,47700.0
2007-07-05 12:00:00,60.06,60.15,60.0,60.03,39400.0,52.0698,52.1478,52.0177,52.0438,39400.0
2007-07-05 12:30:00,60.03,60.04,59.94,59.96,34700.0,52.0438,52.0524,51.9657,51.9831,34700.0
2007-07-05 13:00:00,59.97,60.19,59.95,60.16,38000.0,51.9917,52.1825,51.9744,52.1565,38000.0
2007-07-05 13:30:00,60.16,60.19,60.06,60.08,31200.0,52.1565,52.1825,52.0698,52.0871,31200.0
2007-07-05 14:00:00,60.07,60.12,60.03,60.1,36600.0,52.0784,52.1218,52.0438,52.1044,36600.0
2007-07-05 14:30:00,60.1,60.12,60.05,60.1,43600.0,52.1044,52.1218,52.0611,52.1044,43600.0
2007-07-05 15:00:00,60.11,60.12,60.04,60.09,73500.0,52.1131,52.1218,52.0524,52.0958,73500.0
2007-07-05 15:30:00,60.09,60.12,60.03,60.1,131700.0,52.0958,52.1218,52.0438,52.1044,131700.0
2007-07-06 09:30:00,60.23,60.24,59.61,59.64,109700.0,52.2171,52.2258,51.6796,51.7056,109700.0
2007-07-06 10:00:00,59.64,59.76,59.52,59.76,191200.0,51.7056,51.8097,51.6016,51.8097,191200.0
2007-07-06 10:30:00,59.76,59.79,59.54,59.61,146600.0,51.8097,51.8357,51.6189,51.6796,146600.0
2007-07-06 11:00:00,59.61,59.66,59.42,59.61,110000.0,51.6796,51.723,51.5149,51.6796,110000.0
2007-07-06 11:30:00,59.6,59.71,59.59,59.64,84000.0,51.671,51.7663,51.6623,51.7056,84000.0
2007-07-06 12:00:00,59.65,59.67,59.43,59.53,86200.0,51.7143,51.7317,51.5236,51.6103,86200.0
2007-07-06 12:30:00,59.54,59.63,59.53,59.57,35900.0,51.6189,51.697,51.6103,51.645,35900.0
2007-07-06 13:00:00,59.58,59.62,59.57,59.6,58300.0,51.6536,51.6883,51.645,51.671,58300.0
2007-07-06 13:30:00,59.6,59.62,59.55,59.6,86400.0,51.671,51.6883,51.6276,51.671,86400.0
2007-07-06 14:00:00,59.61,59.66,59.59,59.59,127800.0,51.6796,51.723,51.6623,51.6623,127800.0
2007-07-06 14:30:00,59.6,59.66,59.57,59.6,89100.0,51.671,51.723,51.645,51.671,89100.0
2007-07-06 15:00:00,59.61,59.63,59.57,59.61,72800.0,51.6796,51.697,51.645,51.6796,72800.0
2007-07-06 15:30:00,59.6,59.64,59.51,59.59,133300.0,51.671,51.7056,51.5929,51.6623,133300.0
2007-07-09 09:30:00,59.81,59.9,59.01,59.05,132700.0,51.853,51.9311,51.1595,51.1941,132700.0
2007-07-09 10:00:00,59.03,59.28,58.87,58.9,157400.0,51.1768,51.3935,51.0381,51.0641,157400.0
2007-07-09 10:30:00,58.91,59.06,58.91,59.04,148800.0,51.0728,51.2028,51.0728,51.1855,148800.0
2007-07-09 11:00:00,59.04,59.29,59.03,59.23,135300.0,51.1855,51.4022,51.1768,51.3502,135300.0
2007-07-09 11:30:00,59.25,59.25,59.19,59.25,130500.0,51.3675,51.3675,51.3155,51.3675,130500.0
2007-07-09 12:00:00,59.25,59.25,59.13,59.15,77100.0,51.3675,51.3675,51.2635,51.2808,77100.0
2007-07-09 12:30:00,59.15,59.25,59.15,59.23,49300.0,51.2808,51.3675,51.2808,51.3502,49300.0
2007-07-09 13:00:00,59.24,59.25,59.16,59.23,43900.0,51.3589,51.3675,51.2895,51.3502,43900.0
2007-07-09 13:30:00,59.22,59.25,59.22,59.24,27400.0,51.3415,51.3675,51.3415,51.3589,27400.0
2007-07-09 14:00:00,59.25,59.26,59.11,59.11,59100.0,51.3675,51.3762,51.2462,51.2462,59100.0
2007-07-09 14:30:00,59.11,59.19,59.06,59.16,60900.0,51.2462,51.3155,51.2028,51.2895,60900.0
2007-07-09 15:00:00,59.16,59.22,59.07,59.12,118100.0,51.2895,51.3415,51.2115,51.2548,118100.0
2007-07-09 15:30:00,59.12,59.12,58.8,58.93,264000.0,51.2548,51.2548,50.9774,51.0901,264000.0
2007-07-10 09:30:00,58.5,58.82,58.5,58.68,84400.0,50.7173,50.9947,50.7173,50.8734,84400.0
2007-07-10 10:00:00,58.66,58.75,58.29,58.3,121900.0,50.856,50.934,50.5352,50.5439,121900.0
2007-07-10 10:30:00,58.29,58.52,58.19,58.5,116900.0,50.5352,50.7346,50.4485,50.7173,116900.0
2007-07-10 11:00:00,58.49,58.76,58.49,58.57,53300.0,50.7086,50.9427,50.7086,50.778,53300.0
2007-07-10 11:30:00,58.56,58.66,58.55,58.62,45800.0,50.7693,50.856,50.7607,50.8213,45800.0
2007-07-10 12:00:00,58.62,58.67,58.49,58.51,45500.0,50.8213,50.8647,50.7086,50.726,45500.0
2007-07-10 12:30:00,58.51,58.58,58.41,58.49,99200.0,50.726,50.7867,50.6393,50.7086,99200.0
2007-07-10 13:00:00,58.49,58.59,58.29,58.43,54200.0,50.7086,50.7953,50.5352,50.6566,54200.0
2007-07-10 13:30:00,58.43,58.49,58.13,58.25,82300.0,50.6566,50.7086,50.3965,50.5006,82300.0
2007-07-10 14:00:00,58.25,58.28,58.1,58.19,57100.0,50.5006,50.5266,50.3705,50.4485,57100.0
2007-07-10 14:30:00,58.18,58.24,58.09,58.18,88600.0,50.4399,50.4919,50.3619,50.4399,88600.0
2007-07-10 15:00:00,58.19,58.22,58.02,58.17,94700.0,50.4485,50.4746,50.3012,50.4312,94700.0
2007-07-10 15:30:00,58.18,58.19,58.02,58.05,148800.0,50.4399,50.4485,50.3012,50.3272,148800.0
2007-07-11 09:30:00,58.37,58.69,58.24,58.34,129600.0,50.6046,50.882,50.4919,50.5786,129600.0
2007-07-11 10:00:00,58.33,58.83,58.25,58.65,112500.0,50.5699,51.0034,50.5006,50.8473,112500.0
2007-07-11 10:30:00,58.67,58.78,58.5,58.54,88400.0,50.8647,50.9601,50.7173,50.752,88400.0
2007-07-11 11:00:00,58.55,58.61,58.47,58.59,116000.0,50.7607,50.8127,50.6913,50.7953,116000.0
2007-07-11 11:30:00,58.58,58.74,58.54,58.71,66200.0,50.7867,50.9254,50.752,50.8994,66200.0
2007-07-11 12:00:00,58.71,58.75,58.61,58.72,69400.0,50.8994,50.934,50.8127,50.908,69400.0
2007-07-11 12:30:00,58.72,58.92,58.72,58.79,88000.0,50.908,51.0814,50.908,50.9687,88000.0
2007-07-11 13:00:00,58.78,58.93,58.77,58.93,44500.0,50.9601,51.0901,50.9514,51.0901,44500.0
2007-07-11 13:30:00,58.93,59.11,58.86,58.86,72900.0,51.0901,51.2462,51.0294,51.0294,72900.0
2007-07-11 14:00:00,58.87,58.91,58.57,58.89,113300.0,51.0381,51.0728,50.778,51.0554,113300.0
2007-07-11 14:30:00,58.89,58.91,58.74,58.83,85200.0,51.0554,51.0728,50.9254,51.0034,85200.0
2007-07-11 15:00:00,58.83,59.07,58.78,59.05,119700.0,51.0034,51.2115,50.9601,51.1941,119700.0
2007-07-11 15:30:00,59.04,59.18,58.96,59.18,144300.0,51.1855,51.3068,51.1161,51.3068,144300.0
2007-07-12 09:30:00,59.28,60.0,59.22,59.96,105000.0,51.3935,52.0177,51.3415,51.9831,105000.0
2007-07-12 10:00:00,59.98,60.19,59.86,60.19,291000.0,52.0004,52.1825,51.8964,52.1825,291000.0
2007-07-12 10:30:00,60.2,60.46,60.19,60.45,190300.0,52.1911,52.4166,52.1825,52.4079,190300.0
2007-07-12 11:00:00,60.45,60.5,60.03,60.03,152600.0,52.4079,52.4512,52.0438,52.0438,152600.0
2007-07-12 11:30:00,60.03,60.27,59.2,60.2,146300.0,52.0438,52.2518,51.3242,52.1911,146300.0
2007-07-12 12:00:00,60.2,60.29,60.16,60.21,84300.0,52.1911,52.2692,52.1565,52.1998,84300.0
2007-07-12 12:30:00,60.22,60.27,60.19,60.24,143100.0,52.2085,52.2518,52.1825,52.2258,143100.0
2007-07-12 13:00:00,60.25,60.39,60.25,60.35,94100.0,52.2345,52.3559,52.2345,52.3212,94100.0
2007-07-12 13:30:00,60.35,60.38,60.32,60.33,80400.0,52.3212,52.3472,52.2952,52.3038,80400.0
2007-07-12 14:00:00,60.34,60.37,60.33,60.33,198300.0,52.3125,52.3385,52.3038,52.3038,198300.0
2007-07-12 14:30:00,60.35,60.35,60.27,60.34,108600.0,52.3212,52.3212,52.2518,52.3125,108600.0
2007-07-12 15:00:00,60.34,60.35,60.2,60.3,257700.0,52.3125,52.3212,52.1911,52.2778,257700.0
2007-07-12 15:30:00,60.3,60.55,60.26,60.49,328000.0,52.2778,52.4946,52.2432,52.4426,328000.0
2007-07-13 09:30:00,60.49,60.56,60.3,60.33,108000.0,52.4426,52.5032,52.2778,52.3038,108000.0
2007-07-13 10:00:00,60.34,60.44,60.3,60.36,101700.0,52.3125,52.3992,52.2778,52.3299,101700.0
2007-07-13 10:30:00,60.36,60.52,60.32,60.49,82100.0,52.3299,52.4686,52.2952,52.4426,82100.0
2007-07-13 11:00:00,60.49,60.5,60.44,60.48,50600.0,52.4426,52.4512,52.3992,52.4339,50600.0
2007-07-13 11:30:00,60.48,60.58,60.46,60.52,88500.0,52.4339,52.5206,52.4166,52.4686,88500.0
2007-07-13 12:00:00,60.53,60.53,60.47,60.49,60600.0,52.4772,52.4772,52.4252,52.4426,60600.0
2007-07-13 12:30:00,60.5,60.52,60.36,60.44,98600.0,52.4512,52.4686,52.3299,52.3992,98600.0
2007-07-13 13:00:00,60.44,60.57,60.43,60.55,105500.0,52.3992,52.5119,52.3905,52.4946,105500.0
2007-07-13 13:30:00,60.56,60.65,60.49,60.5,60000.0,52.5032,52.5813,52.4426,52.4512,60000.0
2007-07-13 14:00:00,60.51,60.58,60.48,60.52,67900.0,52.4599,52.5206,52.4339,52.4686,67900.0
2007-07-13 14:30:00,60.51,60.66,60.5,60.57,58700.0,52.4599,52.5899,52.4512,52.5119,58700.0
2007-07-13 15:00:00,60.59,60.62,60.53,60.58,76900.0,52.5293,52.5553,52.4772,52.5206,76900.0
2007-07-13 15:30:00,60.58,60.62,60.49,60.5,141700.0,52.5206,52.5553,52.4426,52.4512,141700.0
2007-07-16 09:30:00,60.29,60.42,60.14,60.2,105000.0,52.2692,52.3819,52.1391,52.1911,105000.0
2007-07-16 10:00:00,60.2,60.32,60.17,60.19,81500.0,52.1911,52.2952,52.1651,52.1825,81500.0
2007-07-16 10:30:00,60.2,60.27,60.08,60.19,78300.0,52.1911,52.2518,52.0871,52.1825,78300.0
2007-07-16 11:00:00,60.18,60.24,59.86,59.86,71300.0,52.1738,52.2258,51.8964,51.8964,71300.0
2007-07-16 11:30:00,59.86,59.88,59.74,59.85,78000.0,51.8964,51.9137,51.7923,51.8877,78000.0
2007-07-16 12:00:00,59.85,60.06,59.84,60.06,47600.0,51.8877,52.0698,51.879,52.0698,47600.0
2007-07-16 12:30:00,60.05,60.19,60.05,60.16,30700.0,52.0611,52.1825,52.0611,52.1565,30700.0
2007-07-16 13:00:00,60.17,60.26,60.1,60.25,36800.0,52.1651,52.2432,52.1044,52.2345,36800.0
2007-07-16 13:30:00,60.26,60.31,60.07,60.17,40700.0,52.2432,52.2865,52.0784,52.1651,40700.0
2007-07-16 14:00:00,60.18,60.27,60.11,60.26,33700.0,52.1738,52.2518,52.1131,52.2432,33700.0
2007-07-16 14:30:00,60.26,60.32,60.24,60.32,49500.0,52.2432,52.2952,52.2258,52.2952,49500.0
2007-07-16 15:00:00,60.32,60.44,60.28,60.41,51400.0,52.2952,52.3992,52.2605,52.3732,51400.0
2007-07-16 15:30:00,60.4,60.41,60.22,60.23,133500.0,52.3645,52.3732,52.2085,52.2171,133500.0
2007-07-17 09:30:00,60.33,60.97,60.25,60.91,122000.0,52.3038,52.8587,52.2345,52.8067,122000.0
2007-07-17 10:00:00,60.91,61.0,60.72,60.98,87900.0,52.8067,52.8847,52.642,52.8674,87900.0
2007-07-17 10:30:00,60.99,61.02,60.83,61.0,134200.0,52.876,52.9021,52.7373,52.8847,134200.0
2007-07-17 11:00:00,61.01,61.09,60.94,61.08,339600.0,52.8934,52.9627,52.8327,52.9541,339600.0
2007-07-17 11:30:00,61.07,61.09,60.98,60.99,49400.0,52.9454,52.9627,52.8674,52.876,49400.0
2007-07-17 12:00:00,60.99,61.06,60.9,60.98,106000.0,52.876,52.9367,52.798,52.8674,106000.0
2007-07-17 12:30:00,60.98,60.99,60.79,60.79,65300.0,52.8674,52.876,52.7026,52.7026,65300.0
2007-07-17 13:00:00,60.8,60.87,60.55,60.57,79300.0,52.7113,52.772,52.4946,52.5119,79300.0
2007-07-17 13:30:00,60.58,60.83,60.55,60.79,78700.0,52.5206,52.7373,52.4946,52.7026,78700.0
2007-07-17 14:00:00,60.79,60.94,60.78,60.89,112100.0,52.7026,52.8327,52.694,52.7893,112100.0
2007-07-17 14:30:00,60.9,60.9,60.81,60.88,39500.0,52.798,52.798,52.72,52.7807,39500.0
2007-07-17 15:00:00,60.88,60.88,60.72,60.78,77500.0,52.7807,52.7807,52.642,52.694,77500.0
2007-07-17 15:30:00,60.79,60.79,60.64,60.73,233900.0,52.7026,52.7026,52.5726,52.6506,233900.0
2007-07-18 09:30:00,60.71,60.71,59.58,59.67,455200.0,52.6333,52.6333,51.6536,51.7317,455200.0
2007-07-18 10:00:00,59.66,59.82,59.33,59.41,298100.0,51.723,51.8617,51.4369,51.5062,298100.0
2007-07-18 10:30:00,59.41,59.41,58.86,59.14,299800.0,51.5062,51.5062,51.0294,51.2722,299800.0
2007-07-18 11:00:00,59.15,59.33,59.01,59.06,145300.0,51.2808,51.4369,51.1595,51.2028,145300.0
2007-07-18 11:30:00,59.05,59.08,58.75,58.83,137000.0,51.1941,51.2201,50.934,51.0034,137000.0
2007-07-18 12:00:00,58.82,58.97,58.73,58.85,117000.0,50.9947,51.1248,50.9167,51.0207,117000.0
2007-07-18 12:30:00,58.86,59.33,58.81,59.27,279000.0,51.0294,51.4369,50.9861,51.3849,279000.0
2007-07-18 13:00:00,59.26,59.36,59.17,59.26,130500.0,51.3762,51.4629,51.2982,51.3762,130500.0
2007-07-18 13:30:00,59.26,59.34,59.13,59.26,128500.0,51.3762,51.4456,51.2635,51.3762,128500.0
2007-07-18 14:00:00,59.26,59.32,59.08,59.08,131700.0,51.3762,51.4282,51.2201,51.2201,131700.0
2007-07-18 14:30:00,59.07,59.15,58.89,59.03,76500.0,51.2115,51.2808,51.0554,51.1768,76500.0
2007-07-18 15:00:00,59.01,59.09,58.91,59.06,318600.0,51.1595,51.2288,51.0728,51.2028,318600.0
2007-07-18 15:30:00,59.05,59.28,59.03,59.19,234000.0,51.1941,51.3935,51.1768,51.3155,234000.0
2007-07-19 09:30:00,59.24,59.42,59.01,59.23,95300.0,51.3589,51.5149,51.1595,51.3502,95300.0
2007-07-19 10:00:00,59.25,59.28,59.12,59.19,162800.0,51.3675,51.3935,51.2548,51.3155,162800.0
2007-07-19 10:30:00,59.16,59.3,59.16,59.26,74400.0,51.2895,51.4109,51.2895,51.3762,74400.0
2007-07-19 11:00:00,59.25,59.34,59.22,59.23,50800.0,51.3675,51.4456,51.3415,51.3502,50800.0
2007-07-19 11:30:00,59.22,59.3,59.2,59.27,99800.0,51.3415,51.4109,51.3242,51.3849,99800.0
2007-07-19 12:00:00,59.26,59.39,59.15,59.35,111100.0,51.3762,51.4889,51.2808,51.4542,111100.0
2007-07-19 12:30:00,59.33,59.37,59.25,59.35,24600.0,51.4369,51.4716,51.3675,51.4542,24600.0
2007-07-19 13:00:00,59.36,59.36,59.25,59.3,23500.0,51.4629,51.4629,51.3675,51.4109,23500.0
2007-07-19 13:30:00,59.3,59.44,59.26,59.32,40100.0,51.4109,51.5322,51.3762,51.4282,40100.0
2007-07-19 14:00:00,59.32,59.32,59.08,59.2,82900.0,51.4282,51.4282,51.2201,51.3242,82900.0
2007-07-19 14:30:00,59.2,59.29,59.19,59.2,77500.0,51.3242,51.4022,51.3155,51.3242,77500.0
2007-07-19 15:00:00,59.21,59.28,59.2,59.24,81100.0,51.3328,51.3935,51.3242,51.3589,81100.0
2007-07-19 15:30:00,59.24,59.3,59.19,59.24,344200.0,51.3589,51.4109,51.3155,51.3589,344200.0
2007-07-20 09:30:00,59.26,59.45,58.99,59.17,423800.0,51.3762,51.5409,51.1421,51.2982,423800.0
2007-07-20 10:00:00,59.16,59.17,58.94,59.04,157200.0,51.2895,51.2982,51.0988,51.1855,157200.0
2007-07-20 10:30:00,59.04,59.1,58.89,58.9,91200.0,51.1855,51.2375,51.0554,51.0641,91200.0
2007-07-20 11:00:00,58.89,58.9,58.61,58.66,91300.0,51.0554,51.0641,50.8127,50.856,91300.0
2007-07-20 11:30:00,58.66,58.68,58.37,58.37,75800.0,50.856,50.8734,50.6046,50.6046,75800.0
2007-07-20 12:00:00,58.36,58.41,58.26,58.38,71100.0,50.5959,50.6393,50.5092,50.6133,71100.0
2007-07-20 12:30:00,58.38,58.38,58.2,58.2,72700.0,50.6133,50.6133,50.4572,50.4572,72700.0
2007-07-20 13:00:00,58.21,58.45,58.18,58.33,54400.0,50.4659,50.674,50.4399,50.5699,54400.0
2007-07-20 13:30:00,58.33,58.36,58.23,58.27,89500.0,50.5699,50.5959,50.4832,50.5179,89500.0
2007-07-20 14:00:00,58.27,58.42,58.13,58.26,170300.0,50.5179,50.6479,50.3965,50.5092,170300.0
2007-07-20 14:30:00,58.26,58.42,58.25,58.41,95000.0,50.5092,50.6479,50.5006,50.6393,95000.0
2007-07-20 15:00:00,58.4,58.58,58.3,58.32,169500.0,50.6306,50.7867,50.5439,50.5613,169500.0
2007-07-20 15:30:00,58.34,58.43,58.22,58.35,313700.0,50.5786,50.6566,50.4746,50.5873,313700.0
2007-07-23 09:30:00,58.78,59.09,58.77,58.97,243400.0,50.9601,51.2288,50.9514,51.1248,243400.0
2007-07-23 10:00:00,58.98,59.27,58.94,59.13,173900.0,51.1334,51.3849,51.0988,51.2635,173900.0
2007-07-23 10:30:00,59.12,59.2,59.0,59.15,156500.0,51.2548,51.3242,51.1508,51.2808,156500.0
2007-07-23 11:00:00,59.17,59.3,59.15,59.22,69800.0,51.2982,51.4109,51.2808,51.3415,69800.0
2007-07-23 11:30:00,59.22,59.27,58.98,59.0,200000.0,51.3415,51.3849,51.1334,51.1508,200000.0
2007-07-23 12:00:00,59.0,59.03,58.97,59.01,76000.0,51.1508,51.1768,51.1248,51.1595,76000.0
2007-07-23 12:30:00,59.0,59.04,58.97,59.0,56500.0,51.1508,51.1855,51.1248,51.1508,56500.0
2007-07-23 13:00:00,59.0,59.03,58.97,59.0,56600.0,51.1508,51.1768,51.1248,51.1508,56600.0
2007-07-23 13:30:00,59.0,59.05,58.88,58.92,57300.0,51.1508,51.1941,51.0468,51.0814,57300.0
2007-07-23 14:00:00,58.92,59.0,58.75,58.92,104800.0,51.0814,51.1508,50.934,51.0814,104800.0
2007-07-23 14:30:00,58.92,59.04,58.92,58.98,84100.0,51.0814,51.1855,51.0814,51.1334,84100.0
2007-07-23 15:00:00,58.99,59.01,58.94,58.98,96700.0,51.1421,51.1595,51.0988,51.1334,96700.0
2007-07-23 15:30:00,58.98,59.1,58.92,59.03,234200.0,51.1334,51.2375,51.0814,51.1768,234200.0
2007-07-24 09:30:00,58.57,59.24,58.52,58.98,133000.0,50.778,51.3589,50.7346,51.1334,133000.0
2007-07-24 10:00:00,58.99,59.06,58.77,59.05,84800.0,51.1421,51.2028,50.9514,51.1941,84800.0
2007-07-24 10:30:00,59.05,59.41,58.96,59.37,126600.0,51.1941,51.5062,51.1161,51.4716,126600.0
2007-07-24 11:00:00,59.36,59.39,59.31,59.38,95700.0,51.4629,51.4889,51.4195,51.4802,95700.0
2007-07-24 11:30:00,59.38,59.38,59.14,59.19,50800.0,51.4802,51.4802,51.2722,51.3155,50800.0
2007-07-24 12:00:00,59.18,59.24,58.99,59.19,39000.0,51.3068,51.3589,51.1421,51.3155,39000.0
2007-07-24 12:30:00,59.2,59.32,59.03,59.05,40200.0,51.3242,51.4282,51.1768,51.1941,40200.0
2007-07-24 13:00:00,59.03,59.05,58.77,58.87,204700.0,51.1768,51.1941,50.9514,51.0381,204700.0
2007-07-24 13:30:00,58.82,59.04,58.75,58.87,45700.0,50.9947,51.1855,50.934,51.0381,45700.0
2007-07-24 14:00:00,58.87,58.96,58.69,58.84,77600.0,51.0381,51.1161,50.882,51.0121,77600.0
2007-07-24 14:30:00,58.84,59.0,58.77,58.86,98400.0,51.0121,51.1508,50.9514,51.0294,98400.0
2007-07-24 15:00:00,58.86,58.94,58.68,58.78,253500.0,51.0294,51.0988,50.8734,50.9601,253500.0
2007-07-24 15:30:00,58.75,59.38,58.46,58.52,292100.0,50.934,51.4802,50.6826,50.7346,292100.0
2007-07-25 09:30:00,58.92,58.92,58.1,58.47,122700.0,51.0814,51.0814,50.3705,50.6913,122700.0
2007-07-25 10:00:00,58.46,58.77,58.41,58.68,102500.0,50.6826,50.9514,50.6393,50.8734,102500.0
2007-07-25 10:30:00,58.71,58.85,58.33,58.69,130200.0,50.8994,51.0207,50.5699,50.882,130200.0
2007-07-25 11:00:00,58.69,59.09,58.52,58.91,137400.0,50.882,51.2288,50.7346,51.0728,137400.0
2007-07-25 11:30:00,58.92,59.03,58.72,58.76,80200.0,51.0814,51.1768,50.908,50.9427,80200.0
2007-07-25 12:00:00,58.79,59.17,58.72,58.96,99400.0,50.9687,51.2982,50.908,51.1161,99400.0
2007-07-25 12:30:00,58.94,58.99,58.58,58.75,54000.0,51.0988,51.1421,50.7867,50.934,54000.0
2007-07-25 13:00:00,58.75,58.87,58.45,58.61,64800.0,50.934,51.0381,50.674,50.8127,64800.0
2007-07-25 13:30:00,58.55,58.8,58.46,58.6,62200.0,50.7607,50.9774,50.6826,50.804,62200.0
2007-07-25 14:00:00,58.58,58.9,58.47,58.73,94600.0,50.7867,51.0641,50.6913,50.9167,94600.0
2007-07-25 14:30:00,58.71,58.75,58.49,58.71,65300.0,50.8994,50.934,50.7086,50.8994,65300.0
2007-07-25 15:00:00,58.72,59.31,58.72,59.13,169900.0,50.908,51.4195,50.908,51.2635,169900.0
2007-07-25 15:30:00,59.13,59.14,58.8,58.81,215600.0,51.2635,51.2722,50.9774,50.9861,215600.0
2007-07-26 09:30:00,58.32,58.48,57.75,57.87,216700.0,50.5613,50.7,50.0671,50.1711,216700.0
2007-07-26 10:00:00,57.87,58.29,57.79,57.95,197800.0,50.1711,50.5352,50.1018,50.2405,197800.0
2007-07-26 10:30:00,57.98,58.04,57.74,57.88,89300.0,50.2665,50.3185,50.0584,50.1798,89300.0
2007-07-26 11:00:00,57.86,58.1,57.6,58.1,244900.0,50.1624,50.3705,49.937,50.3705,244900.0
2007-07-26 11:30:00,58.09,58.46,58.01,58.41,154700.0,50.3619,50.6826,50.2925,50.6393,154700.0
2007-07-26 12:00:00,58.36,58.48,58.07,58.18,163600.0,50.5959,50.7,50.3445,50.4399,163600.0
2007-07-26 12:30:00,58.16,58.44,57.93,58.3,159100.0,50.4225,50.6653,50.2231,50.5439,159100.0
2007-07-26 13:00:00,58.31,58.52,58.1,58.22,155600.0,50.5526,50.7346,50.3705,50.4746,155600.0
2007-07-26 13:30:00,58.21,58.3,57.88,58.1,376200.0,50.4659,50.5439,50.1798,50.3705,376200.0
2007-07-26 14:00:00,58.1,58.19,57.95,58.1,286700.0,50.3705,50.4485,50.2405,50.3705,286700.0
2007-07-26 14:30:00,58.08,58.49,57.98,58.12,262400.0,50.3532,50.7086,50.2665,50.3879,262400.0
2007-07-26 15:00:00,58.16,58.59,58.05,58.17,169000.0,50.4225,50.7953,50.3272,50.4312,169000.0
2007-07-26 15:30:00,58.17,58.29,57.66,57.85,314500.0,50.4312,50.5352,49.9891,50.1538,314500.0
2007-07-27 09:30:00,57.97,58.52,56.75,57.05,703600.0,50.2578,50.7346,49.2001,49.4602,703600.0
2007-07-27 10:00:00,57.06,57.41,56.9,57.09,735200.0,49.4689,49.7723,49.3302,49.4949,735200.0
2007-07-27 10:30:00,57.08,57.18,56.55,56.65,281600.0,49.4862,49.5729,49.0267,49.1134,281600.0
2007-07-27 11:00:00,56.66,57.09,56.57,56.78,150100.0,49.1221,49.4949,49.0441,49.2261,150100.0
2007-07-27 11:30:00,56.79,56.88,56.57,56.69,187200.0,49.2348,49.3128,49.0441,49.1481,187200.0
2007-07-27 12:00:00,56.71,56.95,56.6,56.89,126600.0,49.1654,49.3735,49.0701,49.3215,126600.0
2007-07-27 12:30:00,56.89,56.92,56.56,56.73,307500.0,49.3215,49.3475,49.0354,49.1828,307500.0
2007-07-27 13:00:00,56.75,56.91,56.34,56.74,270600.0,49.2001,49.3388,48.8447,49.1915,270600.0
2007-07-27 13:30:00,56.76,56.87,56.7,56.74,105500.0,49.2088,49.3042,49.1568,49.1915,105500.0
2007-07-27 14:00:00,56.77,56.85,56.67,56.79,314400.0,49.2175,49.2868,49.1308,49.2348,314400.0
2007-07-27 14:30:00,56.79,56.84,56.65,56.77,130400.0,49.2348,49.2781,49.1134,49.2175,130400.0
2007-07-27 15:00:00,56.77,56.83,56.67,56.76,146900.0,49.2175,49.2695,49.1308,49.2088,146900.0
2007-07-27 15:30:00,56.75,56.81,55.73,55.96,495500.0,49.2001,49.2521,48.3158,48.5152,495500.0
2007-07-30 09:30:00,55.88,56.04,55.27,55.53,205200.0,48.4459,48.5846,47.917,48.1424,205200.0
2007-07-30 10:00:00,55.56,55.71,55.42,55.59,159800.0,48.1684,48.2985,48.0471,48.1944,159800.0
2007-07-30 10:30:00,55.57,55.6,55.2,55.51,496700.0,48.1771,48.2031,47.8563,48.1251,496700.0
2007-07-30 11:00:00,55.52,55.69,55.38,55.53,131000.0,48.1338,48.2811,48.0124,48.1424,131000.0
2007-07-30 11:30:00,55.55,55.55,55.38,55.4,157500.0,48.1598,48.1598,48.0124,48.0297,157500.0
2007-07-30 12:00:00,55.39,55.47,55.29,55.44,306700.0,48.0211,48.0904,47.9344,48.0644,306700.0
2007-07-30 12:30:00,55.43,55.65,55.39,55.52,134800.0,48.0557,48.2465,48.0211,48.1338,134800.0
2007-07-30 13:00:00,55.52,55.57,55.36,55.45,71600.0,48.1338,48.1771,47.995,48.0731,71600.0
2007-07-30 13:30:00,55.44,55.63,55.38,55.59,95500.0,48.0644,48.2291,48.0124,48.1944,95500.0
2007-07-30 14:00:00,55.59,55.94,55.57,55.89,306600.0,48.1944,48.4979,48.1771,48.4545,306600.0
2007-07-30 14:30:00,55.91,56.28,55.9,56.27,283500.0,48.4719,48.7926,48.4632,48.784,283500.0
2007-07-30 15:00:00,56.26,56.7,56.16,56.66,281800.0,48.7753,49.1568,48.6886,49.1221,281800.0
2007-07-30 15:30:00,56.65,57.52,56.65,57.23,970100.0,49.1134,49.8677,49.1134,49.6163,970100.0
2007-07-31 09:30:00,57.48,58.5,57.48,58.08,352800.0,49.833,50.7173,49.833,50.3532,352800.0
2007-07-31 10:00:00,58.07,58.12,57.76,57.76,464500.0,50.3445,50.3879,50.0758,50.0758,464500.0
2007-07-31 10:30:00,57.72,57.94,57.68,57.83,350700.0,50.0411,50.2318,50.0064,50.1364,350700.0
2007-07-31 11:00:00,57.83,57.87,57.33,57.6,197400.0,50.1364,50.1711,49.703,49.937,197400.0
2007-07-31 11:30:00,57.61,58.06,57.61,57.99,117100.0,49.9457,50.3358,49.9457,50.2752,117100.0
2007-07-31 12:00:00,57.99,58.0,57.77,57.92,138300.0,50.2752,50.2838,50.0844,50.2145,138300.0
2007-07-31 12:30:00,57.94,58.0,57.89,57.91,92700.0,50.2318,50.2838,50.1885,50.2058,92700.0
2007-07-31 13:00:00,57.92,58.02,57.89,57.91,110700.0,50.2145,50.3012,50.1885,50.2058,110700.0
2007-07-31 13:30:00,57.9,57.95,57.83,57.92,192800.0,50.1971,50.2405,50.1364,50.2145,192800.0
2007-07-31 14:00:00,57.94,58.06,57.88,57.91,141400.0,50.2318,50.3358,50.1798,50.2058,141400.0
2007-07-31 14:30:00,57.91,58.05,57.75,58.0,291200.0,50.2058,50.3272,50.0671,50.2838,291200.0
2007-07-31 15:00:00,58.0,58.2,57.97,57.99,213600.0,50.2838,50.4572,50.2578,50.2752,213600.0
2007-07-31 15:30:00,57.99,58.04,57.5,57.75,508400.0,50.2752,50.3185,49.8503,50.0671,508400.0
2007-08-01 09:30:00,57.49,58.24,57.27,57.84,307700.0,49.8417,50.4919,49.6509,50.1451,307700.0
2007-08-01 10:00:00,57.82,58.21,57.6,57.87,237300.0,50.1278,50.4659,49.937,50.1711,237300.0
2007-08-01 10:30:00,57.88,58.08,57.62,58.02,215300.0,50.1798,50.3532,49.9544,50.3012,215300.0
2007-08-01 11:00:00,58.02,58.09,57.85,57.89,193400.0,50.3012,50.3619,50.1538,50.1885,193400.0
2007-08-01 11:30:00,57.91,58.0,57.74,57.98,167500.0,50.2058,50.2838,50.0584,50.2665,167500.0
2007-08-01 12:00:00,58.0,58.39,57.86,58.3,178100.0,50.2838,50.6219,50.1624,50.5439,178100.0
2007-08-01 12:30:00,58.3,58.4,58.15,58.19,143500.0,50.5439,50.6306,50.4139,50.4485,143500.0
2007-08-01 13:00:00,58.17,58.2,57.74,57.88,156900.0,50.4312,50.4572,50.0584,50.1798,156900.0
2007-08-01 13:30:00,57.88,58.1,57.86,57.99,163600.0,50.1798,50.3705,50.1624,50.2752,163600.0
2007-08-01 14:00:00,57.98,58.19,57.88,57.99,268300.0,50.2665,50.4485,50.1798,50.2752,268300.0
2007-08-01 14:30:00,57.99,58.08,57.8,58.07,294800.0,50.2752,50.3532,50.1104,50.3445,294800.0
2007-08-01 15:00:00,58.07,58.2,57.93,58.07,386800.0,50.3445,50.4572,50.2231,50.3445,386800.0
2007-08-01 15:30:00,58.07,58.74,57.95,58.65,527500.0,50.3445,50.9254,50.2405,50.8473,527500.0
2007-08-02 09:30:00,59.0,59.05,58.74,58.98,184400.0,51.1508,51.1941,50.9254,51.1334,184400.0
2007-08-02 10:00:00,58.99,58.99,58.71,58.87,139600.0,51.1421,51.1421,50.8994,51.0381,139600.0
2007-08-02 10:30:00,58.86,59.15,58.82,59.01,116900.0,51.0294,51.2808,50.9947,51.1595,116900.0
2007-08-02 11:00:00,59.02,59.03,58.76,59.03,118400.0,51.1681,51.1768,50.9427,51.1768,118400.0
2007-08-02 11:30:00,59.02,59.5,58.94,59.5,135200.0,51.1681,51.5843,51.0988,51.5843,135200.0
2007-08-02 12:00:00,59.48,59.54,59.31,59.31,136500.0,51.5669,51.6189,51.4195,51.4195,136500.0
2007-08-02 12:30:00,59.32,59.41,59.28,59.31,82400.0,51.4282,51.5062,51.3935,51.4195,82400.0
2007-08-02 13:00:00,59.3,59.34,58.91,59.01,136100.0,51.4109,51.4456,51.0728,51.1595,136100.0
2007-08-02 13:30:00,59.01,59.23,59.0,59.15,114100.0,51.1595,51.3502,51.1508,51.2808,114100.0
2007-08-02 14:00:00,59.15,59.26,59.0,59.05,162800.0,51.2808,51.3762,51.1508,51.1941,162800.0
2007-08-02 14:30:00,59.05,59.16,58.89,59.0,192300.0,51.1941,51.2895,51.0554,51.1508,192300.0
2007-08-02 15:00:00,59.01,59.32,58.95,59.29,165800.0,51.1595,51.4282,51.1074,51.4022,165800.0
2007-08-02 15:30:00,59.3,59.31,59.05,59.13,257400.0,51.4109,51.4195,51.1941,51.2635,257400.0
2007-08-03 09:30:00,58.9,60.0,58.9,59.18,291700.0,51.0641,52.0177,51.0641,51.3068,291700.0
2007-08-03 10:00:00,59.2,59.25,58.97,59.15,192100.0,51.3242,51.3675,51.1248,51.2808,192100.0
2007-08-03 10:30:00,59.17,59.22,58.91,59.02,126100.0,51.2982,51.3415,51.0728,51.1681,126100.0
2007-08-03 11:00:00,59.01,59.09,58.85,58.94,200600.0,51.1595,51.2288,51.0207,51.0988,200600.0
2007-08-03 11:30:00,58.93,59.09,58.88,58.92,162400.0,51.0901,51.2288,51.0468,51.0814,162400.0
2007-08-03 12:00:00,58.92,59.11,58.89,58.91,110700.0,51.0814,51.2462,51.0554,51.0728,110700.0
2007-08-03 12:30:00,58.9,59.03,58.77,58.84,84300.0,51.0641,51.1768,50.9514,51.0121,84300.0
2007-08-03 13:00:00,58.83,59.08,58.82,59.06,93100.0,51.0034,51.2201,50.9947,51.2028,93100.0
2007-08-03 13:30:00,59.06,59.22,58.96,59.19,103300.0,51.2028,51.3415,51.1161,51.3155,103300.0
2007-08-03 14:00:00,59.19,59.31,58.84,58.84,260000.0,51.3155,51.4195,51.0121,51.0121,260000.0
2007-08-03 14:30:00,58.84,58.98,58.8,58.9,222100.0,51.0121,51.1334,50.9774,51.0641,222100.0
2007-08-03 15:00:00,58.91,59.07,58.77,58.91,322900.0,51.0728,51.2115,50.9514,51.0728,322900.0
2007-08-03 15:30:00,58.91,59.08,58.46,58.6,552800.0,51.0728,51.2201,50.6826,50.804,552800.0
2007-08-06 09:30:00,59.7,60.35,58.64,58.99,409900.0,51.7577,52.3212,50.8387,51.1421,409900.0
2007-08-06 10:00:00,58.98,59.6,58.97,59.47,357600.0,51.1334,51.671,51.1248,51.5583,357600.0
2007-08-06 10:30:00,59.47,59.53,59.22,59.31,255200.0,51.5583,51.6103,51.3415,51.4195,255200.0
2007-08-06 11:00:00,59.32,59.38,59.21,59.38,219000.0,51.4282,51.4802,51.3328,51.4802,219000.0
2007-08-06 11:30:00,59.38,59.54,59.26,59.48,185300.0,51.4802,51.6189,51.3762,51.5669,185300.0
2007-08-06 12:00:00,59.46,59.53,59.35,59.52,234100.0,51.5496,51.6103,51.4542,51.6016,234100.0
2007-08-06 12:30:00,59.51,59.85,59.51,59.66,168200.0,51.5929,51.8877,51.5929,51.723,168200.0
2007-08-06 13:00:00,59.66,59.81,59.53,59.77,226100.0,51.723,51.853,51.6103,51.8183,226100.0
2007-08-06 13:30:00,59.76,59.87,59.72,59.81,137000.0,51.8097,51.905,51.775,51.853,137000.0
2007-08-06 14:00:00,59.79,60.0,59.78,59.97,233700.0,51.8357,52.0177,51.827,51.9917,233700.0
2007-08-06 14:30:00,59.97,60.44,59.95,60.32,176100.0,51.9917,52.3992,51.9744,52.2952,176100.0
2007-08-06 15:00:00,60.33,60.84,60.26,60.68,291300.0,52.3038,52.746,52.2432,52.6073,291300.0
2007-08-06 15:30:00,60.7,61.86,60.5,61.66,852300.0,52.6246,53.6303,52.4512,53.4569,852300.0
2007-08-07 09:30:00,62.0,62.01,61.16,61.42,282400.0,53.7517,53.7603,53.0234,53.2488,282400.0
2007-08-07 10:00:00,61.43,61.43,61.05,61.08,499800.0,53.2575,53.2575,52.9281,52.9541,499800.0
2007-08-07 10:30:00,61.08,61.15,60.96,61.01,302600.0,52.9541,53.0148,52.85,52.8934,302600.0
2007-08-07 11:00:00,61.01,61.66,60.55,60.66,247700.0,52.8934,53.4569,52.4946,52.5899,247700.0
2007-08-07 11:30:00,60.65,60.68,60.24,60.25,137900.0,52.5813,52.6073,52.2258,52.2345,137900.0
2007-08-07 12:00:00,60.25,60.37,59.85,59.86,178000.0,52.2345,52.3385,51.8877,51.8964,178000.0
2007-08-07 12:30:00,59.87,59.9,59.54,59.59,274200.0,51.905,51.9311,51.6189,51.6623,274200.0
2007-08-07 13:00:00,59.6,59.67,58.9,59.17,236300.0,51.671,51.7317,51.0641,51.2982,236300.0
2007-08-07 13:30:00,59.17,59.72,59.07,59.56,223500.0,51.2982,51.775,51.2115,51.6363,223500.0
2007-08-07 14:00:00,59.58,59.93,59.54,59.73,361100.0,51.6536,51.9571,51.6189,51.7837,361100.0
2007-08-07 14:30:00,59.73,60.54,59.58,60.47,330400.0,51.7837,52.4859,51.6536,52.4252,330400.0
2007-08-07 15:00:00,60.49,60.84,60.29,60.51,413100.0,52.4426,52.746,52.2692,52.4599,413100.0
2007-08-07 15:30:00,60.51,60.76,59.78,59.89,471100.0,52.4599,52.6766,51.827,51.9224,471100.0
2007-08-08 09:30:00,60.15,60.32,59.95,60.02,171800.0,52.1478,52.2952,51.9744,52.0351,171800.0
2007-08-08 10:00:00,60.03,60.17,59.94,60.06,210600.0,52.0438,52.1651,51.9657,52.0698,210600.0
2007-08-08 10:30:00,60.06,60.33,60.02,60.09,179100.0,52.0698,52.3038,52.0351,52.0958,179100.0
2007-08-08 11:00:00,60.07,60.15,59.99,60.12,131000.0,52.0784,52.1478,52.0091,52.1218,131000.0
2007-08-08 11:30:00,60.12,60.14,59.94,59.96,157300.0,52.1218,52.1391,51.9657,51.9831,157300.0
2007-08-08 12:00:00,59.95,59.96,59.73,59.86,179000.0,51.9744,51.9831,51.7837,51.8964,179000.0
2007-08-08 12:30:00,59.85,59.96,59.8,59.89,88600.0,51.8877,51.9831,51.8444,51.9224,88600.0
2007-08-08 13:00:00,59.88,60.02,59.87,59.97,103700.0,51.9137,52.0351,51.905,51.9917,103700.0
2007-08-08 13:30:00,59.95,60.19,59.95,60.1,162100.0,51.9744,52.1825,51.9744,52.1044,162100.0
2007-08-08 14:00:00,60.09,60.43,60.0,60.4,107100.0,52.0958,52.3905,52.0177,52.3645,107100.0
2007-08-08 14:30:00,60.4,60.4,60.05,60.05,144300.0,52.3645,52.3645,52.0611,52.0611,144300.0
2007-08-08 15:00:00,60.05,60.17,59.91,60.06,468200.0,52.0611,52.1651,51.9397,52.0698,468200.0
2007-08-08 15:30:00,60.08,60.26,59.88,60.2,574400.0,52.0871,52.2432,51.9137,52.1911,574400.0
2007-08-09 09:30:00,59.56,59.91,56.02,58.42,245900.0,51.6363,51.9397,48.5672,50.6479,245900.0
2007-08-09 10:00:00,58.41,58.52,58.15,58.28,287300.0,50.6393,50.7346,50.4139,50.5266,287300.0
2007-08-09 10:30:00,58.29,58.68,58.09,58.13,287200.0,50.5352,50.8734,50.3619,50.3965,287200.0
2007-08-09 11:00:00,58.12,58.36,58.1,58.17,275200.0,50.3879,50.5959,50.3705,50.4312,275200.0
2007-08-09 11:30:00,58.18,58.29,57.84,57.99,252400.0,50.4399,50.5352,50.1451,50.2752,252400.0
2007-08-09 12:00:00,57.99,58.0,57.12,57.19,274600.0,50.2752,50.2838,49.5209,49.5816,274600.0
2007-08-09 12:30:00,57.18,57.22,56.81,57.12,307200.0,49.5729,49.6076,49.2521,49.5209,307200.0
2007-08-09 13:00:00,57.12,57.12,56.87,57.01,288000.0,49.5209,49.5209,49.3042,49.4255,288000.0
2007-08-09 13:30:00,57.02,57.2,56.92,56.96,188000.0,49.4342,49.5903,49.3475,49.3822,188000.0
2007-08-09 14:00:00,56.96,57.0,56.38,56.78,206400.0,49.3822,49.4169,48.8793,49.2261,206400.0
2007-08-09 14:30:00,56.77,57.02,56.71,56.75,418400.0,49.2175,49.4342,49.1654,49.2001,418400.0
2007-08-09 15:00:00,56.74,56.94,56.52,56.6,394300.0,49.1915,49.3648,49.0007,49.0701,394300.0
2007-08-09 15:30:00,56.6,56.79,55.26,56.0,643900.0,49.0701,49.2348,47.9083,48.5499,643900.0
2007-08-10 09:30:00,55.56,57.1,55.33,56.64,499000.0,48.1684,49.5036,47.969,49.1048,499000.0
2007-08-10 10:00:00,56.64,56.72,55.78,56.45,330200.0,49.1048,49.1741,48.3592,48.94,330200.0
2007-08-10 10:30:00,56.45,56.48,56.27,56.35,479500.0,48.94,48.966,48.784,48.8533,479500.0
2007-08-10 11:00:00,56.37,56.8,56.36,56.45,628700.0,48.8707,49.2435,48.862,48.94,628700.0
2007-08-10 11:30:00,56.45,56.97,56.31,56.94,206600.0,48.94,49.3909,48.8187,49.3648,206600.0
2007-08-10 12:00:00,56.96,57.11,56.82,56.84,202700.0,49.3822,49.5122,49.2608,49.2781,202700.0
2007-08-10 12:30:00,56.86,56.89,56.46,56.47,276500.0,49.2955,49.3215,48.9487,48.9574,276500.0
2007-08-10 13:00:00,56.49,56.58,56.09,56.13,495200.0,48.9747,49.0527,48.6279,48.6626,495200.0
2007-08-10 13:30:00,56.14,56.14,55.66,55.75,249700.0,48.6713,48.6713,48.2551,48.3332,249700.0
2007-08-10 14:00:00,55.77,55.82,55.46,55.56,258800.0,48.3505,48.3938,48.0817,48.1684,258800.0
2007-08-10 14:30:00,55.56,55.68,55.45,55.58,214800.0,48.1684,48.2725,48.0731,48.1858,214800.0
2007-08-10 15:00:00,55.57,55.8,55.45,55.7,580700.0,48.1771,48.3765,48.0731,48.2898,580700.0
2007-08-10 15:30:00,55.7,56.13,55.68,56.05,675200.0,48.2898,48.6626,48.2725,48.5932,675200.0
2007-08-13 09:30:00,56.79,58.11,56.5,57.03,329500.0,49.2348,50.3792,48.9834,49.4429,329500.0
2007-08-13 10:00:00,57.04,57.05,56.71,56.87,407600.0,49.4515,49.4602,49.1654,49.3042,407600.0
2007-08-13 10:30:00,56.87,57.61,56.85,57.59,212900.0,49.3042,49.9457,49.2868,49.9284,212900.0
2007-08-13 11:00:00,57.61,57.89,57.6,57.83,221000.0,49.9457,50.1885,49.937,50.1364,221000.0
2007-08-13 11:30:00,57.83,57.88,57.04,57.09,263900.0,50.1364,50.1798,49.4515,49.4949,263900.0
2007-08-13 12:00:00,57.1,57.15,56.93,57.06,212300.0,49.5036,49.5469,49.3562,49.4689,212300.0
2007-08-13 12:30:00,57.06,57.17,57.03,57.13,168600.0,49.4689,49.5642,49.4429,49.5296,168600.0
2007-08-13 13:00:00,57.15,57.38,57.06,57.24,170100.0,49.5469,49.7463,49.4689,49.6249,170100.0
2007-08-13 13:30:00,57.24,57.39,57.24,57.26,190900.0,49.6249,49.755,49.6249,49.6423,190900.0
2007-08-13 14:00:00,57.26,57.65,57.23,57.64,195700.0,49.6423,49.9804,49.6163,49.9717,195700.0
2007-08-13 14:30:00,57.64,57.68,57.27,57.27,168300.0,49.9717,50.0064,49.6509,49.6509,168300.0
2007-08-13 15:00:00,57.26,57.54,57.05,57.26,404900.0,49.6423,49.885,49.4602,49.6423,404900.0
2007-08-13 15:30:00,57.28,57.37,56.83,57.21,467600.0,49.6596,49.7376,49.2695,49.5989,467600.0
2007-08-14 09:30:00,56.21,57.64,56.21,57.56,189900.0,48.732,49.9717,48.732,49.9024,189900.0
2007-08-14 10:00:00,57.58,57.84,57.38,57.52,264200.0,49.9197,50.1451,49.7463,49.8677,264200.0
2007-08-14 10:30:00,57.52,57.61,57.34,57.43,131900.0,49.8677,49.9457,49.7116,49.7897,131900.0
2007-08-14 11:00:00,57.42,57.73,57.3,57.54,143200.0,49.781,50.0497,49.6769,49.885,143200.0
2007-08-14 11:30:00,57.52,57.74,57.44,57.66,116700.0,49.8677,50.0584,49.7983,49.9891,116700.0
2007-08-14 12:00:00,57.66,57.69,57.53,57.55,92100.0,49.9891,50.0151,49.8764,49.8937,92100.0
2007-08-14 12:30:00,57.55,57.61,57.27,57.36,176500.0,49.8937,49.9457,49.6509,49.729,176500.0
2007-08-14 13:00:00,57.37,57.44,56.86,56.93,187300.0,49.7376,49.7983,49.2955,49.3562,187300.0
2007-08-14 13:30:00,56.92,57.22,56.91,57.14,123700.0,49.3475,49.6076,49.3388,49.5382,123700.0
2007-08-14 14:00:00,57.13,57.13,56.85,57.02,101900.0,49.5296,49.5296,49.2868,49.4342,101900.0
2007-08-14 14:30:00,57.02,57.18,56.82,57.16,168200.0,49.4342,49.5729,49.2608,49.5556,168200.0
2007-08-14 15:00:00,57.16,57.35,57.02,57.04,188100.0,49.5556,49.7203,49.4342,49.4515,188100.0
2007-08-14 15:30:00,57.04,57.04,55.9,56.11,498500.0,49.4515,49.4515,48.4632,48.6453,498500.0
2007-08-15 09:30:00,55.89,56.89,55.86,56.88,311800.0,48.4545,49.3215,48.4285,49.3128,311800.0
2007-08-15 10:00:00,56.85,57.64,56.55,57.35,250600.0,49.2868,49.9717,49.0267,49.7203,250600.0
2007-08-15 10:30:00,57.37,57.39,56.65,56.77,173400.0,49.7376,49.755,49.1134,49.2175,173400.0
2007-08-15 11:00:00,56.77,56.83,56.56,56.69,199100.0,49.2175,49.2695,49.0354,49.1481,199100.0
2007-08-15 11:30:00,56.67,56.69,56.6,56.66,93900.0,49.1308,49.1481,49.0701,49.1221,93900.0
2007-08-15 12:00:00,56.66,56.9,56.64,56.67,79200.0,49.1221,49.3302,49.1048,49.1308,79200.0
2007-08-15 12:30:00,56.66,56.85,56.6,56.69,63800.0,49.1221,49.2868,49.0701,49.1481,63800.0
2007-08-15 13:00:00,56.69,56.76,56.6,56.62,76500.0,49.1481,49.2088,49.0701,49.0874,76500.0
2007-08-15 13:30:00,56.64,56.91,56.6,56.72,122700.0,49.1048,49.3388,49.0701,49.1741,122700.0
2007-08-15 14:00:00,56.71,57.03,56.71,56.87,248400.0,49.1654,49.4429,49.1654,49.3042,248400.0
2007-08-15 14:30:00,56.88,56.92,56.63,56.79,138200.0,49.3128,49.3475,49.0961,49.2348,138200.0
2007-08-15 15:00:00,56.8,56.89,56.65,56.66,165500.0,49.2435,49.3215,49.1134,49.1221,165500.0
2007-08-15 15:30:00,56.67,56.88,56.5,56.63,316200.0,49.1308,49.3128,48.9834,49.0961,316200.0
2007-08-16 09:30:00,56.54,57.28,56.08,56.66,274700.0,49.0181,49.6596,48.6193,49.1221,274700.0
2007-08-16 10:00:00,56.66,56.9,56.57,56.66,156800.0,49.1221,49.3302,49.0441,49.1221,156800.0
2007-08-16 10:30:00,56.65,57.24,56.6,56.96,184700.0,49.1134,49.6249,49.0701,49.3822,184700.0
2007-08-16 11:00:00,56.97,57.3,56.77,57.13,134000.0,49.3909,49.6769,49.2175,49.5296,134000.0
2007-08-16 11:30:00,57.09,57.28,56.67,56.76,318800.0,49.4949,49.6596,49.1308,49.2088,318800.0
2007-08-16 12:00:00,56.76,56.85,56.55,56.75,139400.0,49.2088,49.2868,49.0267,49.2001,139400.0
2007-08-16 12:30:00,56.74,56.79,56.18,56.23,116000.0,49.1915,49.2348,48.706,48.7493,116000.0
2007-08-16 13:00:00,56.23,56.34,55.68,55.86,195300.0,48.7493,48.8447,48.2725,48.4285,195300.0
2007-08-16 13:30:00,55.88,56.11,55.8,56.03,124500.0,48.4459,48.6453,48.3765,48.5759,124500.0
2007-08-16 14:00:00,56.03,56.19,55.81,55.81,172600.0,48.5759,48.7146,48.3852,48.3852,172600.0
2007-08-16 14:30:00,55.79,56.24,55.6,56.2,226200.0,48.3678,48.758,48.2031,48.7233,226200.0
2007-08-16 15:00:00,56.16,56.66,55.83,56.6,359400.0,48.6886,49.1221,48.4025,49.0701,359400.0
2007-08-16 15:30:00,56.6,57.29,56.26,57.18,414800.0,49.0701,49.6683,48.7753,49.5729,414800.0
2007-08-17 09:30:00,58.96,58.96,56.05,57.67,438700.0,51.1161,51.1161,48.5932,49.9977,438700.0
2007-08-17 10:00:00,57.66,58.04,57.41,57.68,248700.0,49.9891,50.3185,49.7723,50.0064,248700.0
2007-08-17 10:30:00,57.67,57.88,57.36,57.57,146700.0,49.9977,50.1798,49.729,49.911,146700.0
2007-08-17 11:00:00,57.56,57.81,57.29,57.41,257900.0,49.9024,50.1191,49.6683,49.7723,257900.0
2007-08-17 11:30:00,57.41,57.58,57.34,57.53,83900.0,49.7723,49.9197,49.7116,49.8764,83900.0
2007-08-17 12:00:00,57.51,57.53,57.13,57.5,101500.0,49.859,49.8764,49.5296,49.8503,101500.0
2007-08-17 12:30:00,57.5,57.51,57.24,57.33,100200.0,49.8503,49.859,49.6249,49.703,100200.0
2007-08-17 13:00:00,57.31,57.74,57.27,57.54,128300.0,49.6856,50.0584,49.6509,49.885,128300.0
2007-08-17 13:30:00,57.53,57.92,57.45,57.67,131800.0,49.8764,50.2145,49.807,49.9977,131800.0
2007-08-17 14:00:00,57.7,58.06,57.54,58.0,130000.0,50.0237,50.3358,49.885,50.2838,130000.0
2007-08-17 14:30:00,58.0,58.27,57.83,58.23,174500.0,50.2838,50.5179,50.1364,50.4832,174500.0
2007-08-17 15:00:00,58.22,58.39,57.9,58.18,316300.0,50.4746,50.6219,50.1971,50.4399,316300.0
2007-08-17 15:30:00,58.19,58.61,58.19,58.26,356600.0,50.4485,50.8127,50.4485,50.5092,356600.0
2007-08-20 09:30:00,58.37,58.94,57.88,58.72,251000.0,50.6046,51.0988,50.1798,50.908,251000.0
2007-08-20 10:00:00,58.72,58.72,57.9,57.9,137800.0,50.908,50.908,50.1971,50.1971,137800.0
2007-08-20 10:30:00,57.92,58.19,57.72,58.02,105200.0,50.2145,50.4485,50.0411,50.3012,105200.0
2007-08-20 11:00:00,58.01,58.03,57.59,57.69,164100.0,50.2925,50.3098,49.9284,50.0151,164100.0
2007-08-20 11:30:00,57.67,57.89,57.51,57.52,61100.0,49.9977,50.1885,49.859,49.8677,61100.0
2007-08-20 12:00:00,57.52,57.57,57.13,57.18,123800.0,49.8677,49.911,49.5296,49.5729,123800.0
2007-08-20 12:30:00,57.2,57.31,57.02,57.04,110300.0,49.5903,49.6856,49.4342,49.4515,110300.0
2007-08-20 13:00:00,57.07,57.08,56.86,56.92,113400.0,49.4775,49.4862,49.2955,49.3475,113400.0
2007-08-20 13:30:00,56.91,57.22,56.0,56.94,127400.0,49.3388,49.6076,48.5499,49.3648,127400.0
2007-08-20 14:00:00,56.98,57.3,56.78,57.22,175800.0,49.3995,49.6769,49.2261,49.6076,175800.0
2007-08-20 14:30:00,57.25,57.36,57.14,57.33,160100.0,49.6336,49.729,49.5382,49.703,160100.0
2007-08-20 15:00:00,57.34,57.77,57.26,57.76,194000.0,49.7116,50.0844,49.6423,50.0758,194000.0
2007-08-20 15:30:00,57.73,57.75,57.23,57.45,320900.0,50.0497,50.0671,49.6163,49.807,320900.0
2007-08-21 09:30:00,57.61,58.23,57.48,57.73,188600.0,49.9457,50.4832,49.833,50.0497,188600.0
2007-08-21 10:00:00,57.75,57.92,57.4,57.65,125500.0,50.0671,50.2145,49.7636,49.9804,125500.0
2007-08-21 10:30:00,57.65,57.83,57.61,57.83,91400.0,49.9804,50.1364,49.9457,50.1364,91400.0
2007-08-21 11:00:00,57.81,57.94,57.73,57.9,95200.0,50.1191,50.2318,50.0497,50.1971,95200.0
2007-08-21 11:30:00,57.94,58.17,57.9,58.08,89300.0,50.2318,50.4312,50.1971,50.3532,89300.0
2007-08-21 12:00:00,58.07,58.12,57.97,58.09,90300.0,50.3445,50.3879,50.2578,50.3619,90300.0
2007-08-21 12:30:00,58.09,58.09,57.93,58.05,76000.0,50.3619,50.3619,50.2231,50.3272,76000.0
2007-08-21 13:00:00,58.05,58.33,58.05,58.26,141000.0,50.3272,50.5699,50.3272,50.5092,141000.0
2007-08-21 13:30:00,58.25,58.51,58.25,58.36,86000.0,50.5006,50.726,50.5006,50.5959,86000.0
2007-08-21 14:00:00,58.36,58.46,58.27,58.43,94300.0,50.5959,50.6826,50.5179,50.6566,94300.0
2007-08-21 14:30:00,58.45,58.47,58.3,58.44,129900.0,50.674,50.6913,50.5439,50.6653,129900.0
2007-08-21 15:00:00,58.44,58.62,58.44,58.56,326000.0,50.6653,50.8213,50.6653,50.7693,326000.0
2007-08-21 15:30:00,58.56,58.72,58.43,58.48,232000.0,50.7693,50.908,50.6566,50.7,232000.0
2007-08-22 09:30:00,59.0,59.09,58.78,58.83,188400.0,51.1508,51.2288,50.9601,51.0034,188400.0
2007-08-22 10:00:00,58.83,58.88,58.58,58.69,92600.0,51.0034,51.0468,50.7867,50.882,92600.0
2007-08-22 10:30:00,58.68,58.69,58.33,58.44,100300.0,50.8734,50.882,50.5699,50.6653,100300.0
2007-08-22 11:00:00,58.43,58.5,58.36,58.41,70500.0,50.6566,50.7173,50.5959,50.6393,70500.0
2007-08-22 11:30:00,58.4,58.55,58.39,58.4,55200.0,50.6306,50.7607,50.6219,50.6306,55200.0
2007-08-22 12:00:00,58.4,58.68,58.4,58.43,57600.0,50.6306,50.8734,50.6306,50.6566,57600.0
2007-08-22 12:30:00,58.43,58.52,58.25,58.41,36700.0,50.6566,50.7346,50.5006,50.6393,36700.0
2007-08-22 13:00:00,58.41,58.52,58.36,58.52,49000.0,50.6393,50.7346,50.5959,50.7346,49000.0
2007-08-22 13:30:00,58.53,58.66,58.49,58.64,79700.0,50.7433,50.856,50.7086,50.8387,79700.0
2007-08-22 14:00:00,58.63,58.66,58.43,58.54,50600.0,50.83,50.856,50.6566,50.752,50600.0
2007-08-22 14:30:00,58.52,58.68,58.45,58.57,134800.0,50.7346,50.8734,50.674,50.778,134800.0
2007-08-22 15:00:00,58.55,58.8,58.5,58.77,97000.0,50.7607,50.9774,50.7173,50.9514,97000.0
2007-08-22 15:30:00,58.78,58.95,58.68,58.82,98800.0,50.9601,51.1074,50.8734,50.9947,98800.0
2007-08-23 09:30:00,59.0,59.17,58.79,58.88,130100.0,51.1508,51.2982,50.9687,51.0468,130100.0
2007-08-23 10:00:00,58.89,58.96,58.8,58.82,76900.0,51.0554,51.1161,50.9774,50.9947,76900.0
2007-08-23 10:30:00,58.82,59.2,58.81,59.05,57600.0,50.9947,51.3242,50.9861,51.1941,57600.0
2007-08-23 11:00:00,59.05,59.09,58.73,58.74,83400.0,51.1941,51.2288,50.9167,50.9254,83400.0
2007-08-23 11:30:00,58.74,58.76,58.36,58.36,318800.0,50.9254,50.9427,50.5959,50.5959,318800.0
2007-08-23 12:00:00,58.39,58.7,58.35,58.69,52100.0,50.6219,50.8907,50.5873,50.882,52100.0
2007-08-23 12:30:00,58.68,58.8,58.47,58.51,48400.0,50.8734,50.9774,50.6913,50.726,48400.0
2007-08-23 13:00:00,58.53,58.76,58.5,58.7,34300.0,50.7433,50.9427,50.7173,50.8907,34300.0
2007-08-23 13:30:00,58.7,58.99,58.7,58.92,104200.0,50.8907,51.1421,50.8907,51.0814,104200.0
2007-08-23 14:00:00,58.93,58.98,58.72,58.72,92200.0,51.0901,51.1334,50.908,50.908,92200.0
2007-08-23 14:30:00,58.75,58.75,58.39,58.42,94400.0,50.934,50.934,50.6219,50.6479,94400.0
2007-08-23 15:00:00,58.37,58.81,58.35,58.69,132900.0,50.6046,50.9861,50.5873,50.882,132900.0
2007-08-23 15:30:00,58.69,58.82,58.49,58.56,312000.0,50.882,50.9947,50.7086,50.7693,312000.0
2007-08-24 09:30:00,58.88,59.19,58.7,59.05,100600.0,51.0468,51.3155,50.8907,51.1941,100600.0
2007-08-24 10:00:00,59.05,59.33,58.82,59.13,176400.0,51.1941,51.4369,50.9947,51.2635,176400.0
2007-08-24 10:30:00,59.12,59.15,58.8,58.81,73400.0,51.2548,51.2808,50.9774,50.9861,73400.0
2007-08-24 11:00:00,58.81,58.81,58.56,58.56,86200.0,50.9861,50.9861,50.7693,50.7693,86200.0
2007-08-24 11:30:00,58.57,58.61,58.5,58.53,66900.0,50.778,50.8127,50.7173,50.7433,66900.0
2007-08-24 12:00:00,58.53,58.81,58.37,58.78,67300.0,50.7433,50.9861,50.6046,50.9601,67300.0
2007-08-24 12:30:00,58.78,58.92,58.76,58.92,46300.0,50.9601,51.0814,50.9427,51.0814,46300.0
2007-08-24 13:00:00,58.9,58.91,58.7,58.7,48500.0,51.0641,51.0728,50.8907,50.8907,48500.0
2007-08-24 13:30:00,58.71,58.81,58.57,58.8,52500.0,50.8994,50.9861,50.778,50.9774,52500.0
2007-08-24 14:00:00,58.81,58.82,58.69,58.71,64900.0,50.9861,50.9947,50.882,50.8994,64900.0
2007-08-24 14:30:00,58.7,59.03,58.7,59.03,106400.0,50.8907,51.1768,50.8907,51.1768,106400.0
2007-08-24 15:00:00,59.01,59.1,58.92,59.09,101400.0,51.1595,51.2375,51.0814,51.2288,101400.0
2007-08-24 15:30:00,59.09,59.31,59.09,59.18,145600.0,51.2288,51.4195,51.2288,51.3068,145600.0
2007-08-27 09:30:00,58.8,59.49,58.36,59.1,71100.0,50.9774,51.5756,50.5959,51.2375,71100.0
2007-08-27 10:00:00,59.12,59.43,59.02,59.27,47800.0,51.2548,51.5236,51.1681,51.3849,47800.0
2007-08-27 10:30:00,59.3,59.32,59.07,59.14,46800.0,51.4109,51.4282,51.2115,51.2722,46800.0
2007-08-27 11:00:00,59.14,59.14,58.81,58.96,46800.0,51.2722,51.2722,50.9861,51.1161,46800.0
2007-08-27 11:30:00,58.96,59.05,58.83,59.05,53300.0,51.1161,51.1941,51.0034,51.1941,53300.0
2007-08-27 12:00:00,59.05,59.22,58.91,58.92,31600.0,51.1941,51.3415,51.0728,51.0814,31600.0
2007-08-27 12:30:00,58.92,58.95,58.8,58.92,46400.0,51.0814,51.1074,50.9774,51.0814,46400.0
2007-08-27 13:00:00,58.92,59.16,58.9,59.13,31800.0,51.0814,51.2895,51.0641,51.2635,31800.0
2007-08-27 13:30:00,59.13,59.21,59.05,59.18,53900.0,51.2635,51.3328,51.1941,51.3068,53900.0
2007-08-27 14:00:00,59.18,59.34,59.14,59.28,48100.0,51.3068,51.4456,51.2722,51.3935,48100.0
2007-08-27 14:30:00,59.28,59.39,59.04,59.06,58000.0,51.3935,51.4889,51.1855,51.2028,58000.0
2007-08-27 15:00:00,59.08,59.23,59.02,59.19,52700.0,51.2201,51.3502,51.1681,51.3155,52700.0
2007-08-27 15:30:00,59.19,59.33,58.98,59.02,112800.0,51.3155,51.4369,51.1334,51.1681,112800.0
2007-08-28 09:30:00,58.6,59.26,58.56,58.95,166100.0,50.804,51.3762,50.7693,51.1074,166100.0
2007-08-28 10:00:00,58.95,59.05,58.66,58.68,57700.0,51.1074,51.1941,50.856,50.8734,57700.0
2007-08-28 10:30:00,58.74,58.85,58.39,58.68,47000.0,50.9254,51.0207,50.6219,50.8734,47000.0
2007-08-28 11:00:00,58.68,58.75,58.38,58.44,43400.0,50.8734,50.934,50.6133,50.6653,43400.0
2007-08-28 11:30:00,58.46,58.64,58.33,58.64,30600.0,50.6826,50.8387,50.5699,50.8387,30600.0
2007-08-28 12:00:00,58.64,58.66,58.48,58.54,48200.0,50.8387,50.856,50.7,50.752,48200.0
2007-08-28 12:30:00,58.55,58.77,58.55,58.73,61400.0,50.7607,50.9514,50.7607,50.9167,61400.0
2007-08-28 13:00:00,58.72,59.04,58.67,58.98,96500.0,50.908,51.1855,50.8647,51.1334,96500.0
2007-08-28 13:30:00,58.97,59.11,58.84,58.93,52500.0,51.1248,51.2462,51.0121,51.0901,52500.0
2007-08-28 14:00:00,58.91,59.0,58.75,58.96,67700.0,51.0728,51.1508,50.934,51.1161,67700.0
2007-08-28 14:30:00,58.92,58.98,58.78,58.86,82000.0,51.0814,51.1334,50.9601,51.0294,82000.0
2007-08-28 15:00:00,58.89,58.92,58.77,58.8,67800.0,51.0554,51.0814,50.9514,50.9774,67800.0
2007-08-28 15:30:00,58.8,58.8,58.32,58.38,188100.0,50.9774,50.9774,50.5613,50.6133,188100.0
2007-08-29 09:30:00,58.56,58.73,57.38,57.42,339200.0,50.8216,50.9692,49.7975,49.8323,339200.0
2007-08-29 10:00:00,57.41,57.72,57.22,57.3,96000.0,49.8236,50.0926,49.6587,49.7281,96000.0
2007-08-29 10:30:00,57.3,57.55,57.23,57.35,82600.0,49.7281,49.9451,49.6674,49.7715,82600.0
2007-08-29 11:00:00,57.37,57.45,57.25,57.29,62200.0,49.7889,49.8583,49.6847,49.7194,62200.0
2007-08-29 11:30:00,57.27,57.36,57.2,57.26,49400.0,49.7021,49.7802,49.6413,49.6934,49400.0
2007-08-29 12:00:00,57.26,57.3,57.15,57.23,60000.0,49.6934,49.7281,49.5979,49.6674,60000.0
2007-08-29 12:30:00,57.24,57.34,57.14,57.16,60500.0,49.676,49.7628,49.5893,49.6066,60500.0
2007-08-29 13:00:00,57.19,57.22,56.97,57.0,45200.0,49.6327,49.6587,49.4417,49.4678,45200.0
2007-08-29 13:30:00,56.99,57.18,56.92,57.17,65200.0,49.4591,49.624,49.3983,49.6153,65200.0
2007-08-29 14:00:00,57.19,57.49,57.17,57.46,90700.0,49.6327,49.893,49.6153,49.867,90700.0
2007-08-29 14:30:00,57.48,57.68,57.46,57.64,57500.0,49.8843,50.0579,49.867,50.0232,57500.0
2007-08-29 15:00:00,57.67,57.95,57.65,57.95,58900.0,50.0492,50.2922,50.0319,50.2922,58900.0
2007-08-29 15:30:00,57.97,58.26,57.92,58.18,162300.0,50.3096,50.5613,50.2662,50.4918,162300.0
2007-08-30 09:30:00,58.49,58.49,56.0,57.62,106800.0,50.7609,50.7609,48.5999,50.0058,106800.0
2007-08-30 10:00:00,57.63,57.81,57.38,57.41,56200.0,50.0145,50.1707,49.7975,49.8236,56200.0
2007-08-30 10:30:00,57.41,57.51,57.28,57.42,49000.0,49.8236,49.9104,49.7108,49.8323,49000.0
2007-08-30 11:00:00,57.44,57.65,57.4,57.6,57000.0,49.8496,50.0319,49.8149,49.9885,57000.0
2007-08-30 11:30:00,57.61,57.61,57.46,57.48,31400.0,49.9972,49.9972,49.867,49.8843,31400.0
2007-08-30 12:00:00,57.48,57.48,57.29,57.39,66400.0,49.8843,49.8843,49.7194,49.8062,66400.0
2007-08-30 12:30:00,57.39,57.86,57.35,57.85,61500.0,49.8062,50.2141,49.7715,50.2054,61500.0
2007-08-30 13:00:00,57.86,58.0,57.75,57.83,50700.0,50.2141,50.3356,50.1187,50.1881,50700.0
2007-08-30 13:30:00,57.82,58.01,57.75,57.98,58400.0,50.1794,50.3443,50.1187,50.3183,58400.0
2007-08-30 14:00:00,57.98,58.05,57.55,57.88,53400.0,50.3183,50.379,49.9451,50.2315,53400.0
2007-08-30 14:30:00,57.87,57.87,57.58,57.63,97300.0,50.2228,50.2228,49.9711,50.0145,97300.0
2007-08-30 15:00:00,57.6,57.99,57.58,57.92,85000.0,49.9885,50.3269,49.9711,50.2662,85000.0
2007-08-30 15:30:00,57.92,57.94,57.71,57.76,146200.0,50.2662,50.2835,50.0839,50.1273,146200.0
2007-08-31 09:30:00,57.72,58.39,57.23,57.59,220400.0,50.0926,50.6741,49.6674,49.9798,220400.0
2007-08-31 10:00:00,57.63,57.81,57.28,57.4,177900.0,50.0145,50.1707,49.7108,49.8149,177900.0
2007-08-31 10:30:00,57.4,57.5,57.32,57.34,104400.0,49.8149,49.9017,49.7455,49.7628,104400.0
2007-08-31 11:00:00,57.32,57.5,56.89,56.96,251300.0,49.7455,49.9017,49.3723,49.433,251300.0
2007-08-31 11:30:00,56.96,57.28,56.96,57.24,68200.0,49.433,49.7108,49.433,49.676,68200.0
2007-08-31 12:00:00,57.23,57.33,57.13,57.33,79300.0,49.6674,49.7542,49.5806,49.7542,79300.0
2007-08-31 12:30:00,57.31,57.47,57.25,57.33,106500.0,49.7368,49.8757,49.6847,49.7542,106500.0
2007-08-31 13:00:00,57.31,57.38,57.23,57.26,56500.0,49.7368,49.7975,49.6674,49.6934,56500.0
2007-08-31 13:30:00,57.23,57.39,57.08,57.36,58300.0,49.6674,49.8062,49.5372,49.7802,58300.0
2007-08-31 14:00:00,57.37,57.46,57.34,57.45,72600.0,49.7889,49.867,49.7628,49.8583,72600.0
2007-08-31 14:30:00,57.44,57.44,57.28,57.31,86100.0,49.8496,49.8496,49.7108,49.7368,86100.0
2007-08-31 15:00:00,57.31,57.49,57.31,57.45,199300.0,49.7368,49.893,49.7368,49.8583,199300.0
2007-08-31 15:30:00,57.44,57.59,57.11,57.11,230100.0,49.8496,49.9798,49.5632,49.5632,230100.0
2007-09-04 09:30:00,56.83,57.11,56.81,57.04,94800.0,49.3202,49.5632,49.3029,49.5025,94800.0
2007-09-04 10:00:00,57.04,57.09,56.89,57.01,201700.0,49.5025,49.5459,49.3723,49.4764,201700.0
2007-09-04 10:30:00,57.0,57.07,56.96,57.02,89700.0,49.4678,49.5285,49.433,49.4851,89700.0
2007-09-04 11:00:00,57.02,57.06,56.98,56.98,48800.0,49.4851,49.5198,49.4504,49.4504,48800.0
2007-09-04 11:30:00,56.98,57.01,56.96,56.97,32800.0,49.4504,49.4764,49.433,49.4417,32800.0
2007-09-04 12:00:00,57.0,57.1,56.96,57.04,131300.0,49.4678,49.5545,49.433,49.5025,131300.0
2007-09-04 12:30:00,57.04,57.11,57.03,57.08,40400.0,49.5025,49.5632,49.4938,49.5372,40400.0
2007-09-04 13:00:00,57.07,57.11,57.0,57.08,66400.0,49.5285,49.5632,49.4678,49.5372,66400.0
2007-09-04 13:30:00,57.08,57.16,57.06,57.12,36100.0,49.5372,49.6066,49.5198,49.5719,36100.0
2007-09-04 14:00:00,57.13,57.19,57.04,57.15,128900.0,49.5806,49.6327,49.5025,49.5979,128900.0
2007-09-04 14:30:00,57.17,57.31,57.16,57.25,99700.0,49.6153,49.7368,49.6066,49.6847,99700.0
2007-09-04 15:00:00,57.26,57.45,57.26,57.41,66700.0,49.6934,49.8583,49.6934,49.8236,66700.0
2007-09-04 15:30:00,57.43,57.44,57.1,57.24,143400.0,49.8409,49.8496,49.5545,49.676,143400.0
2007-09-05 09:30:00,56.78,57.08,56.71,56.87,98200.0,49.2768,49.5372,49.2161,49.3549,98200.0
2007-09-05 10:00:00,56.87,56.89,56.55,56.7,245200.0,49.3549,49.3723,49.0772,49.2074,245200.0
2007-09-05 10:30:00,56.7,56.85,56.66,56.74,71300.0,49.2074,49.3376,49.1727,49.2421,71300.0
2007-09-05 11:00:00,56.73,56.83,56.69,56.69,62500.0,49.2334,49.3202,49.1987,49.1987,62500.0
2007-09-05 11:30:00,56.67,56.69,56.42,56.51,85200.0,49.1814,49.1987,48.9644,49.0425,85200.0
2007-09-05 12:00:00,56.51,56.73,56.5,56.66,107500.0,49.0425,49.2334,49.0338,49.1727,107500.0
2007-09-05 12:30:00,56.68,56.69,56.53,56.59,95700.0,49.19,49.1987,49.0599,49.1119,95700.0
2007-09-05 13:00:00,56.59,56.67,56.39,56.41,121300.0,49.1119,49.1814,48.9384,48.9557,121300.0
2007-09-05 13:30:00,56.41,56.55,56.32,56.39,88000.0,48.9557,49.0772,48.8776,48.9384,88000.0
2007-09-05 14:00:00,56.39,56.5,56.08,56.19,158600.0,48.9384,49.0338,48.6693,48.7648,158600.0
2007-09-05 14:30:00,56.2,56.43,56.2,56.38,121400.0,48.7735,48.9731,48.7735,48.9297,121400.0
2007-09-05 15:00:00,56.4,56.69,56.33,56.55,176100.0,48.947,49.1987,48.8863,49.0772,176100.0
2007-09-05 15:30:00,56.55,56.82,56.45,56.65,257600.0,49.0772,49.3115,48.9904,49.164,257600.0
2007-09-06 09:30:00,56.6,56.66,56.01,56.1,97500.0,49.1206,49.1727,48.6086,48.6867,97500.0
2007-09-06 10:00:00,56.1,56.12,55.84,55.86,140600.0,48.6867,48.704,48.4611,48.4784,140600.0
2007-09-06 10:30:00,55.86,56.15,55.81,56.15,108900.0,48.4784,48.7301,48.435,48.7301,108900.0
2007-09-06 11:00:00,56.15,56.16,55.95,55.95,106700.0,48.7301,48.7388,48.5565,48.5565,106700.0
2007-09-06 11:30:00,55.97,56.03,55.84,55.87,102700.0,48.5739,48.6259,48.4611,48.4871,102700.0
2007-09-06 12:00:00,55.88,56.07,55.85,55.93,94100.0,48.4958,48.6607,48.4697,48.5392,94100.0
2007-09-06 12:30:00,55.95,56.04,55.86,55.89,106200.0,48.5565,48.6346,48.4784,48.5044,106200.0
2007-09-06 13:00:00,55.9,55.94,55.74,55.76,73900.0,48.5131,48.5478,48.3743,48.3916,73900.0
2007-09-06 13:30:00,55.77,55.8,55.66,55.77,115000.0,48.4003,48.4263,48.3048,48.4003,115000.0
2007-09-06 14:00:00,55.77,55.86,55.72,55.83,112200.0,48.4003,48.4784,48.3569,48.4524,112200.0
2007-09-06 14:30:00,55.84,55.85,55.6,55.61,216600.0,48.4611,48.4697,48.2528,48.2614,216600.0
2007-09-06 15:00:00,55.62,55.67,55.45,55.5,209800.0,48.2701,48.3135,48.1226,48.166,209800.0
2007-09-06 15:30:00,55.51,55.54,55.08,55.11,551500.0,48.1747,48.2007,47.8015,47.8275,551500.0
2007-09-07 09:30:00,54.78,55.03,54.06,55.01,267400.0,47.5411,47.7581,46.9163,47.7407,267400.0
2007-09-07 10:00:00,54.99,55.35,54.83,55.23,161600.0,47.7234,48.0358,47.5845,47.9317,161600.0
2007-09-07 10:30:00,55.23,55.27,54.72,54.97,101500.0,47.9317,47.9664,47.4891,47.706,101500.0
2007-09-07 11:00:00,54.99,55.18,54.98,55.03,157800.0,47.7234,47.8883,47.7147,47.7581,157800.0
2007-09-07 11:30:00,55.03,55.08,54.85,54.9,101300.0,47.7581,47.8015,47.6019,47.6453,101300.0
2007-09-07 12:00:00,54.89,54.97,54.83,54.96,92400.0,47.6366,47.706,47.5845,47.6973,92400.0
2007-09-07 12:30:00,54.99,55.04,54.93,55.0,127300.0,47.7234,47.7668,47.6713,47.7321,127300.0
2007-09-07 13:00:00,55.01,55.13,55.01,55.06,366000.0,47.7407,47.8449,47.7407,47.7841,366000.0
2007-09-07 13:30:00,55.06,55.16,54.93,55.06,108200.0,47.7841,47.8709,47.6713,47.7841,108200.0
2007-09-07 14:00:00,55.08,55.19,55.0,55.09,88500.0,47.8015,47.8969,47.7321,47.8102,88500.0
2007-09-07 14:30:00,55.09,55.1,54.76,54.8,106900.0,47.8102,47.8188,47.5238,47.5585,106900.0
2007-09-07 15:00:00,54.82,55.14,54.78,54.84,119700.0,47.5758,47.8536,47.5411,47.5932,119700.0
2007-09-07 15:30:00,54.84,55.02,54.65,54.79,178100.0,47.5932,47.7494,47.4283,47.5498,178100.0
2007-09-10 09:30:00,54.93,55.1,54.62,54.98,552600.0,47.6713,47.8188,47.4023,47.7147,552600.0
2007-09-10 10:00:00,54.91,55.13,54.91,55.1,104400.0,47.6539,47.8449,47.6539,47.8188,104400.0
2007-09-10 10:30:00,55.11,55.11,54.9,55.04,69200.0,47.8275,47.8275,47.6453,47.7668,69200.0
2007-09-10 11:00:00,55.03,55.03,54.76,54.87,39100.0,47.7581,47.7581,47.5238,47.6192,39100.0
2007-09-10 11:30:00,54.85,55.02,54.82,54.98,67100.0,47.6019,47.7494,47.5758,47.7147,67100.0
2007-09-10 12:00:00,54.98,55.02,54.75,54.88,294000.0,47.7147,47.7494,47.5151,47.6279,294000.0
2007-09-10 12:30:00,54.9,54.97,54.84,54.93,38000.0,47.6453,47.706,47.5932,47.6713,38000.0
2007-09-10 13:00:00,54.93,54.97,54.82,54.91,68200.0,47.6713,47.706,47.5758,47.6539,68200.0
2007-09-10 13:30:00,54.93,55.01,54.84,54.86,50400.0,47.6713,47.7407,47.5932,47.6106,50400.0
2007-09-10 14:00:00,54.88,55.0,54.82,55.0,52700.0,47.6279,47.7321,47.5758,47.7321,52700.0
2007-09-10 14:30:00,55.01,55.03,54.83,55.0,313600.0,47.7407,47.7581,47.5845,47.7321,313600.0
2007-09-10 15:00:00,54.99,55.13,54.87,55.02,118400.0,47.7234,47.8449,47.6192,47.7494,118400.0
2007-09-10 15:30:00,55.02,55.1,54.89,54.89,139900.0,47.7494,47.8188,47.6366,47.6366,139900.0
2007-09-11 09:30:00,54.97,55.29,54.71,55.2,150900.0,47.706,47.9837,47.4804,47.9056,150900.0
2007-09-11 10:00:00,55.16,55.19,54.91,55.16,95400.0,47.8709,47.8969,47.6539,47.8709,95400.0
2007-09-11 10:30:00,55.2,55.36,55.11,55.13,46900.0,47.9056,48.0445,47.8275,47.8449,46900.0
2007-09-11 11:00:00,55.12,55.18,55.06,55.15,54100.0,47.8362,47.8883,47.7841,47.8622,54100.0
2007-09-11 11:30:00,55.16,55.22,55.05,55.17,39800.0,47.8709,47.923,47.7754,47.8796,39800.0
2007-09-11 12:00:00,55.17,55.17,54.88,55.0,55200.0,47.8796,47.8796,47.6279,47.7321,55200.0
2007-09-11 12:30:00,55.0,55.25,55.0,55.25,313000.0,47.7321,47.949,47.7321,47.949,313000.0
2007-09-11 13:00:00,55.25,55.47,55.21,55.39,83300.0,47.949,48.1399,47.9143,48.0705,83300.0
2007-09-11 13:30:00,55.39,55.63,55.35,55.56,125600.0,48.0705,48.2788,48.0358,48.2181,125600.0
2007-09-11 14:00:00,55.54,55.71,55.51,55.59,111500.0,48.2007,48.3482,48.1747,48.2441,111500.0
2007-09-11 14:30:00,55.6,55.61,55.46,55.57,62700.0,48.2528,48.2614,48.1313,48.2267,62700.0
2007-09-11 15:00:00,55.57,55.75,55.5,55.58,105000.0,48.2267,48.3829,48.166,48.2354,105000.0
2007-09-11 15:30:00,55.57,55.68,55.29,55.68,293600.0,48.2267,48.3222,47.9837,48.3222,293600.0
2007-09-12 09:30:00,55.68,55.68,55.23,55.42,149500.0,48.3222,48.3222,47.9317,48.0966,149500.0
2007-09-12 10:00:00,55.42,55.7,55.33,55.61,118600.0,48.0966,48.3396,48.0184,48.2614,118600.0
2007-09-12 10:30:00,55.6,55.64,55.44,55.46,108400.0,48.2528,48.2875,48.1139,48.1313,108400.0
2007-09-12 11:00:00,55.45,55.46,55.32,55.42,88300.0,48.1226,48.1313,48.0098,48.0966,88300.0
2007-09-12 11:30:00,55.43,55.47,55.28,55.32,100000.0,48.1052,48.1399,47.9751,48.0098,100000.0
2007-09-12 12:00:00,55.31,55.44,55.28,55.39,61500.0,48.0011,48.1139,47.9751,48.0705,61500.0
2007-09-12 12:30:00,55.37,55.41,55.25,55.28,164100.0,48.0532,48.0879,47.949,47.9751,164100.0
2007-09-12 13:00:00,55.3,55.3,55.17,55.17,67000.0,47.9924,47.9924,47.8796,47.8796,67000.0
2007-09-12 13:30:00,55.18,55.39,55.12,55.39,91900.0,47.8883,48.0705,47.8362,48.0705,91900.0
2007-09-12 14:00:00,55.35,55.44,55.18,55.18,166100.0,48.0358,48.1139,47.8883,47.8883,166100.0
2007-09-12 14:30:00,55.19,55.32,55.0,55.28,141500.0,47.8969,48.0098,47.7321,47.9751,141500.0
2007-09-12 15:00:00,55.27,55.29,55.0,55.03,151800.0,47.9664,47.9837,47.7321,47.7581,151800.0
2007-09-12 15:30:00,55.02,55.13,54.88,54.96,283800.0,47.7494,47.8449,47.6279,47.6973,283800.0
2007-09-13 09:30:00,55.29,55.65,55.26,55.29,134900.0,47.9837,48.2962,47.9577,47.9837,134900.0
2007-09-13 10:00:00,55.29,55.31,55.15,55.17,109400.0,47.9837,48.0011,47.8622,47.8796,109400.0
2007-09-13 10:30:00,55.16,55.52,55.15,55.5,143900.0,47.8709,48.1833,47.8622,48.166,143900.0
2007-09-13 11:00:00,55.5,55.8,55.39,55.78,155300.0,48.166,48.4263,48.0705,48.409,155300.0
2007-09-13 11:30:00,55.78,55.8,55.7,55.78,90300.0,48.409,48.4263,48.3396,48.409,90300.0
2007-09-13 12:00:00,55.78,55.82,55.68,55.75,111100.0,48.409,48.4437,48.3222,48.3829,111100.0
2007-09-13 12:30:00,55.75,55.91,55.71,55.91,122000.0,48.3829,48.5218,48.3482,48.5218,122000.0
2007-09-13 13:00:00,55.9,56.08,55.86,55.99,59900.0,48.5131,48.6693,48.4784,48.5912,59900.0
2007-09-13 13:30:00,55.99,56.13,55.98,56.07,53200.0,48.5912,48.7127,48.5825,48.6607,53200.0
2007-09-13 14:00:00,56.07,56.17,56.04,56.12,90600.0,48.6607,48.7474,48.6346,48.704,90600.0
2007-09-13 14:30:00,56.1,56.23,56.06,56.15,117300.0,48.6867,48.7995,48.652,48.7301,117300.0
2007-09-13 15:00:00,56.16,56.23,56.1,56.14,173000.0,48.7388,48.7995,48.6867,48.7214,173000.0
2007-09-13 15:30:00,56.14,56.15,55.61,55.71,292100.0,48.7214,48.7301,48.2614,48.3482,292100.0
2007-09-14 09:30:00,55.41,55.6,54.11,54.93,286400.0,48.0879,48.2528,46.9597,47.6713,286400.0
2007-09-14 10:00:00,54.94,55.0,54.66,54.68,198400.0,47.68,47.7321,47.437,47.4543,198400.0
2007-09-14 10:30:00,54.68,54.7,54.27,54.27,245400.0,47.4543,47.4717,47.0985,47.0985,245400.0
2007-09-14 11:00:00,54.3,54.36,53.97,54.0,234500.0,47.1246,47.1766,46.8382,46.8642,234500.0
2007-09-14 11:30:00,54.01,54.07,53.76,53.86,317900.0,46.8729,46.9249,46.6559,46.7427,317900.0
2007-09-14 12:00:00,53.86,53.95,53.65,53.82,207700.0,46.7427,46.8208,46.5604,46.708,207700.0
2007-09-14 12:30:00,53.81,53.81,53.58,53.63,100200.0,46.6993,46.6993,46.4997,46.5431,100200.0
2007-09-14 13:00:00,53.64,53.7,53.56,53.6,132700.0,46.5518,46.6038,46.4823,46.5171,132700.0
2007-09-14 13:30:00,53.6,54.28,53.59,54.11,162200.0,46.5171,47.1072,46.5084,46.9597,162200.0
2007-09-14 14:00:00,54.13,54.28,53.96,53.99,172700.0,46.977,47.1072,46.8295,46.8555,172700.0
2007-09-14 14:30:00,53.99,54.08,53.92,53.99,209500.0,46.8555,46.9336,46.7948,46.8555,209500.0
2007-09-14 15:00:00,53.97,54.11,53.91,54.0,196300.0,46.8382,46.9597,46.7861,46.8642,196300.0
2007-09-14 15:30:00,54.0,54.18,53.98,54.12,412000.0,46.8642,47.0204,46.8468,46.9683,412000.0
2007-09-17 09:30:00,53.85,54.36,53.76,54.02,80300.0,46.734,47.1766,46.6559,46.8816,80300.0
2007-09-17 10:00:00,53.98,53.99,53.74,53.92,88300.0,46.8468,46.8555,46.6386,46.7948,88300.0
2007-09-17 10:30:00,53.92,53.92,53.74,53.77,131200.0,46.7948,46.7948,46.6386,46.6646,131200.0
2007-09-17 11:00:00,53.78,53.78,53.64,53.65,120600.0,46.6733,46.6733,46.5518,46.5604,120600.0
2007-09-17 11:30:00,53.65,53.68,53.45,53.53,105500.0,46.5604,46.5865,46.3869,46.4563,105500.0
2007-09-17 12:00:00,53.56,53.58,53.45,53.58,68400.0,46.4823,46.4997,46.3869,46.4997,68400.0
2007-09-17 12:30:00,53.57,53.66,53.5,53.65,60400.0,46.491,46.5691,46.4303,46.5604,60400.0
2007-09-17 13:00:00,53.66,53.81,53.63,53.71,73800.0,46.5691,46.6993,46.5431,46.6125,73800.0
2007-09-17 13:30:00,53.71,53.9,53.68,53.8,133400.0,46.6125,46.7774,46.5865,46.6906,133400.0
2007-09-17 14:00:00,53.8,53.93,53.75,53.89,92600.0,46.6906,46.8034,46.6472,46.7687,92600.0
2007-09-17 14:30:00,53.89,53.92,53.78,53.82,80300.0,46.7687,46.7948,46.6733,46.708,80300.0
2007-09-17 15:00:00,53.82,53.93,53.78,53.81,81800.0,46.708,46.8034,46.6733,46.6993,81800.0
2007-09-17 15:30:00,53.81,53.82,53.68,53.73,128500.0,46.6993,46.708,46.5865,46.6299,128500.0
2007-09-18 09:30:00,53.99,54.4,53.99,54.22,179500.0,46.8555,47.2113,46.8555,47.0551,179500.0
2007-09-18 10:00:00,54.22,54.68,54.21,54.53,164000.0,47.0551,47.4543,47.0464,47.3242,164000.0
2007-09-18 10:30:00,54.55,54.78,54.54,54.77,60000.0,47.3415,47.5411,47.3328,47.5324,60000.0
2007-09-18 11:00:00,54.77,54.79,54.62,54.64,63700.0,47.5324,47.5498,47.4023,47.4196,63700.0
2007-09-18 11:30:00,54.64,54.79,54.61,54.75,26900.0,47.4196,47.5498,47.3936,47.5151,26900.0
2007-09-18 12:00:00,54.73,54.85,54.65,54.84,41800.0,47.4977,47.6019,47.4283,47.5932,41800.0
2007-09-18 12:30:00,54.84,55.01,54.83,54.99,84500.0,47.5932,47.7407,47.5845,47.7234,84500.0
2007-09-18 13:00:00,54.99,55.05,54.96,55.03,62400.0,47.7234,47.7754,47.6973,47.7581,62400.0
2007-09-18 13:30:00,55.03,55.05,54.96,55.0,93600.0,47.7581,47.7754,47.6973,47.7321,93600.0
2007-09-18 14:00:00,55.0,55.5,54.67,55.47,259000.0,47.7321,48.166,47.4457,48.1399,259000.0
2007-09-18 14:30:00,55.5,56.1,55.48,55.84,259900.0,48.166,48.6867,48.1486,48.4611,259900.0
2007-09-18 15:00:00,55.83,56.04,55.73,55.95,157500.0,48.4524,48.6346,48.3656,48.5565,157500.0
2007-09-18 15:30:00,55.93,56.16,55.89,55.99,311400.0,48.5392,48.7388,48.5044,48.5912,311400.0
2007-09-19 09:30:00,56.05,56.93,56.05,56.19,282900.0,48.6433,49.407,48.6433,48.7648,282900.0
2007-09-19 10:00:00,56.2,56.23,55.73,55.75,162400.0,48.7735,48.7995,48.3656,48.3829,162400.0
2007-09-19 10:30:00,55.75,56.28,55.75,56.23,130900.0,48.3829,48.8429,48.3829,48.7995,130900.0
2007-09-19 11:00:00,56.24,56.57,56.23,56.49,247900.0,48.8082,49.0946,48.7995,49.0252,247900.0
2007-09-19 11:30:00,56.48,56.76,56.44,56.72,123700.0,49.0165,49.2595,48.9818,49.2248,123700.0
2007-09-19 12:00:00,56.72,56.75,56.65,56.72,91400.0,49.2248,49.2508,49.164,49.2248,91400.0
2007-09-19 12:30:00,56.71,56.74,56.67,56.72,136000.0,49.2161,49.2421,49.1814,49.2248,136000.0
2007-09-19 13:00:00,56.72,56.79,56.7,56.77,115200.0,49.2248,49.2855,49.2074,49.2682,115200.0
2007-09-19 13:30:00,56.77,56.87,56.74,56.8,112400.0,49.2682,49.3549,49.2421,49.2942,112400.0
2007-09-19 14:00:00,56.81,56.81,56.37,56.44,145400.0,49.3029,49.3029,48.921,48.9818,145400.0
2007-09-19 14:30:00,56.42,56.57,56.32,56.52,139300.0,48.9644,49.0946,48.8776,49.0512,139300.0
2007-09-19 15:00:00,56.51,56.66,56.49,56.57,171900.0,49.0425,49.1727,49.0252,49.0946,171900.0
2007-09-19 15:30:00,56.57,56.57,56.28,56.46,236700.0,49.0946,49.0946,48.8429,48.9991,236700.0
2007-09-20 09:30:00,56.6,57.23,56.46,57.16,206200.0,49.1206,49.6674,48.9991,49.6066,206200.0
2007-09-20 10:00:00,57.14,57.32,56.72,56.85,530200.0,49.5893,49.7455,49.2248,49.3376,530200.0
2007-09-20 10:30:00,56.85,57.11,56.61,57.0,127300.0,49.3376,49.5632,49.1293,49.4678,127300.0
2007-09-20 11:00:00,57.0,57.02,56.74,56.74,89100.0,49.4678,49.4851,49.2421,49.2421,89100.0
2007-09-20 11:30:00,56.76,56.8,56.47,56.59,55400.0,49.2595,49.2942,49.0078,49.1119,55400.0
2007-09-20 12:00:00,56.56,56.7,56.45,56.45,80100.0,49.0859,49.2074,48.9904,48.9904,80100.0
2007-09-20 12:30:00,56.44,56.57,56.42,56.47,87500.0,48.9818,49.0946,48.9644,49.0078,87500.0
2007-09-20 13:00:00,56.48,56.48,56.33,56.35,78300.0,49.0165,49.0165,48.8863,48.9037,78300.0
2007-09-20 13:30:00,56.36,56.39,56.22,56.27,121200.0,48.9123,48.9384,48.7908,48.8342,121200.0
2007-09-20 14:00:00,56.26,56.44,56.16,56.31,77400.0,48.8255,48.9818,48.7388,48.8689,77400.0
2007-09-20 14:30:00,56.32,56.4,56.22,56.36,92200.0,48.8776,48.947,48.7908,48.9123,92200.0
2007-09-20 15:00:00,56.37,56.5,56.29,56.47,142900.0,48.921,49.0338,48.8516,49.0078,142900.0
2007-09-20 15:30:00,56.45,56.51,56.35,56.36,160400.0,48.9904,49.0425,48.9037,48.9123,160400.0
2007-09-21 09:30:00,57.0,57.0,56.59,56.67,629100.0,49.4678,49.4678,49.1119,49.1814,629100.0
2007-09-21 10:00:00,56.68,56.72,56.0,56.01,216100.0,49.19,49.2248,48.5999,48.6086,216100.0
2007-09-21 10:30:00,56.0,56.21,55.92,56.03,179500.0,48.5999,48.7822,48.5305,48.6259,179500.0
2007-09-21 11:00:00,56.02,56.11,55.96,56.11,98000.0,48.6173,48.6954,48.5652,48.6954,98000.0
2007-09-21 11:30:00,56.11,56.16,56.05,56.08,45400.0,48.6954,48.7388,48.6433,48.6693,45400.0
2007-09-21 12:00:00,56.08,56.08,55.97,56.07,66500.0,48.6693,48.6693,48.5739,48.6607,66500.0
2007-09-21 12:30:00,56.07,56.1,55.94,55.97,55400.0,48.6607,48.6867,48.5478,48.5739,55400.0
2007-09-21 13:00:00,55.98,56.03,55.94,56.0,60200.0,48.5825,48.6259,48.5478,48.5999,60200.0
2007-09-21 13:30:00,56.01,56.43,55.97,55.99,129800.0,48.6086,48.9731,48.5739,48.5912,129800.0
2007-09-21 14:00:00,55.99,56.0,55.89,55.91,78200.0,48.5912,48.5999,48.5044,48.5218,78200.0
2007-09-21 14:30:00,55.91,55.94,55.75,55.78,112900.0,48.5218,48.5478,48.3829,48.409,112900.0
2007-09-21 15:00:00,55.79,55.81,55.65,55.68,180700.0,48.4177,48.435,48.2962,48.3222,180700.0
2007-09-21 15:30:00,55.68,55.86,55.68,55.85,211400.0,48.3222,48.4784,48.3222,48.4697,211400.0
2007-09-24 09:30:00,55.75,56.12,55.75,55.98,144100.0,48.3829,48.704,48.3829,48.5825,144100.0
2007-09-24 10:00:00,56.0,56.1,55.94,56.05,138000.0,48.5999,48.6867,48.5478,48.6433,138000.0
2007-09-24 10:30:00,56.03,56.15,55.97,56.04,68600.0,48.6259,48.7301,48.5739,48.6346,68600.0
2007-09-24 11:00:00,56.03,56.1,55.99,56.08,96000.0,48.6259,48.6867,48.5912,48.6693,96000.0
2007-09-24 11:30:00,56.07,56.26,56.04,56.04,62900.0,48.6607,48.8255,48.6346,48.6346,62900.0
2007-09-24 12:00:00,56.05,56.23,56.02,56.23,50500.0,48.6433,48.7995,48.6173,48.7995,50500.0
2007-09-24 12:30:00,56.22,56.28,56.15,56.23,44300.0,48.7908,48.8429,48.7301,48.7995,44300.0
2007-09-24 13:00:00,56.23,56.25,56.13,56.18,36200.0,48.7995,48.8169,48.7127,48.7561,36200.0
2007-09-24 13:30:00,56.17,56.18,56.08,56.1,58500.0,48.7474,48.7561,48.6693,48.6867,58500.0
2007-09-24 14:00:00,56.1,56.21,56.08,56.11,60100.0,48.6867,48.7822,48.6693,48.6954,60100.0
2007-09-24 14:30:00,56.11,56.17,56.01,56.14,43300.0,48.6954,48.7474,48.6086,48.7214,43300.0
2007-09-24 15:00:00,56.13,56.39,56.06,56.38,77400.0,48.7127,48.9384,48.652,48.9297,77400.0
2007-09-24 15:30:00,56.38,56.4,56.23,56.3,125900.0,48.9297,48.947,48.7995,48.8603,125900.0
2007-09-25 09:30:00,56.06,56.53,56.06,56.45,195000.0,48.652,49.0599,48.652,48.9904,195000.0
2007-09-25 10:00:00,56.48,56.75,56.38,56.67,109200.0,49.0165,49.2508,48.9297,49.1814,109200.0
2007-09-25 10:30:00,56.69,56.76,56.25,56.25,95600.0,49.1987,49.2595,48.8169,48.8169,95600.0
2007-09-25 11:00:00,56.25,56.36,56.11,56.14,111400.0,48.8169,48.9123,48.6954,48.7214,111400.0
2007-09-25 11:30:00,56.12,56.25,55.99,56.06,52500.0,48.704,48.8169,48.5912,48.652,52500.0
2007-09-25 12:00:00,56.05,56.11,56.03,56.08,48200.0,48.6433,48.6954,48.6259,48.6693,48200.0
2007-09-25 12:30:00,56.08,56.12,55.97,55.98,74300.0,48.6693,48.704,48.5739,48.5825,74300.0
2007-09-25 13:00:00,55.98,56.02,55.91,56.0,54100.0,48.5825,48.6173,48.5218,48.5999,54100.0
2007-09-25 13:30:00,56.01,56.08,55.96,56.08,46100.0,48.6086,48.6693,48.5652,48.6693,46100.0
2007-09-25 14:00:00,56.08,56.18,56.02,56.05,67800.0,48.6693,48.7561,48.6173,48.6433,67800.0
2007-09-25 14:30:00,56.03,56.1,55.99,56.09,132900.0,48.6259,48.6867,48.5912,48.678,132900.0
2007-09-25 15:00:00,56.1,56.19,56.02,56.05,125700.0,48.6867,48.7648,48.6173,48.6433,125700.0
2007-09-25 15:30:00,56.05,56.49,56.05,56.45,223400.0,48.6433,49.0252,48.6433,48.9904,223400.0
2007-09-26 09:30:00,56.35,57.0,56.35,56.9,254500.0,48.9037,49.4678,48.9037,49.381,254500.0
2007-09-26 10:00:00,56.9,57.11,56.87,56.97,105600.0,49.381,49.5632,49.3549,49.4417,105600.0
2007-09-26 10:30:00,56.98,57.05,56.96,57.0,336800.0,49.4504,49.5112,49.433,49.4678,336800.0
2007-09-26 11:00:00,57.02,57.25,57.0,57.22,62900.0,49.4851,49.6847,49.4678,49.6587,62900.0
2007-09-26 11:30:00,57.21,57.47,57.19,57.4,109800.0,49.65,49.8757,49.6327,49.8149,109800.0
2007-09-26 12:00:00,57.4,57.52,57.39,57.5,196000.0,49.8149,49.919,49.8062,49.9017,196000.0
2007-09-26 12:30:00,57.5,57.57,57.28,57.38,130200.0,49.9017,49.9624,49.7108,49.7975,130200.0
2007-09-26 13:00:00,57.38,57.47,57.37,57.41,56600.0,49.7975,49.8757,49.7889,49.8236,56600.0
2007-09-26 13:30:00,57.41,57.41,57.17,57.29,93900.0,49.8236,49.8236,49.6153,49.7194,93900.0
2007-09-26 14:00:00,57.28,57.47,57.28,57.47,102700.0,49.7108,49.8757,49.7108,49.8757,102700.0
2007-09-26 14:30:00,57.46,57.53,57.41,57.47,121000.0,49.867,49.9277,49.8236,49.8757,121000.0
2007-09-26 15:00:00,57.48,57.91,57.47,57.75,169300.0,49.8843,50.2575,49.8757,50.1187,169300.0
2007-09-26 15:30:00,57.75,57.75,57.46,57.68,247300.0,50.1187,50.1187,49.867,50.0579,247300.0
2007-09-27 09:30:00,57.74,58.19,57.63,58.07,126600.0,50.11,50.5005,50.0145,50.3964,126600.0
2007-09-27 10:00:00,58.07,58.35,57.96,58.09,116300.0,50.3964,50.6394,50.3009,50.4137,116300.0
2007-09-27 10:30:00,58.1,58.14,57.89,57.92,67000.0,50.4224,50.4571,50.2402,50.2662,67000.0
2007-09-27 11:00:00,57.93,57.93,57.63,57.68,71100.0,50.2749,50.2749,50.0145,50.0579,71100.0
2007-09-27 11:30:00,57.69,57.73,57.61,57.62,45100.0,50.0666,50.1013,49.9972,50.0058,45100.0
2007-09-27 12:00:00,57.64,57.82,57.64,57.81,102400.0,50.0232,50.1794,50.0232,50.1707,102400.0
2007-09-27 12:30:00,57.82,57.88,57.71,57.73,52100.0,50.1794,50.2315,50.0839,50.1013,52100.0
2007-09-27 13:00:00,57.74,57.75,57.55,57.56,53500.0,50.11,50.1187,49.9451,49.9538,53500.0
2007-09-27 13:30:00,57.57,57.59,57.47,57.55,62500.0,49.9624,49.9798,49.8757,49.9451,62500.0
2007-09-27 14:00:00,57.55,57.81,57.55,57.74,55100.0,49.9451,50.1707,49.9451,50.11,55100.0
2007-09-27 14:30:00,57.74,57.74,57.52,57.53,49900.0,50.11,50.11,49.919,49.9277,49900.0
2007-09-27 15:00:00,57.53,57.75,57.52,57.69,55200.0,49.9277,50.1187,49.919,50.0666,55200.0
2007-09-27 15:30:00,57.69,57.71,57.58,57.63,75800.0,50.0666,50.0839,49.9711,50.0145,75800.0
2007-09-28 09:30:00,57.4,57.9,57.4,57.82,99100.0,49.8149,50.2488,49.8149,50.1794,99100.0
2007-09-28 10:00:00,57.79,58.45,57.74,58.41,164900.0,50.1534,50.7262,50.11,50.6914,164900.0
2007-09-28 10:30:00,58.41,58.5,58.11,58.2,180400.0,50.6914,50.7695,50.4311,50.5092,180400.0
2007-09-28 11:00:00,58.19,58.31,58.1,58.3,76300.0,50.5005,50.6047,50.4224,50.596,76300.0
2007-09-28 11:30:00,58.3,58.32,58.11,58.16,61500.0,50.596,50.6133,50.4311,50.4745,61500.0
2007-09-28 12:00:00,58.17,58.33,58.16,58.32,59000.0,50.4832,50.622,50.4745,50.6133,59000.0
2007-09-28 12:30:00,58.32,58.34,58.23,58.27,49400.0,50.6133,50.6307,50.5352,50.5699,49400.0
2007-09-28 13:00:00,58.27,58.35,58.25,58.26,67900.0,50.5699,50.6394,50.5526,50.5613,67900.0
2007-09-28 13:30:00,58.26,58.35,58.24,58.35,92700.0,50.5613,50.6394,50.5439,50.6394,92700.0
2007-09-28 14:00:00,58.34,58.4,58.26,58.29,61200.0,50.6307,50.6828,50.5613,50.5873,61200.0
2007-09-28 14:30:00,58.28,58.35,58.28,58.34,102700.0,50.5786,50.6394,50.5786,50.6307,102700.0
2007-09-28 15:00:00,58.35,58.67,58.35,58.64,190000.0,50.6394,50.9171,50.6394,50.891,190000.0
2007-09-28 15:30:00,58.64,58.82,58.6,58.74,313300.0,50.891,51.0473,50.8563,50.9778,313300.0
2007-10-01 09:30:00,59.0,59.05,56.97,58.17,730400.0,51.2035,51.2469,49.4417,50.4832,730400.0
2007-10-01 10:00:00,58.17,58.7,57.85,57.96,1174800.0,50.4832,50.9431,50.2054,50.3009,1174800.0
2007-10-01 10:30:00,57.96,57.99,56.97,57.32,279900.0,50.3009,50.3269,49.4417,49.7455,279900.0
2007-10-01 11:00:00,57.31,57.35,56.58,56.59,209700.0,49.7368,49.7715,49.1033,49.1119,209700.0
2007-10-01 11:30:00,56.59,56.73,56.33,56.41,181800.0,49.1119,49.2334,48.8863,48.9557,181800.0
2007-10-01 12:00:00,56.4,56.55,56.35,56.4,142000.0,48.947,49.0772,48.9037,48.947,142000.0
2007-10-01 12:30:00,56.39,56.55,56.3,56.54,368600.0,48.9384,49.0772,48.8603,49.0685,368600.0
2007-10-01 13:00:00,56.54,57.47,56.54,57.18,413800.0,49.0685,49.8757,49.0685,49.624,413800.0
2007-10-01 13:30:00,57.18,57.38,57.1,57.38,120100.0,49.624,49.7975,49.5545,49.7975,120100.0
2007-10-01 14:00:00,57.37,57.75,57.37,57.71,161400.0,49.7889,50.1187,49.7889,50.0839,161400.0
2007-10-01 14:30:00,57.71,57.88,57.66,57.84,135900.0,50.0839,50.2315,50.0405,50.1968,135900.0
2007-10-01 15:00:00,57.85,57.95,57.73,57.94,237000.0,50.2054,50.2922,50.1013,50.2835,237000.0
2007-10-01 15:30:00,57.94,58.11,57.81,58.02,420300.0,50.2835,50.4311,50.1707,50.353,420300.0
2007-10-02 09:30:00,58.38,58.51,58.3,58.35,248400.0,50.6654,50.7782,50.596,50.6394,248400.0
2007-10-02 10:00:00,58.35,58.58,58.3,58.54,205500.0,50.6394,50.839,50.596,50.8043,205500.0
2007-10-02 10:30:00,58.54,58.71,58.39,58.51,167200.0,50.8043,50.9518,50.6741,50.7782,167200.0
2007-10-02 11:00:00,58.52,58.86,58.52,58.55,88800.0,50.7869,51.082,50.7869,50.8129,88800.0
2007-10-02 11:30:00,58.54,58.55,58.4,58.46,158200.0,50.8043,50.8129,50.6828,50.7348,158200.0
2007-10-02 12:00:00,58.46,58.5,58.4,58.45,143600.0,50.7348,50.7695,50.6828,50.7262,143600.0
2007-10-02 12:30:00,58.45,58.48,58.39,58.48,70400.0,50.7262,50.7522,50.6741,50.7522,70400.0
2007-10-02 13:00:00,58.48,58.55,58.4,58.42,101200.0,50.7522,50.8129,50.6828,50.7001,101200.0
2007-10-02 13:30:00,58.42,58.42,58.21,58.36,95400.0,50.7001,50.7001,50.5179,50.648,95400.0
2007-10-02 14:00:00,58.36,58.49,58.3,58.49,49900.0,50.648,50.7609,50.596,50.7609,49900.0
2007-10-02 14:30:00,58.49,58.52,58.26,58.27,84200.0,50.7609,50.7869,50.5613,50.5699,84200.0
2007-10-02 15:00:00,58.27,58.29,58.15,58.23,96000.0,50.5699,50.5873,50.4658,50.5352,96000.0
2007-10-02 15:30:00,58.23,58.5,58.19,58.42,158100.0,50.5352,50.7695,50.5005,50.7001,158100.0
2007-10-03 09:30:00,58.05,58.49,58.0,58.18,161200.0,50.379,50.7609,50.3356,50.4918,161200.0
2007-10-03 10:00:00,58.17,58.48,58.17,58.47,315000.0,50.4832,50.7522,50.4832,50.7435,315000.0
2007-10-03 10:30:00,58.47,58.84,58.46,58.79,83800.0,50.7435,51.0646,50.7348,51.0212,83800.0
2007-10-03 11:00:00,58.79,59.0,58.74,58.86,116900.0,51.0212,51.2035,50.9778,51.082,116900.0
2007-10-03 11:30:00,58.86,58.92,58.81,58.84,138200.0,51.082,51.134,51.0386,51.0646,138200.0
2007-10-03 12:00:00,58.85,58.85,58.58,58.58,170700.0,51.0733,51.0733,50.839,50.839,170700.0
2007-10-03 12:30:00,58.59,58.82,58.57,58.79,72600.0,50.8477,51.0473,50.8303,51.0212,72600.0
2007-10-03 13:00:00,58.78,58.82,58.67,58.79,163800.0,51.0125,51.0473,50.9171,51.0212,163800.0
2007-10-03 13:30:00,58.79,58.85,58.72,58.81,68100.0,51.0212,51.0733,50.9605,51.0386,68100.0
2007-10-03 14:00:00,58.8,58.86,58.71,58.72,90400.0,51.0299,51.082,50.9518,50.9605,90400.0
2007-10-03 14:30:00,58.72,58.78,58.69,58.73,101200.0,50.9605,51.0125,50.9344,50.9692,101200.0
2007-10-03 15:00:00,58.74,58.75,58.53,58.55,122500.0,50.9778,50.9865,50.7956,50.8129,122500.0
2007-10-03 15:30:00,58.53,58.62,58.41,58.52,176600.0,50.7956,50.8737,50.6914,50.7869,176600.0
2007-10-04 09:30:00,58.95,59.18,58.67,59.07,109600.0,51.1601,51.3597,50.9171,51.2642,109600.0
2007-10-04 10:00:00,59.07,59.1,58.76,58.85,147500.0,51.2642,51.2903,50.9952,51.0733,147500.0
2007-10-04 10:30:00,58.87,59.09,58.87,59.04,102800.0,51.0907,51.2816,51.0907,51.2382,102800.0
2007-10-04 11:00:00,59.02,59.14,58.95,59.09,123900.0,51.2208,51.325,51.1601,51.2816,123900.0
2007-10-04 11:30:00,59.06,59.17,59.06,59.09,48300.0,51.2555,51.351,51.2555,51.2816,48300.0
2007-10-04 12:00:00,59.09,59.09,59.0,59.02,58400.0,51.2816,51.2816,51.2035,51.2208,58400.0
2007-10-04 12:30:00,59.01,59.06,59.0,59.02,57100.0,51.2122,51.2555,51.2035,51.2208,57100.0
2007-10-04 13:00:00,59.01,59.08,58.99,59.02,109400.0,51.2122,51.2729,51.1948,51.2208,109400.0
2007-10-04 13:30:00,59.01,59.05,58.99,59.02,117300.0,51.2122,51.2469,51.1948,51.2208,117300.0
2007-10-04 14:00:00,59.03,59.12,58.91,58.93,98500.0,51.2295,51.3076,51.1254,51.1427,98500.0
2007-10-04 14:30:00,58.92,58.94,58.71,58.91,110500.0,51.134,51.1514,50.9518,51.1254,110500.0
2007-10-04 15:00:00,58.92,59.16,58.91,59.0,192700.0,51.134,51.3423,51.1254,51.2035,192700.0
2007-10-04 15:30:00,59.0,59.8,58.94,59.3,647600.0,51.2035,51.8978,51.1514,51.4638,647600.0
2007-10-05 09:30:00,59.52,59.66,58.83,59.65,284100.0,51.6548,51.7763,51.0559,51.7676,284100.0
2007-10-05 10:00:00,59.64,60.0,59.57,59.61,193600.0,51.7589,52.0713,51.6982,51.7329,193600.0
2007-10-05 10:30:00,59.59,59.87,59.57,59.84,125600.0,51.7155,51.9585,51.6982,51.9325,125600.0
2007-10-05 11:00:00,59.86,60.16,59.86,60.1,178500.0,51.9498,52.2102,51.9498,52.1581,178500.0
2007-10-05 11:30:00,60.1,60.26,60.07,60.13,108000.0,52.1581,52.297,52.1321,52.1842,108000.0
2007-10-05 12:00:00,60.11,60.11,59.65,59.66,80500.0,52.1668,52.1668,51.7676,51.7763,80500.0
2007-10-05 12:30:00,59.66,59.75,59.61,59.61,58500.0,51.7763,51.8544,51.7329,51.7329,58500.0
2007-10-05 13:00:00,59.62,59.68,59.56,59.65,215000.0,51.7415,51.7936,51.6895,51.7676,215000.0
2007-10-05 13:30:00,59.64,59.94,59.64,59.7,51600.0,51.7589,52.0193,51.7589,51.811,51600.0
2007-10-05 14:00:00,59.7,59.79,59.64,59.65,59100.0,51.811,51.8891,51.7589,51.7676,59100.0
2007-10-05 14:30:00,59.65,59.66,59.59,59.65,57500.0,51.7676,51.7763,51.7155,51.7676,57500.0
2007-10-05 15:00:00,59.64,59.69,59.6,59.64,67000.0,51.7589,51.8023,51.7242,51.7589,67000.0
2007-10-05 15:30:00,59.63,59.69,59.58,59.62,178100.0,51.7502,51.8023,51.7068,51.7415,178100.0
2007-10-08 09:30:00,60.0,60.0,59.33,59.42,139700.0,52.0713,52.0713,51.4899,51.568,139700.0
2007-10-08 10:00:00,59.45,59.63,59.32,59.36,82400.0,51.594,51.7502,51.4812,51.5159,82400.0
2007-10-08 10:30:00,59.37,59.43,59.36,59.41,42900.0,51.5246,51.5767,51.5159,51.5593,42900.0
2007-10-08 11:00:00,59.42,59.44,59.26,59.28,62300.0,51.568,51.5853,51.4291,51.4465,62300.0
2007-10-08 11:30:00,59.28,59.33,59.2,59.25,50400.0,51.4465,51.4899,51.377,51.4204,50400.0
2007-10-08 12:00:00,59.25,59.35,59.25,59.29,33000.0,51.4204,51.5072,51.4204,51.4552,33000.0
2007-10-08 12:30:00,59.31,59.33,59.11,59.11,107000.0,51.4725,51.4899,51.2989,51.2989,107000.0
2007-10-08 13:00:00,59.12,59.17,59.06,59.12,58000.0,51.3076,51.351,51.2555,51.3076,58000.0
2007-10-08 13:30:00,59.13,59.14,58.93,58.95,172100.0,51.3163,51.325,51.1427,51.1601,172100.0
2007-10-08 14:00:00,58.97,59.0,58.9,58.92,67000.0,51.1774,51.2035,51.1167,51.134,67000.0
2007-10-08 14:30:00,58.92,59.04,58.9,58.99,79300.0,51.134,51.2382,51.1167,51.1948,79300.0
2007-10-08 15:00:00,59.0,59.2,59.0,59.2,86900.0,51.2035,51.377,51.2035,51.377,86900.0
2007-10-08 15:30:00,59.2,59.2,59.11,59.14,152500.0,51.377,51.377,51.2989,51.325,152500.0
2007-10-09 09:30:00,59.0,59.68,57.32,59.27,169900.0,51.2035,51.7936,49.7455,51.4378,169900.0
2007-10-09 10:00:00,59.27,59.37,59.05,59.36,81900.0,51.4378,51.5246,51.2469,51.5159,81900.0
2007-10-09 10:30:00,59.32,59.5,59.27,59.44,52000.0,51.4812,51.6374,51.4378,51.5853,52000.0
2007-10-09 11:00:00,59.44,59.5,59.41,59.41,41500.0,51.5853,51.6374,51.5593,51.5593,41500.0
2007-10-09 11:30:00,59.43,59.5,59.33,59.44,73300.0,51.5767,51.6374,51.4899,51.5853,73300.0
2007-10-09 12:00:00,59.45,59.5,59.42,59.46,34800.0,51.594,51.6374,51.568,51.6027,34800.0
2007-10-09 12:30:00,59.48,59.5,59.22,59.23,50800.0,51.62,51.6374,51.3944,51.4031,50800.0
2007-10-09 13:00:00,59.24,59.27,59.13,59.19,33300.0,51.4118,51.4378,51.3163,51.3684,33300.0
2007-10-09 13:30:00,59.17,59.44,59.15,59.4,34700.0,51.351,51.5853,51.3337,51.5506,34700.0
2007-10-09 14:00:00,59.4,59.5,59.32,59.5,58600.0,51.5506,51.6374,51.4812,51.6374,58600.0
2007-10-09 14:30:00,59.5,59.8,59.49,59.73,113900.0,51.6374,51.8978,51.6287,51.837,113900.0
2007-10-09 15:00:00,59.73,59.88,59.62,59.82,83800.0,51.837,51.9672,51.7415,51.9151,83800.0
2007-10-09 15:30:00,59.81,59.88,59.67,59.82,122100.0,51.9064,51.9672,51.7849,51.9151,122100.0
2007-10-10 09:30:00,59.85,59.97,59.61,59.83,58900.0,51.9412,52.0453,51.7329,51.9238,58900.0
2007-10-10 10:00:00,59.84,59.89,59.63,59.67,37600.0,51.9325,51.9759,51.7502,51.7849,37600.0
2007-10-10 10:30:00,59.67,59.69,59.6,59.61,23400.0,51.7849,51.8023,51.7242,51.7329,23400.0
2007-10-10 11:00:00,59.6,59.9,59.59,59.9,51600.0,51.7242,51.9845,51.7155,51.9845,51600.0
2007-10-10 11:30:00,59.89,60.64,59.89,60.63,216800.0,51.9759,52.6268,51.9759,52.6181,216800.0
2007-10-10 12:00:00,60.64,61.01,60.63,60.73,303600.0,52.6268,52.9479,52.6181,52.7049,303600.0
2007-10-10 12:30:00,60.74,60.82,60.65,60.78,129300.0,52.7135,52.783,52.6354,52.7483,129300.0
2007-10-10 13:00:00,60.78,60.79,60.69,60.76,100300.0,52.7483,52.7569,52.6701,52.7309,100300.0
2007-10-10 13:30:00,60.76,61.0,60.76,61.0,81200.0,52.7309,52.9392,52.7309,52.9392,81200.0
2007-10-10 14:00:00,61.0,61.02,60.51,60.67,126000.0,52.9392,52.9565,52.5139,52.6528,126000.0
2007-10-10 14:30:00,60.68,60.68,60.44,60.66,149100.0,52.6615,52.6615,52.4532,52.6441,149100.0
2007-10-10 15:00:00,60.66,60.82,60.59,60.79,169500.0,52.6441,52.783,52.5834,52.7569,169500.0
2007-10-10 15:30:00,60.8,60.81,60.42,60.42,341600.0,52.7656,52.7743,52.4358,52.4358,341600.0
2007-10-11 09:30:00,60.9,60.9,60.3,60.33,145800.0,52.8524,52.8524,52.3317,52.3577,145800.0
2007-10-11 10:00:00,60.37,60.38,59.76,60.0,149600.0,52.3924,52.4011,51.863,52.0713,149600.0
2007-10-11 10:30:00,60.0,60.0,59.54,59.6,105000.0,52.0713,52.0713,51.6721,51.7242,105000.0
2007-10-11 11:00:00,59.64,59.94,59.58,59.91,65000.0,51.7589,52.0193,51.7068,51.9932,65000.0
2007-10-11 11:30:00,59.91,60.24,59.9,60.01,44300.0,51.9932,52.2796,51.9845,52.08,44300.0
2007-10-11 12:00:00,60.01,60.05,59.9,60.04,32900.0,52.08,52.1147,51.9845,52.106,32900.0
2007-10-11 12:30:00,60.06,60.24,60.06,60.21,43900.0,52.1234,52.2796,52.1234,52.2536,43900.0
2007-10-11 13:00:00,60.19,60.19,60.03,60.1,55500.0,52.2362,52.2362,52.0974,52.1581,55500.0
2007-10-11 13:30:00,60.1,60.18,60.04,60.08,52000.0,52.1581,52.2275,52.106,52.1408,52000.0
2007-10-11 14:00:00,60.07,60.08,59.71,59.75,88500.0,52.1321,52.1408,51.8197,51.8544,88500.0
2007-10-11 14:30:00,59.76,59.95,59.71,59.9,105600.0,51.863,52.0279,51.8197,51.9845,105600.0
2007-10-11 15:00:00,59.89,59.96,59.47,59.47,201300.0,51.9759,52.0366,51.6114,51.6114,201300.0
2007-10-11 15:30:00,59.49,59.92,59.41,59.82,201200.0,51.6287,52.0019,51.5593,51.9151,201200.0
2007-10-12 09:30:00,59.57,59.79,59.19,59.28,79100.0,51.6982,51.8891,51.3684,51.4465,79100.0
2007-10-12 10:00:00,59.26,59.28,58.75,58.99,136600.0,51.4291,51.4465,50.9865,51.1948,136600.0
2007-10-12 10:30:00,58.99,59.15,58.9,59.0,92000.0,51.1948,51.3337,51.1167,51.2035,92000.0
2007-10-12 11:00:00,59.01,59.07,58.88,58.95,69200.0,51.2122,51.2642,51.0993,51.1601,69200.0
2007-10-12 11:30:00,58.97,59.13,58.95,59.12,53900.0,51.1774,51.3163,51.1601,51.3076,53900.0
2007-10-12 12:00:00,59.13,59.2,59.08,59.1,79700.0,51.3163,51.377,51.2729,51.2903,79700.0
2007-10-12 12:30:00,59.09,59.15,59.03,59.07,79300.0,51.2816,51.3337,51.2295,51.2642,79300.0
2007-10-12 13:00:00,59.06,59.09,58.88,58.95,86300.0,51.2555,51.2816,51.0993,51.1601,86300.0
2007-10-12 13:30:00,58.93,59.02,58.91,58.93,42300.0,51.1427,51.2208,51.1254,51.1427,42300.0
2007-10-12 14:00:00,58.93,58.98,58.87,58.89,116500.0,51.1427,51.1861,51.0907,51.108,116500.0
2007-10-12 14:30:00,58.87,58.96,58.84,58.85,57300.0,51.0907,51.1688,51.0646,51.0733,57300.0
2007-10-12 15:00:00,58.86,58.9,58.78,58.85,105500.0,51.082,51.1167,51.0125,51.0733,105500.0
2007-10-12 15:30:00,58.87,59.1,58.86,59.06,165100.0,51.0907,51.2903,51.082,51.2555,165100.0
2007-10-15 09:30:00,59.64,59.68,59.05,59.21,141900.0,51.7589,51.7936,51.2469,51.3857,141900.0
2007-10-15 10:00:00,59.21,59.48,59.18,59.2,42200.0,51.3857,51.62,51.3597,51.377,42200.0
2007-10-15 10:30:00,59.21,59.26,58.99,59.17,79900.0,51.3857,51.4291,51.1948,51.351,79900.0
2007-10-15 11:00:00,59.17,59.44,59.07,59.11,89700.0,51.351,51.5853,51.2642,51.2989,89700.0
2007-10-15 11:30:00,59.12,59.14,58.76,58.86,103300.0,51.3076,51.325,50.9952,51.082,103300.0
2007-10-15 12:00:00,58.84,59.01,58.77,58.93,38800.0,51.0646,51.2122,51.0039,51.1427,38800.0
2007-10-15 12:30:00,58.93,58.96,58.9,58.93,30200.0,51.1427,51.1688,51.1167,51.1427,30200.0
2007-10-15 13:00:00,58.93,58.94,58.66,58.73,45800.0,51.1427,51.1514,50.9084,50.9692,45800.0
2007-10-15 13:30:00,58.72,58.73,58.53,58.61,35100.0,50.9605,50.9692,50.7956,50.865,35100.0
2007-10-15 14:00:00,58.62,58.63,58.41,58.61,45600.0,50.8737,50.8824,50.6914,50.865,45600.0
2007-10-15 14:30:00,58.6,58.95,58.57,58.92,54600.0,50.8563,51.1601,50.8303,51.134,54600.0
2007-10-15 15:00:00,58.92,59.07,58.75,58.81,107900.0,51.134,51.2642,50.9865,51.0386,107900.0
2007-10-15 15:30:00,58.81,58.88,58.69,58.85,201000.0,51.0386,51.0993,50.9344,51.0733,201000.0
2007-10-16 09:30:00,58.83,58.87,58.04,58.05,125400.0,51.0559,51.0907,50.3703,50.379,125400.0
2007-10-16 10:00:00,58.07,58.29,58.03,58.08,113500.0,50.3964,50.5873,50.3617,50.405,113500.0
2007-10-16 10:30:00,58.08,58.2,57.8,57.92,114400.0,50.405,50.5092,50.162,50.2662,114400.0
2007-10-16 11:00:00,57.9,58.02,57.9,57.9,75300.0,50.2488,50.353,50.2488,50.2488,75300.0
2007-10-16 11:30:00,57.9,58.1,57.86,57.9,98600.0,50.2488,50.4224,50.2141,50.2488,98600.0
2007-10-16 12:00:00,57.9,57.92,57.72,57.89,101600.0,50.2488,50.2662,50.0926,50.2402,101600.0
2007-10-16 12:30:00,57.89,57.93,57.63,57.72,79800.0,50.2402,50.2749,50.0145,50.0926,79800.0
2007-10-16 13:00:00,57.72,57.87,57.63,57.85,50000.0,50.0926,50.2228,50.0145,50.2054,50000.0
2007-10-16 13:30:00,57.85,58.0,57.8,57.93,101900.0,50.2054,50.3356,50.162,50.2749,101900.0
2007-10-16 14:00:00,57.92,57.98,57.79,57.82,81800.0,50.2662,50.3183,50.1534,50.1794,81800.0
2007-10-16 14:30:00,57.78,57.91,57.72,57.81,75700.0,50.1447,50.2575,50.0926,50.1707,75700.0
2007-10-16 15:00:00,57.82,57.95,57.79,57.91,173900.0,50.1794,50.2922,50.1534,50.2575,173900.0
2007-10-16 15:30:00,57.9,58.05,57.88,57.97,175500.0,50.2488,50.379,50.2315,50.3096,175500.0
2007-10-17 09:30:00,58.19,59.37,58.05,58.15,90400.0,50.5005,51.5246,50.379,50.4658,90400.0
2007-10-17 10:00:00,58.15,58.22,57.99,58.1,94200.0,50.4658,50.5265,50.3269,50.4224,94200.0
2007-10-17 10:30:00,58.1,58.25,58.08,58.17,43500.0,50.4224,50.5526,50.405,50.4832,43500.0
2007-10-17 11:00:00,58.14,58.16,58.0,58.03,37200.0,50.4571,50.4745,50.3356,50.3617,37200.0
2007-10-17 11:30:00,58.04,58.25,58.02,58.17,37400.0,50.3703,50.5526,50.353,50.4832,37400.0
2007-10-17 12:00:00,58.17,58.2,58.0,58.01,47500.0,50.4832,50.5092,50.3356,50.3443,47500.0
2007-10-17 12:30:00,58.04,58.08,58.0,58.02,68000.0,50.3703,50.405,50.3356,50.353,68000.0
2007-10-17 13:00:00,58.03,58.14,58.01,58.08,57900.0,50.3617,50.4571,50.3443,50.405,57900.0
2007-10-17 13:30:00,58.06,58.15,58.03,58.09,76300.0,50.3877,50.4658,50.3617,50.4137,76300.0
2007-10-17 14:00:00,58.09,58.25,58.03,58.16,52200.0,50.4137,50.5526,50.3617,50.4745,52200.0
2007-10-17 14:30:00,58.15,58.43,58.08,58.33,49300.0,50.4658,50.7088,50.405,50.622,49300.0
2007-10-17 15:00:00,58.33,58.43,58.25,58.32,91300.0,50.622,50.7088,50.5526,50.6133,91300.0
2007-10-17 15:30:00,58.33,58.47,58.22,58.38,120000.0,50.622,50.7435,50.5265,50.6654,120000.0
2007-10-18 09:30:00,57.9,58.89,57.78,58.73,108400.0,50.2488,51.108,50.1447,50.9692,108400.0
2007-10-18 10:00:00,58.69,58.85,58.5,58.85,45200.0,50.9344,51.0733,50.7695,51.0733,45200.0
2007-10-18 10:30:00,58.84,58.85,58.57,58.64,29100.0,51.0646,51.0733,50.8303,50.891,29100.0
2007-10-18 11:00:00,58.66,58.72,58.43,58.47,23700.0,50.9084,50.9605,50.7088,50.7435,23700.0
2007-10-18 11:30:00,58.47,58.48,58.34,58.47,32400.0,50.7435,50.7522,50.6307,50.7435,32400.0
2007-10-18 12:00:00,58.47,58.57,58.36,58.47,39000.0,50.7435,50.8303,50.648,50.7435,39000.0
2007-10-18 12:30:00,58.46,58.55,58.39,58.41,24600.0,50.7348,50.8129,50.6741,50.6914,24600.0
2007-10-18 13:00:00,58.4,58.45,58.38,58.44,35100.0,50.6828,50.7262,50.6654,50.7175,35100.0
2007-10-18 13:30:00,58.43,58.78,58.43,58.76,42100.0,50.7088,51.0125,50.7088,50.9952,42100.0
2007-10-18 14:00:00,58.72,58.76,58.44,58.45,23900.0,50.9605,50.9952,50.7175,50.7262,23900.0
2007-10-18 14:30:00,58.45,58.45,58.16,58.23,44800.0,50.7262,50.7262,50.4745,50.5352,44800.0
2007-10-18 15:00:00,58.23,58.28,58.06,58.09,75200.0,50.5352,50.5786,50.3877,50.4137,75200.0
2007-10-18 15:30:00,58.1,58.38,58.02,58.34,178400.0,50.4224,50.6654,50.353,50.6307,178400.0
2007-10-19 09:30:00,58.01,58.51,57.66,57.67,347400.0,50.3443,50.7782,50.0405,50.0492,347400.0
2007-10-19 10:00:00,57.69,57.71,57.21,57.4,183200.0,50.0666,50.0839,49.65,49.8149,183200.0
2007-10-19 10:30:00,57.41,57.84,57.36,57.59,84500.0,49.8236,50.1968,49.7802,49.9798,84500.0
2007-10-19 11:00:00,57.59,57.8,57.56,57.67,54100.0,49.9798,50.162,49.9538,50.0492,54100.0
2007-10-19 11:30:00,57.65,57.73,57.46,57.69,30800.0,50.0319,50.1013,49.867,50.0666,30800.0
2007-10-19 12:00:00,57.68,57.85,57.64,57.82,32600.0,50.0579,50.2054,50.0232,50.1794,32600.0
2007-10-19 12:30:00,57.81,57.86,57.74,57.76,53000.0,50.1707,50.2141,50.11,50.1273,53000.0
2007-10-19 13:00:00,57.75,57.8,57.66,57.79,37400.0,50.1187,50.162,50.0405,50.1534,37400.0
2007-10-19 13:30:00,57.8,57.83,57.71,57.74,147700.0,50.162,50.1881,50.0839,50.11,147700.0
2007-10-19 14:00:00,57.75,57.95,57.64,57.91,99400.0,50.1187,50.2922,50.0232,50.2575,99400.0
2007-10-19 14:30:00,57.9,57.92,57.58,57.67,215100.0,50.2488,50.2662,49.9711,50.0492,215100.0
2007-10-19 15:00:00,57.64,57.81,57.58,57.68,107100.0,50.0232,50.1707,49.9711,50.0579,107100.0
2007-10-19 15:30:00,57.68,57.75,57.38,57.47,274500.0,50.0579,50.1187,49.7975,49.8757,274500.0
2007-10-22 09:30:00,56.99,56.99,56.44,56.74,80200.0,49.4591,49.4591,48.9818,49.2421,80200.0
2007-10-22 10:00:00,56.74,57.05,56.73,57.02,149900.0,49.2421,49.5112,49.2334,49.4851,149900.0
2007-10-22 10:30:00,57.0,57.1,56.78,56.85,73900.0,49.4678,49.5545,49.2768,49.3376,73900.0
2007-10-22 11:00:00,56.83,56.95,56.74,56.81,76600.0,49.3202,49.4244,49.2421,49.3029,76600.0
2007-10-22 11:30:00,56.85,56.9,56.73,56.89,42000.0,49.3376,49.381,49.2334,49.3723,42000.0
2007-10-22 12:00:00,56.89,56.9,56.72,56.8,41900.0,49.3723,49.381,49.2248,49.2942,41900.0
2007-10-22 12:30:00,56.8,56.82,56.73,56.8,55100.0,49.2942,49.3115,49.2334,49.2942,55100.0
2007-10-22 13:00:00,56.79,56.92,56.79,56.82,45500.0,49.2855,49.3983,49.2855,49.3115,45500.0
2007-10-22 13:30:00,56.83,56.87,56.8,56.82,39700.0,49.3202,49.3549,49.2942,49.3115,39700.0
2007-10-22 14:00:00,56.8,56.99,56.8,56.98,59600.0,49.2942,49.4591,49.2942,49.4504,59600.0
2007-10-22 14:30:00,56.98,57.05,56.8,56.8,68200.0,49.4504,49.5112,49.2942,49.2942,68200.0
2007-10-22 15:00:00,56.81,56.85,56.61,56.69,133600.0,49.3029,49.3376,49.1293,49.1987,133600.0
2007-10-22 15:30:00,56.71,57.06,56.71,57.01,124400.0,49.2161,49.5198,49.2161,49.4764,124400.0
2007-10-23 09:30:00,57.15,57.34,56.77,56.89,60300.0,49.5979,49.7628,49.2682,49.3723,60300.0
2007-10-23 10:00:00,56.86,56.93,56.6,56.64,92400.0,49.3463,49.407,49.1206,49.1553,92400.0
2007-10-23 10:30:00,56.66,56.85,56.64,56.74,64100.0,49.1727,49.3376,49.1553,49.2421,64100.0
2007-10-23 11:00:00,56.74,56.8,56.68,56.69,62100.0,49.2421,49.2942,49.19,49.1987,62100.0
2007-10-23 11:30:00,56.73,56.82,56.7,56.79,22400.0,49.2334,49.3115,49.2074,49.2855,22400.0
2007-10-23 12:00:00,56.79,56.84,56.76,56.84,23000.0,49.2855,49.3289,49.2595,49.3289,23000.0
2007-10-23 12:30:00,56.84,56.93,56.76,56.76,34100.0,49.3289,49.407,49.2595,49.2595,34100.0
2007-10-23 13:00:00,56.77,56.9,56.74,56.79,38200.0,49.2682,49.381,49.2421,49.2855,38200.0
2007-10-23 13:30:00,56.78,56.89,56.75,56.86,41200.0,49.2768,49.3723,49.2508,49.3463,41200.0
2007-10-23 14:00:00,56.88,57.35,56.88,57.32,154600.0,49.3636,49.7715,49.3636,49.7455,154600.0
2007-10-23 14:30:00,57.32,57.38,57.27,57.32,120100.0,49.7455,49.7975,49.7021,49.7455,120100.0
2007-10-23 15:00:00,57.32,57.6,57.29,57.6,146900.0,49.7455,49.9885,49.7194,49.9885,146900.0
2007-10-23 15:30:00,57.59,57.82,57.55,57.76,183400.0,49.9798,50.1794,49.9451,50.1273,183400.0
2007-10-24 09:30:00,57.66,57.66,57.17,57.26,83300.0,50.0405,50.0405,49.6153,49.6934,83300.0
2007-10-24 10:00:00,57.26,57.32,57.11,57.3,88400.0,49.6934,49.7455,49.5632,49.7281,88400.0
2007-10-24 10:30:00,57.31,57.32,56.84,56.95,75000.0,49.7368,49.7455,49.3289,49.4244,75000.0
2007-10-24 11:00:00,56.92,57.03,56.62,56.86,77800.0,49.3983,49.4938,49.138,49.3463,77800.0
2007-10-24 11:30:00,56.89,56.96,56.49,56.52,84500.0,49.3723,49.433,49.0252,49.0512,84500.0
2007-10-24 12:00:00,56.5,56.9,56.47,56.78,66500.0,49.0338,49.381,49.0078,49.2768,66500.0
2007-10-24 12:30:00,56.76,56.79,56.49,56.59,30400.0,49.2595,49.2855,49.0252,49.1119,30400.0
2007-10-24 13:00:00,56.59,56.64,56.45,56.6,88600.0,49.1119,49.1553,48.9904,49.1206,88600.0
2007-10-24 13:30:00,56.57,56.68,56.41,56.53,75100.0,49.0946,49.19,48.9557,49.0599,75100.0
2007-10-24 14:00:00,56.53,56.69,56.35,56.65,98700.0,49.0599,49.1987,48.9037,49.164,98700.0
2007-10-24 14:30:00,56.62,56.89,56.55,56.71,89000.0,49.138,49.3723,49.0772,49.2161,89000.0
2007-10-24 15:00:00,56.71,56.95,56.67,56.9,123100.0,49.2161,49.4244,49.1814,49.381,123100.0
2007-10-24 15:30:00,56.9,56.92,56.58,56.78,255800.0,49.381,49.3983,49.1033,49.2768,255800.0
2007-10-25 09:30:00,58.19,58.26,57.07,57.8,282200.0,50.5005,50.5613,49.5285,50.162,282200.0
2007-10-25 10:00:00,57.83,57.98,57.53,57.75,117800.0,50.1881,50.3183,49.9277,50.1187,117800.0
2007-10-25 10:30:00,57.74,57.82,57.53,57.79,82800.0,50.11,50.1794,49.9277,50.1534,82800.0
2007-10-25 11:00:00,57.8,57.83,57.62,57.82,59000.0,50.162,50.1881,50.0058,50.1794,59000.0
2007-10-25 11:30:00,57.82,57.87,57.58,57.58,46700.0,50.1794,50.2228,49.9711,49.9711,46700.0
2007-10-25 12:00:00,57.58,57.74,57.53,57.71,81300.0,49.9711,50.11,49.9277,50.0839,81300.0
2007-10-25 12:30:00,57.69,57.7,57.5,57.69,62900.0,50.0666,50.0753,49.9017,50.0666,62900.0
2007-10-25 13:00:00,57.7,57.73,57.34,57.48,72300.0,50.0753,50.1013,49.7628,49.8843,72300.0
2007-10-25 13:30:00,57.46,57.5,57.28,57.39,89500.0,49.867,49.9017,49.7108,49.8062,89500.0
2007-10-25 14:00:00,57.42,57.5,57.25,57.46,70800.0,49.8323,49.9017,49.6847,49.867,70800.0
2007-10-25 14:30:00,57.48,57.69,57.38,57.65,84700.0,49.8843,50.0666,49.7975,50.0319,84700.0
2007-10-25 15:00:00,57.66,57.7,57.52,57.55,95500.0,50.0405,50.0753,49.919,49.9451,95500.0
2007-10-25 15:30:00,57.57,57.64,57.37,57.5,319500.0,49.9624,50.0232,49.7889,49.9017,319500.0
2007-10-26 09:30:00,57.9,57.9,57.02,57.48,112400.0,50.2488,50.2488,49.4851,49.8843,112400.0
2007-10-26 10:00:00,57.43,57.87,57.31,57.76,94700.0,49.8409,50.2228,49.7368,50.1273,94700.0
2007-10-26 10:30:00,57.75,57.81,57.55,57.7,52800.0,50.1187,50.1707,49.9451,50.0753,52800.0
2007-10-26 11:00:00,57.71,58.0,57.71,57.98,70000.0,50.0839,50.3356,50.0839,50.3183,70000.0
2007-10-26 11:30:00,57.99,58.24,57.99,58.15,54400.0,50.3269,50.5439,50.3269,50.4658,54400.0
2007-10-26 12:00:00,58.15,58.15,57.88,58.05,51500.0,50.4658,50.4658,50.2315,50.379,51500.0
2007-10-26 12:30:00,58.06,58.24,58.05,58.08,34700.0,50.3877,50.5439,50.379,50.405,34700.0
2007-10-26 13:00:00,58.08,58.1,57.92,58.09,33700.0,50.405,50.4224,50.2662,50.4137,33700.0
2007-10-26 13:30:00,58.08,58.34,58.01,58.32,65800.0,50.405,50.6307,50.3443,50.6133,65800.0
2007-10-26 14:00:00,58.33,58.71,58.29,58.49,204000.0,50.622,50.9518,50.5873,50.7609,204000.0
2007-10-26 14:30:00,58.48,58.49,58.28,58.3,40600.0,50.7522,50.7609,50.5786,50.596,40600.0
2007-10-26 15:00:00,58.3,58.59,58.24,58.55,105700.0,50.596,50.8477,50.5439,50.8129,105700.0
2007-10-26 15:30:00,58.56,58.63,58.27,58.4,186600.0,50.8216,50.8824,50.5699,50.6828,186600.0
2007-10-29 09:30:00,58.7,59.0,58.5,58.53,82800.0,50.9431,51.2035,50.7695,50.7956,82800.0
2007-10-29 10:00:00,58.56,58.56,58.19,58.3,73800.0,50.8216,50.8216,50.5005,50.596,73800.0
2007-10-29 10:30:00,58.28,58.45,58.13,58.36,87300.0,50.5786,50.7262,50.4484,50.648,87300.0
2007-10-29 11:00:00,58.38,58.56,58.32,58.48,37500.0,50.6654,50.8216,50.6133,50.7522,37500.0
2007-10-29 11:30:00,58.49,58.6,58.21,58.26,43700.0,50.7609,50.8563,50.5179,50.5613,43700.0
2007-10-29 12:00:00,58.3,58.49,58.27,58.28,83000.0,50.596,50.7609,50.5699,50.5786,83000.0
2007-10-29 12:30:00,58.26,58.27,57.97,57.99,39200.0,50.5613,50.5699,50.3096,50.3269,39200.0
2007-10-29 13:00:00,58.01,58.02,57.92,57.99,61400.0,50.3443,50.353,50.2662,50.3269,61400.0
2007-10-29 13:30:00,57.99,58.0,57.76,57.76,85300.0,50.3269,50.3356,50.1273,50.1273,85300.0
2007-10-29 14:00:00,57.77,57.95,57.51,57.9,111000.0,50.136,50.2922,49.9104,50.2488,111000.0
2007-10-29 14:30:00,57.9,57.97,57.53,57.62,94300.0,50.2488,50.3096,49.9277,50.0058,94300.0
2007-10-29 15:00:00,57.61,57.92,57.54,57.84,159500.0,49.9972,50.2662,49.9364,50.1968,159500.0
2007-10-29 15:30:00,57.86,58.07,57.7,57.91,218700.0,50.2141,50.3964,50.0753,50.2575,218700.0
2007-10-30 09:30:00,58.09,58.63,57.94,58.39,136300.0,50.4137,50.8824,50.2835,50.6741,136300.0
2007-10-30 10:00:00,58.39,58.56,58.11,58.55,102400.0,50.6741,50.8216,50.4311,50.8129,102400.0
2007-10-30 10:30:00,58.55,58.61,58.28,58.31,40800.0,50.8129,50.865,50.5786,50.6047,40800.0
2007-10-30 11:00:00,58.3,58.36,58.17,58.18,39300.0,50.596,50.648,50.4832,50.4918,39300.0
2007-10-30 11:30:00,58.17,58.37,58.14,58.37,52600.0,50.4832,50.6567,50.4571,50.6567,52600.0
2007-10-30 12:00:00,58.38,58.42,58.29,58.29,54900.0,50.6654,50.7001,50.5873,50.5873,54900.0
2007-10-30 12:30:00,58.3,58.62,58.25,58.46,96500.0,50.596,50.8737,50.5526,50.7348,96500.0
2007-10-30 13:00:00,58.46,58.61,58.35,58.56,85500.0,50.7348,50.865,50.6394,50.8216,85500.0
2007-10-30 13:30:00,58.58,59.17,58.39,59.13,112400.0,50.839,51.351,50.6741,51.3163,112400.0
2007-10-30 14:00:00,59.13,59.14,58.7,58.7,189800.0,51.3163,51.325,50.9431,50.9431,189800.0
2007-10-30 14:30:00,58.71,58.83,58.56,58.78,133400.0,50.9518,51.0559,50.8216,51.0125,133400.0
2007-10-30 15:00:00,58.73,59.12,58.63,58.8,162500.0,50.9692,51.3076,50.8824,51.0299,162500.0
2007-10-30 15:30:00,58.79,58.83,58.38,58.66,269100.0,51.0212,51.0559,50.6654,50.9084,269100.0
2007-10-31 09:30:00,62.63,66.47,62.54,64.52,2006700.0,54.3538,57.6864,54.2757,55.994,2006700.0
2007-10-31 10:00:00,64.52,64.8,63.8,64.5,833700.0,55.994,56.237,55.3692,55.9767,833700.0
2007-10-31 10:30:00,64.5,64.98,64.0,64.9,644900.0,55.9767,56.3932,55.5428,56.3238,644900.0
2007-10-31 11:00:00,64.91,65.08,64.68,64.86,366500.0,56.3325,56.48,56.1329,56.2891,366500.0
2007-10-31 11:30:00,64.86,65.19,64.45,65.18,366200.0,56.2891,56.5755,55.9333,56.5668,366200.0
2007-10-31 12:00:00,65.18,66.0,64.94,65.7,464500.0,56.5668,57.2785,56.3585,57.0181,464500.0
2007-10-31 12:30:00,65.7,65.97,65.0,65.09,357700.0,57.0181,57.2524,56.4106,56.4887,357700.0
2007-10-31 13:00:00,65.08,65.52,64.99,65.28,251800.0,56.48,56.8619,56.4019,56.6536,251800.0
2007-10-31 13:30:00,65.28,65.35,65.18,65.28,210800.0,56.6536,56.7144,56.5668,56.6536,210800.0
2007-10-31 14:00:00,65.28,65.94,64.37,65.11,587600.0,56.6536,57.2264,55.8639,56.5061,587600.0
2007-10-31 14:30:00,65.11,65.98,64.96,65.7,416800.0,56.5061,57.2611,56.3759,57.0181,416800.0
2007-10-31 15:00:00,65.65,66.09,65.43,65.94,299400.0,56.9747,57.3566,56.7838,57.2264,299400.0
2007-10-31 15:30:00,65.94,66.26,65.72,66.07,592300.0,57.2264,57.5041,57.0355,57.3392,592300.0
2007-11-01 09:30:00,64.01,65.9,64.01,65.6,337900.0,55.5514,57.1917,55.5514,56.9313,337900.0
2007-11-01 10:00:00,65.56,65.59,64.95,65.0,328300.0,56.8966,56.9226,56.3672,56.4106,328300.0
2007-11-01 10:30:00,65.0,65.36,64.68,64.98,365700.0,56.4106,56.723,56.1329,56.3932,365700.0
2007-11-01 11:00:00,64.95,64.98,64.61,64.82,151500.0,56.3672,56.3932,56.0721,56.2544,151500.0
2007-11-01 11:30:00,64.82,64.83,64.49,64.51,178900.0,56.2544,56.2631,55.968,55.9854,178900.0
2007-11-01 12:00:00,64.51,64.59,64.36,64.36,184700.0,55.9854,56.0548,55.8552,55.8552,184700.0
2007-11-01 12:30:00,64.37,64.66,64.32,64.62,141200.0,55.8639,56.1155,55.8205,56.0808,141200.0
2007-11-01 13:00:00,64.63,64.95,64.5,64.89,106700.0,56.0895,56.3672,55.9767,56.3151,106700.0
2007-11-01 13:30:00,64.9,64.97,64.0,64.7,94200.0,56.3238,56.3846,55.5428,56.1502,94200.0
2007-11-01 14:00:00,64.67,64.88,64.48,64.56,88000.0,56.1242,56.3065,55.9593,56.0287,88000.0
2007-11-01 14:30:00,64.54,64.9,64.54,64.7,164700.0,56.0114,56.3238,56.0114,56.1502,164700.0
2007-11-01 15:00:00,64.7,64.72,64.17,64.28,169200.0,56.1502,56.1676,55.6903,55.7858,169200.0
2007-11-01 15:30:00,64.28,64.53,64.05,64.3,442400.0,55.7858,56.0027,55.5861,55.8031,442400.0
2007-11-02 09:30:00,64.07,64.83,64.01,64.53,184100.0,55.6035,56.2631,55.5514,56.0027,184100.0
2007-11-02 10:00:00,64.52,64.79,64.21,64.55,109700.0,55.994,56.2284,55.725,56.0201,109700.0
2007-11-02 10:30:00,64.56,64.73,63.82,63.95,132600.0,56.0287,56.1763,55.3865,55.4994,132600.0
2007-11-02 11:00:00,64.0,64.07,63.3,63.3,95100.0,55.5428,55.6035,54.9353,54.9353,95100.0
2007-11-02 11:30:00,63.3,64.1,63.25,63.77,117000.0,54.9353,55.6295,54.8919,55.3431,117000.0
2007-11-02 12:00:00,63.74,64.02,63.57,64.01,186500.0,55.3171,55.5601,55.1696,55.5514,186500.0
2007-11-02 12:30:00,64.02,64.24,63.93,64.16,250900.0,55.5601,55.751,55.482,55.6816,250900.0
2007-11-02 13:00:00,64.15,64.64,64.04,64.07,188400.0,55.6729,56.0982,55.5775,55.6035,188400.0
2007-11-02 13:30:00,64.06,64.31,64.06,64.1,83700.0,55.5948,55.8118,55.5948,55.6295,83700.0
2007-11-02 14:00:00,64.08,64.17,63.89,64.08,114200.0,55.6122,55.6903,55.4473,55.6122,114200.0
2007-11-02 14:30:00,64.1,64.1,63.88,63.94,64700.0,55.6295,55.6295,55.4386,55.4907,64700.0
2007-11-02 15:00:00,63.92,64.43,63.92,64.32,91800.0,55.4733,55.9159,55.4733,55.8205,91800.0
2007-11-02 15:30:00,64.32,64.44,64.04,64.44,203400.0,55.8205,55.9246,55.5775,55.9246,203400.0
2007-11-05 09:30:00,63.17,64.3,63.16,64.25,259300.0,54.8224,55.8031,54.8138,55.7597,259300.0
2007-11-05 10:00:00,64.25,64.4,64.06,64.27,92400.0,55.7597,55.8899,55.5948,55.7771,92400.0
2007-11-05 10:30:00,64.28,64.73,64.21,64.54,143400.0,55.7858,56.1763,55.725,56.0114,143400.0
2007-11-05 11:00:00,64.55,64.87,64.54,64.64,171300.0,56.0201,56.2978,56.0114,56.0982,171300.0
2007-11-05 11:30:00,64.63,64.79,64.51,64.62,129900.0,56.0895,56.2284,55.9854,56.0808,129900.0
2007-11-05 12:00:00,64.63,64.7,64.54,64.6,108200.0,56.0895,56.1502,56.0114,56.0635,108200.0
2007-11-05 12:30:00,64.61,64.83,64.5,64.72,127900.0,56.0721,56.2631,55.9767,56.1676,127900.0
2007-11-05 13:00:00,64.72,64.84,64.46,64.46,114200.0,56.1676,56.2717,55.942,55.942,114200.0
2007-11-05 13:30:00,64.46,64.5,64.28,64.5,104900.0,55.942,55.9767,55.7858,55.9767,104900.0
2007-11-05 14:00:00,64.48,64.56,64.3,64.44,120300.0,55.9593,56.0287,55.8031,55.9246,120300.0
2007-11-05 14:30:00,64.44,64.65,64.39,64.49,126300.0,55.9246,56.1069,55.8812,55.968,126300.0
2007-11-05 15:00:00,64.49,65.0,64.43,64.81,219100.0,55.968,56.4106,55.9159,56.2457,219100.0
2007-11-05 15:30:00,64.81,65.0,64.57,64.68,311700.0,56.2457,56.4106,56.0374,56.1329,311700.0
2007-11-06 09:30:00,64.77,64.81,64.41,64.52,132500.0,56.211,56.2457,55.8986,55.994,132500.0
2007-11-06 10:00:00,64.54,64.57,64.26,64.35,198100.0,56.0114,56.0374,55.7684,55.8465,198100.0
2007-11-06 10:30:00,64.35,64.35,63.88,64.11,117300.0,55.8465,55.8465,55.4386,55.6382,117300.0
2007-11-06 11:00:00,64.14,64.15,64.01,64.04,60700.0,55.6643,55.6729,55.5514,55.5775,60700.0
2007-11-06 11:30:00,64.06,64.35,63.97,64.24,60100.0,55.5948,55.8465,55.5167,55.751,60100.0
2007-11-06 12:00:00,64.21,64.24,64.01,64.06,52000.0,55.725,55.751,55.5514,55.5948,52000.0
2007-11-06 12:30:00,64.06,64.14,63.96,64.06,73200.0,55.5948,55.6643,55.508,55.5948,73200.0
2007-11-06 13:00:00,64.05,64.16,63.98,64.07,65000.0,55.5861,55.6816,55.5254,55.6035,65000.0
2007-11-06 13:30:00,64.06,64.13,63.95,64.07,131400.0,55.5948,55.6556,55.4994,55.6035,131400.0
2007-11-06 14:00:00,64.07,64.27,63.94,64.1,114500.0,55.6035,55.7771,55.4907,55.6295,114500.0
2007-11-06 14:30:00,64.1,64.37,64.07,64.36,63700.0,55.6295,55.8639,55.6035,55.8552,63700.0
2007-11-06 15:00:00,64.36,64.91,64.34,64.89,130900.0,55.8552,56.3325,55.8378,56.3151,130900.0
2007-11-06 15:30:00,64.9,65.0,64.74,64.96,213300.0,56.3238,56.4106,56.185,56.3759,213300.0
2007-11-07 09:30:00,64.56,64.56,64.03,64.16,108200.0,56.0287,56.0287,55.5688,55.6816,108200.0
2007-11-07 10:00:00,64.15,64.74,64.12,64.45,66300.0,55.6729,56.185,55.6469,55.9333,66300.0
2007-11-07 10:30:00,64.48,64.59,64.08,64.08,74000.0,55.9593,56.0548,55.6122,55.6122,74000.0
2007-11-07 11:00:00,64.09,64.46,64.0,64.43,45400.0,55.6209,55.942,55.5428,55.9159,45400.0
2007-11-07 11:30:00,64.45,64.64,64.33,64.51,40400.0,55.9333,56.0982,55.8291,55.9854,40400.0
2007-11-07 12:00:00,64.54,64.55,64.1,64.31,49100.0,56.0114,56.0201,55.6295,55.8118,49100.0
2007-11-07 12:30:00,64.32,64.36,64.04,64.1,54500.0,55.8205,55.8552,55.5775,55.6295,54500.0
2007-11-07 13:00:00,64.08,64.2,63.74,64.0,87200.0,55.6122,55.7163,55.3171,55.5428,87200.0
2007-11-07 13:30:00,64.0,64.28,63.97,64.05,88800.0,55.5428,55.7858,55.5167,55.5861,88800.0
2007-11-07 14:00:00,64.03,64.28,63.96,64.13,126200.0,55.5688,55.7858,55.508,55.6556,126200.0
2007-11-07 14:30:00,64.12,64.26,63.94,64.0,59400.0,55.6469,55.7684,55.4907,55.5428,59400.0
2007-11-07 15:00:00,64.01,64.27,63.92,64.06,136700.0,55.5514,55.7771,55.4733,55.5948,136700.0
2007-11-07 15:30:00,64.05,64.12,63.42,63.43,338900.0,55.5861,55.6469,55.0394,55.0481,338900.0
2007-11-08 09:30:00,63.31,63.75,63.17,63.51,165000.0,54.9439,55.3258,54.8224,55.1175,165000.0
2007-11-08 10:00:00,63.52,63.52,63.0,63.25,226000.0,55.1262,55.1262,54.6749,54.8919,226000.0
2007-11-08 10:30:00,63.25,63.57,63.13,63.43,159900.0,54.8919,55.1696,54.7877,55.0481,159900.0
2007-11-08 11:00:00,63.43,64.06,63.41,63.53,94800.0,55.0481,55.5948,55.0307,55.1349,94800.0
2007-11-08 11:30:00,63.52,63.62,63.25,63.47,99400.0,55.1262,55.213,54.8919,55.0828,99400.0
2007-11-08 12:00:00,63.47,63.55,63.25,63.55,84300.0,55.0828,55.1522,54.8919,55.1522,84300.0
2007-11-08 12:30:00,63.55,63.63,63.17,63.41,109900.0,55.1522,55.2216,54.8224,55.0307,109900.0
2007-11-08 13:00:00,63.4,63.61,63.2,63.36,104500.0,55.022,55.2043,54.8485,54.9873,104500.0
2007-11-08 13:30:00,63.36,63.76,63.33,63.76,131200.0,54.9873,55.3345,54.9613,55.3345,131200.0
2007-11-08 14:00:00,63.78,63.81,63.47,63.65,85400.0,55.3518,55.3779,55.0828,55.239,85400.0
2007-11-08 14:30:00,63.63,64.26,63.6,64.19,132900.0,55.2216,55.7684,55.1956,55.7076,132900.0
2007-11-08 15:00:00,64.19,64.46,64.01,64.3,255700.0,55.7076,55.942,55.5514,55.8031,255700.0
2007-11-08 15:30:00,64.33,64.59,64.18,64.43,273700.0,55.8291,56.0548,55.699,55.9159,273700.0
2007-11-09 09:30:00,63.78,64.67,63.59,64.24,122900.0,55.3518,56.1242,55.1869,55.751,122900.0
2007-11-09 10:00:00,64.21,64.56,64.01,64.34,114600.0,55.725,56.0287,55.5514,55.8378,114600.0
2007-11-09 10:30:00,64.34,64.52,64.05,64.3,113600.0,55.8378,55.994,55.5861,55.8031,113600.0
2007-11-09 11:00:00,64.34,64.44,64.05,64.21,102100.0,55.8378,55.9246,55.5861,55.725,102100.0
2007-11-09 11:30:00,64.21,64.35,63.9,64.25,131000.0,55.725,55.8465,55.456,55.7597,131000.0
2007-11-09 12:00:00,64.23,64.38,64.05,64.31,61300.0,55.7424,55.8725,55.5861,55.8118,61300.0
2007-11-09 12:30:00,64.34,64.52,64.16,64.27,72700.0,55.8378,55.994,55.6816,55.7771,72700.0
2007-11-09 13:00:00,64.25,64.33,63.99,64.15,61400.0,55.7597,55.8291,55.5341,55.6729,61400.0
2007-11-09 13:30:00,64.13,64.32,64.12,64.28,74800.0,55.6556,55.8205,55.6469,55.7858,74800.0
2007-11-09 14:00:00,64.29,64.52,64.19,64.41,119700.0,55.7944,55.994,55.7076,55.8986,119700.0
2007-11-09 14:30:00,64.42,64.55,64.25,64.27,107000.0,55.9073,56.0201,55.7597,55.7771,107000.0
2007-11-09 15:00:00,64.26,64.61,64.26,64.49,243600.0,55.7684,56.0721,55.7684,55.968,243600.0
2007-11-09 15:30:00,64.48,64.54,63.87,63.87,291600.0,55.9593,56.0114,55.4299,55.4299,291600.0
2007-11-12 09:30:00,63.51,64.57,63.51,64.48,90600.0,55.1175,56.0374,55.1175,55.9593,90600.0
2007-11-12 10:00:00,64.48,64.83,64.38,64.7,111100.0,55.9593,56.2631,55.8725,56.1502,111100.0
2007-11-12 10:30:00,64.72,64.88,64.37,64.56,132300.0,56.1676,56.3065,55.8639,56.0287,132300.0
2007-11-12 11:00:00,64.56,64.58,63.94,64.25,100300.0,56.0287,56.0461,55.4907,55.7597,100300.0
2007-11-12 11:30:00,64.28,64.49,64.2,64.45,40700.0,55.7858,55.968,55.7163,55.9333,40700.0
2007-11-12 12:00:00,64.43,64.61,64.43,64.49,40000.0,55.9159,56.0721,55.9159,55.968,40000.0
2007-11-12 12:30:00,64.49,64.55,64.19,64.25,56700.0,55.968,56.0201,55.7076,55.7597,56700.0
2007-11-12 13:00:00,64.26,64.32,64.14,64.32,58200.0,55.7684,55.8205,55.6643,55.8205,58200.0
2007-11-12 13:30:00,64.32,64.41,64.12,64.37,42000.0,55.8205,55.8986,55.6469,55.8639,42000.0
2007-11-12 14:00:00,64.36,64.64,64.33,64.57,104900.0,55.8552,56.0982,55.8291,56.0374,104900.0
2007-11-12 14:30:00,64.57,64.72,64.46,64.49,110800.0,56.0374,56.1676,55.942,55.968,110800.0
2007-11-12 15:00:00,64.49,64.49,64.08,64.1,171200.0,55.968,55.968,55.6122,55.6295,171200.0
2007-11-12 15:30:00,64.09,64.25,63.79,63.79,203000.0,55.6209,55.7597,55.3605,55.3605,203000.0
2007-11-13 09:30:00,63.82,63.91,63.32,63.62,184400.0,55.3865,55.4646,54.9526,55.213,184400.0
2007-11-13 10:00:00,63.62,64.09,63.57,63.98,121600.0,55.213,55.6209,55.1696,55.5254,121600.0
2007-11-13 10:30:00,63.98,64.28,63.88,64.09,90400.0,55.5254,55.7858,55.4386,55.6209,90400.0
2007-11-13 11:00:00,64.1,64.15,63.86,64.15,57900.0,55.6295,55.6729,55.4213,55.6729,57900.0
2007-11-13 11:30:00,64.12,64.16,63.59,63.87,92400.0,55.6469,55.6816,55.1869,55.4299,92400.0
2007-11-13 12:00:00,63.88,63.91,63.64,63.79,61000.0,55.4386,55.4646,55.2303,55.3605,61000.0
2007-11-13 12:30:00,63.79,63.94,63.75,63.75,95000.0,55.3605,55.4907,55.3258,55.3258,95000.0
2007-11-13 13:00:00,63.75,64.15,63.63,64.15,74900.0,55.3258,55.6729,55.2216,55.6729,74900.0
2007-11-13 13:30:00,64.13,64.4,64.01,64.27,84400.0,55.6556,55.8899,55.5514,55.7771,84400.0
2007-11-13 14:00:00,64.27,64.43,64.21,64.23,71700.0,55.7771,55.9159,55.725,55.7424,71700.0
2007-11-13 14:30:00,64.26,64.47,64.16,64.33,78600.0,55.7684,55.9506,55.6816,55.8291,78600.0
2007-11-13 15:00:00,64.34,64.6,64.34,64.45,108300.0,55.8378,56.0635,55.8378,55.9333,108300.0
2007-11-13 15:30:00,64.45,64.61,64.4,64.55,328400.0,55.9333,56.0721,55.8899,56.0201,328400.0
2007-11-14 09:30:00,64.4,64.64,64.09,64.36,178400.0,55.8899,56.0982,55.6209,55.8552,178400.0
2007-11-14 10:00:00,64.34,64.58,64.21,64.37,156000.0,55.8378,56.0461,55.725,55.8639,156000.0
2007-11-14 10:30:00,64.35,64.57,64.3,64.4,100100.0,55.8465,56.0374,55.8031,55.8899,100100.0
2007-11-14 11:00:00,64.39,64.5,64.34,64.48,101800.0,55.8812,55.9767,55.8378,55.9593,101800.0
2007-11-14 11:30:00,64.49,64.54,64.35,64.43,82900.0,55.968,56.0114,55.8465,55.9159,82900.0
2007-11-14 12:00:00,64.42,64.56,64.35,64.49,65200.0,55.9073,56.0287,55.8465,55.968,65200.0
2007-11-14 12:30:00,64.5,64.51,64.14,64.17,67400.0,55.9767,55.9854,55.6643,55.6903,67400.0
2007-11-14 13:00:00,64.16,64.5,64.15,64.46,85900.0,55.6816,55.9767,55.6729,55.942,85900.0
2007-11-14 13:30:00,64.46,64.49,64.4,64.41,61700.0,55.942,55.968,55.8899,55.8986,61700.0
2007-11-14 14:00:00,64.4,64.5,64.35,64.42,117000.0,55.8899,55.9767,55.8465,55.9073,117000.0
2007-11-14 14:30:00,64.42,64.51,64.33,64.35,75700.0,55.9073,55.9854,55.8291,55.8465,75700.0
2007-11-14 15:00:00,64.33,64.53,64.24,64.47,120900.0,55.8291,56.0027,55.751,55.9506,120900.0
2007-11-14 15:30:00,64.47,64.47,63.73,63.79,193100.0,55.9506,55.9506,55.3084,55.3605,193100.0
2007-11-15 09:30:00,63.36,64.44,63.31,64.25,171900.0,54.9873,55.9246,54.9439,55.7597,171900.0
2007-11-15 10:00:00,64.25,64.7,64.22,64.51,169000.0,55.7597,56.1502,55.7337,55.9854,169000.0
2007-11-15 10:30:00,64.5,64.62,64.48,64.55,72100.0,55.9767,56.0808,55.9593,56.0201,72100.0
2007-11-15 11:00:00,64.55,64.62,64.4,64.5,104400.0,56.0201,56.0808,55.8899,55.9767,104400.0
2007-11-15 11:30:00,64.52,64.53,64.37,64.45,448900.0,55.994,56.0027,55.8639,55.9333,448900.0
2007-11-15 12:00:00,64.45,64.69,64.42,64.5,485600.0,55.9333,56.1416,55.9073,55.9767,485600.0
2007-11-15 12:30:00,64.46,64.85,64.44,64.85,60300.0,55.942,56.2804,55.9246,56.2804,60300.0
2007-11-15 13:00:00,64.84,64.99,64.83,64.94,61100.0,56.2717,56.4019,56.2631,56.3585,61100.0
2007-11-15 13:30:00,64.94,65.15,64.79,64.9,434600.0,56.3585,56.5408,56.2284,56.3238,434600.0
2007-11-15 14:00:00,64.92,65.06,64.77,65.06,90900.0,56.3412,56.4627,56.211,56.4627,90900.0
2007-11-15 14:30:00,65.04,65.16,64.56,64.69,143500.0,56.4453,56.5495,56.0287,56.1416,143500.0
2007-11-15 15:00:00,64.69,65.05,64.55,64.91,170800.0,56.1416,56.454,56.0201,56.3325,170800.0
2007-11-15 15:30:00,64.91,64.93,64.47,64.79,311900.0,56.3325,56.3499,55.9506,56.2284,311900.0
2007-11-16 09:30:00,65.36,65.75,65.15,65.67,470200.0,56.723,57.0615,56.5408,56.9921,470200.0
2007-11-16 10:00:00,65.67,65.89,65.3,65.83,213800.0,56.9921,57.183,56.671,57.1309,213800.0
2007-11-16 10:30:00,65.83,65.93,65.55,65.64,224800.0,57.1309,57.2177,56.8879,56.966,224800.0
2007-11-16 11:00:00,65.67,65.93,65.6,65.72,117300.0,56.9921,57.2177,56.9313,57.0355,117300.0
2007-11-16 11:30:00,65.74,66.1,65.67,66.04,352100.0,57.0528,57.3652,56.9921,57.3132,352100.0
2007-11-16 12:00:00,66.05,66.21,65.91,66.0,75100.0,57.3219,57.4607,57.2004,57.2785,75100.0
2007-11-16 12:30:00,66.05,66.07,65.9,66.01,115500.0,57.3219,57.3392,57.1917,57.2871,115500.0
2007-11-16 13:00:00,66.01,66.14,65.92,66.01,124100.0,57.2871,57.4,57.209,57.2871,124100.0
2007-11-16 13:30:00,66.0,66.25,65.97,66.09,97800.0,57.2785,57.4954,57.2524,57.3566,97800.0
2007-11-16 14:00:00,66.08,66.24,65.96,66.16,152900.0,57.3479,57.4867,57.2437,57.4173,152900.0
2007-11-16 14:30:00,66.15,66.2,65.97,66.2,312400.0,57.4086,57.452,57.2524,57.452,312400.0
2007-11-16 15:00:00,66.2,66.4,66.01,66.16,208400.0,57.452,57.6256,57.2871,57.4173,208400.0
2007-11-16 15:30:00,66.15,66.83,66.09,66.78,360200.0,57.4086,57.9988,57.3566,57.9554,360200.0
2007-11-19 09:30:00,66.3,66.77,66.02,66.15,983400.0,57.5388,57.9467,57.2958,57.4086,983400.0
2007-11-19 10:00:00,66.15,66.59,66.15,66.56,140600.0,57.4086,57.7905,57.4086,57.7645,140600.0
2007-11-19 10:30:00,66.57,66.98,66.46,66.78,234900.0,57.7731,58.129,57.6777,57.9554,234900.0
2007-11-19 11:00:00,66.77,66.87,66.44,66.45,119200.0,57.9467,58.0335,57.6603,57.669,119200.0
2007-11-19 11:30:00,66.44,66.54,66.37,66.37,109600.0,57.6603,57.7471,57.5996,57.5996,109600.0
2007-11-19 12:00:00,66.37,66.48,66.05,66.28,203700.0,57.5996,57.695,57.3219,57.5215,203700.0
2007-11-19 12:30:00,66.28,66.32,66.19,66.27,161300.0,57.5215,57.5562,57.4434,57.5128,161300.0
2007-11-19 13:00:00,66.27,66.35,66.13,66.22,194100.0,57.5128,57.5822,57.3913,57.4694,194100.0
2007-11-19 13:30:00,66.21,66.25,65.87,66.12,96200.0,57.4607,57.4954,57.1656,57.3826,96200.0
2007-11-19 14:00:00,66.12,66.45,66.07,66.38,88600.0,57.3826,57.669,57.3392,57.6082,88600.0
2007-11-19 14:30:00,66.4,66.49,65.98,66.04,95400.0,57.6256,57.7037,57.2611,57.3132,95400.0
2007-11-19 15:00:00,66.04,66.3,65.9,66.18,144100.0,57.3132,57.5388,57.1917,57.4347,144100.0
2007-11-19 15:30:00,66.2,66.38,66.1,66.23,263800.0,57.452,57.6082,57.3652,57.4781,263800.0
2007-11-20 09:30:00,66.13,66.66,66.04,66.47,215900.0,57.3913,57.8512,57.3132,57.6864,215900.0
2007-11-20 10:00:00,66.43,66.66,66.32,66.59,119500.0,57.6516,57.8512,57.5562,57.7905,119500.0
2007-11-20 10:30:00,66.55,66.87,66.53,66.78,137700.0,57.7558,58.0335,57.7384,57.9554,137700.0
2007-11-20 11:00:00,66.78,66.96,66.74,66.86,73400.0,57.9554,58.1116,57.9207,58.0248,73400.0
2007-11-20 11:30:00,66.85,66.9,66.47,66.53,98900.0,58.0161,58.0595,57.6864,57.7384,98900.0
2007-11-20 12:00:00,66.51,66.65,66.25,66.31,339900.0,57.7211,57.8426,57.4954,57.5475,339900.0
2007-11-20 12:30:00,66.31,66.43,66.23,66.39,76800.0,57.5475,57.6516,57.4781,57.6169,76800.0
2007-11-20 13:00:00,66.35,66.38,66.0,66.21,143300.0,57.5822,57.6082,57.2785,57.4607,143300.0
2007-11-20 13:30:00,66.2,66.33,66.1,66.26,77500.0,57.452,57.5649,57.3652,57.5041,77500.0
2007-11-20 14:00:00,66.25,66.42,65.9,65.93,191100.0,57.4954,57.643,57.1917,57.2177,191100.0
2007-11-20 14:30:00,65.94,66.17,65.8,65.99,96200.0,57.2264,57.426,57.1049,57.2698,96200.0
2007-11-20 15:00:00,65.99,66.32,65.89,66.28,109400.0,57.2698,57.5562,57.183,57.5215,109400.0
2007-11-20 15:30:00,66.28,66.98,66.28,66.58,281700.0,57.5215,58.129,57.5215,57.7818,281700.0
2007-11-21 09:30:00,65.85,66.8,65.85,66.2,168700.0,57.1483,57.9727,57.1483,57.452,168700.0
2007-11-21 10:00:00,66.21,66.7,66.2,66.25,133800.0,57.4607,57.886,57.452,57.4954,133800.0
2007-11-21 10:30:00,66.25,66.31,65.9,66.09,108200.0,57.4954,57.5475,57.1917,57.3566,108200.0
2007-11-21 11:00:00,66.06,66.06,65.66,65.9,178000.0,57.3305,57.3305,56.9834,57.1917,178000.0
2007-11-21 11:30:00,65.9,66.27,65.8,66.21,81500.0,57.1917,57.5128,57.1049,57.4607,81500.0
2007-11-21 12:00:00,66.19,66.36,65.96,66.15,89000.0,57.4434,57.5909,57.2437,57.4086,89000.0
2007-11-21 12:30:00,66.15,66.53,66.1,66.49,69500.0,57.4086,57.7384,57.3652,57.7037,69500.0
2007-11-21 13:00:00,66.49,66.58,66.04,66.12,96000.0,57.7037,57.7818,57.3132,57.3826,96000.0
2007-11-21 13:30:00,66.17,66.47,66.01,66.35,64400.0,57.426,57.6864,57.2871,57.5822,64400.0
2007-11-21 14:00:00,66.35,66.58,66.3,66.36,92300.0,57.5822,57.7818,57.5388,57.5909,92300.0
2007-11-21 14:30:00,66.37,66.42,66.23,66.41,93300.0,57.5996,57.643,57.4781,57.6343,93300.0
2007-11-21 15:00:00,66.4,66.5,66.03,66.33,124500.0,57.6256,57.7124,57.3045,57.5649,124500.0
2007-11-21 15:30:00,66.33,66.57,66.09,66.09,337900.0,57.5649,57.7731,57.3566,57.3566,337900.0
2007-11-23 09:30:00,66.96,66.98,66.34,66.57,94700.0,58.1116,58.129,57.5735,57.7731,94700.0
2007-11-23 10:00:00,66.59,66.59,66.35,66.5,38000.0,57.7905,57.7905,57.5822,57.7124,38000.0
2007-11-23 10:30:00,66.5,66.66,66.45,66.61,49800.0,57.7124,57.8512,57.669,57.8079,49800.0
2007-11-23 11:00:00,66.63,66.63,66.5,66.53,33900.0,57.8252,57.8252,57.7124,57.7384,33900.0
2007-11-23 11:30:00,66.54,66.9,66.5,66.75,41000.0,57.7471,58.0595,57.7124,57.9294,41000.0
2007-11-23 12:00:00,66.79,66.96,66.75,66.83,65600.0,57.9641,58.1116,57.9294,57.9988,65600.0
2007-11-23 12:30:00,66.85,67.0,66.43,67.0,102800.0,58.0161,58.1463,57.6516,58.1463,102800.0
2007-11-26 09:30:00,66.87,67.84,66.59,67.62,173700.0,58.0335,58.8753,57.7905,58.6844,173700.0
2007-11-26 10:00:00,67.64,68.18,67.62,68.09,147200.0,58.7017,59.1704,58.6844,59.0923,147200.0
2007-11-26 10:30:00,68.09,68.39,67.96,67.96,81300.0,59.0923,59.3526,58.9795,58.9795,81300.0
2007-11-26 11:00:00,67.95,68.25,67.95,68.2,69100.0,58.9708,59.2311,58.9708,59.1877,69100.0
2007-11-26 11:30:00,68.19,68.43,68.16,68.22,62800.0,59.1791,59.3874,59.153,59.2051,62800.0
2007-11-26 12:00:00,68.22,68.3,67.63,67.96,92700.0,59.2051,59.2745,58.6931,58.9795,92700.0
2007-11-26 12:30:00,67.97,68.05,67.78,67.9,82500.0,58.9881,59.0576,58.8232,58.9274,82500.0
2007-11-26 13:00:00,67.91,67.93,67.55,67.64,67700.0,58.9361,58.9534,58.6236,58.7017,67700.0
2007-11-26 13:30:00,67.65,67.98,67.65,67.84,96600.0,58.7104,58.9968,58.7104,58.8753,96600.0
2007-11-26 14:00:00,67.83,67.94,67.57,67.82,44300.0,58.8666,58.9621,58.641,58.858,44300.0
2007-11-26 14:30:00,67.87,67.91,67.66,67.76,68700.0,58.9014,58.9361,58.7191,58.8059,68700.0
2007-11-26 15:00:00,67.76,67.77,67.53,67.62,108700.0,58.8059,58.8146,58.6063,58.6844,108700.0
2007-11-26 15:30:00,67.62,67.65,66.93,66.96,287500.0,58.6844,58.7104,58.0856,58.1116,287500.0
2007-11-27 09:30:00,66.81,67.32,66.37,66.92,159500.0,57.9814,58.424,57.5996,58.0769,159500.0
2007-11-27 10:00:00,66.91,66.92,66.5,66.77,108900.0,58.0682,58.0769,57.7124,57.9467,108900.0
2007-11-27 10:30:00,66.77,66.86,66.6,66.65,98400.0,57.9467,58.0248,57.7992,57.8426,98400.0
2007-11-27 11:00:00,66.65,66.7,66.49,66.51,104800.0,57.8426,57.886,57.7037,57.7211,104800.0
2007-11-27 11:30:00,66.51,66.86,66.49,66.76,99700.0,57.7211,58.0248,57.7037,57.938,99700.0
2007-11-27 12:00:00,66.77,66.92,66.68,66.75,83400.0,57.9467,58.0769,57.8686,57.9294,83400.0
2007-11-27 12:30:00,66.76,66.87,66.67,66.7,115000.0,57.938,58.0335,57.8599,57.886,115000.0
2007-11-27 13:00:00,66.69,66.8,66.61,66.66,96300.0,57.8773,57.9727,57.8079,57.8512,96300.0
2007-11-27 13:30:00,66.66,66.71,66.41,66.53,84400.0,57.8512,57.8946,57.6343,57.7384,84400.0
2007-11-27 14:00:00,66.53,66.57,66.38,66.43,123300.0,57.7384,57.7731,57.6082,57.6516,123300.0
2007-11-27 14:30:00,66.41,66.45,66.05,66.22,120000.0,57.6343,57.669,57.3219,57.4694,120000.0
2007-11-27 15:00:00,66.22,66.52,66.15,66.22,122400.0,57.4694,57.7297,57.4086,57.4694,122400.0
2007-11-27 15:30:00,66.25,66.79,66.2,66.72,375600.0,57.4954,57.9641,57.452,57.9033,375600.0
2007-11-28 09:30:00,67.3,67.3,66.4,66.67,98100.0,58.4067,58.4067,57.6256,57.8599,98100.0
2007-11-28 10:00:00,66.66,66.74,66.41,66.5,87100.0,57.8512,57.9207,57.6343,57.7124,87100.0
2007-11-28 10:30:00,66.5,66.83,66.48,66.62,138400.0,57.7124,57.9988,57.695,57.8165,138400.0
2007-11-28 11:00:00,66.61,67.02,66.52,66.75,90100.0,57.8079,58.1637,57.7297,57.9294,90100.0
2007-11-28 11:30:00,66.76,66.78,66.49,66.72,148200.0,57.938,57.9554,57.7037,57.9033,148200.0
2007-11-28 12:00:00,66.69,66.7,66.53,66.61,102000.0,57.8773,57.886,57.7384,57.8079,102000.0
2007-11-28 12:30:00,66.6,66.88,66.6,66.88,136200.0,57.7992,58.0422,57.7992,58.0422,136200.0
2007-11-28 13:00:00,66.88,67.12,66.75,66.83,179400.0,58.0422,58.2505,57.9294,57.9988,179400.0
2007-11-28 13:30:00,66.86,66.99,66.7,66.95,121000.0,58.0248,58.1376,57.886,58.1029,121000.0
2007-11-28 14:00:00,66.93,67.22,66.83,67.19,220600.0,58.0856,58.3372,57.9988,58.3112,220600.0
2007-11-28 14:30:00,67.2,67.2,66.93,67.05,101400.0,58.3199,58.3199,58.0856,58.1897,101400.0
2007-11-28 15:00:00,67.06,67.18,66.93,67.17,190900.0,58.1984,58.3025,58.0856,58.2939,190900.0
2007-11-28 15:30:00,67.18,67.19,66.94,67.1,307400.0,58.3025,58.3112,58.0942,58.2331,307400.0
2007-11-29 09:30:00,66.71,66.92,66.16,66.6,152500.0,57.9469,58.1293,57.4691,57.8513,152500.0
2007-11-29 10:00:00,66.61,66.81,66.29,66.3,97100.0,57.86,58.0337,57.582,57.5907,97100.0
2007-11-29 10:30:00,66.3,66.36,65.82,65.95,157600.0,57.5907,57.6428,57.1738,57.2867,157600.0
2007-11-29 11:00:00,65.95,66.02,65.68,66.01,137000.0,57.2867,57.3475,57.0522,57.3388,137000.0
2007-11-29 11:30:00,66.02,66.3,65.9,65.93,145400.0,57.3475,57.5907,57.2433,57.2693,145400.0
2007-11-29 12:00:00,65.95,66.21,65.92,66.18,109200.0,57.2867,57.5125,57.2606,57.4865,109200.0
2007-11-29 12:30:00,66.18,66.22,66.08,66.09,102200.0,57.4865,57.5212,57.3996,57.4083,102200.0
2007-11-29 13:00:00,66.09,66.2,66.03,66.1,68800.0,57.4083,57.5039,57.3562,57.417,68800.0
2007-11-29 13:30:00,66.1,66.13,65.88,65.99,132900.0,57.417,57.443,57.2259,57.3214,132900.0
2007-11-29 14:00:00,65.99,66.49,65.92,66.49,183700.0,57.3214,57.7558,57.2606,57.7558,183700.0
2007-11-29 14:30:00,66.49,66.74,66.34,66.35,160200.0,57.7558,57.9729,57.6255,57.6341,160200.0
2007-11-29 15:00:00,66.35,66.7,66.33,66.64,260600.0,57.6341,57.9382,57.6168,57.8861,260600.0
2007-11-29 15:30:00,66.63,66.73,66.51,66.54,254300.0,57.8774,57.9642,57.7731,57.7992,254300.0
2007-11-30 09:30:00,67.45,67.45,66.36,66.61,144900.0,58.5897,58.5897,57.6428,57.86,144900.0
2007-11-30 10:00:00,66.6,66.62,66.25,66.43,128800.0,57.8513,57.8687,57.5473,57.7036,128800.0
2007-11-30 10:30:00,66.41,66.46,66.1,66.23,86600.0,57.6863,57.7297,57.417,57.5299,86600.0
2007-11-30 11:00:00,66.23,66.33,66.14,66.17,127200.0,57.5299,57.6168,57.4517,57.4778,127200.0
2007-11-30 11:30:00,66.16,66.16,65.96,66.04,103800.0,57.4691,57.4691,57.2954,57.3649,103800.0
2007-11-30 12:00:00,66.03,66.06,65.96,66.03,77000.0,57.3562,57.3822,57.2954,57.3562,77000.0
2007-11-30 12:30:00,66.03,66.03,65.77,65.9,66700.0,57.3562,57.3562,57.1303,57.2433,66700.0
2007-11-30 13:00:00,65.89,65.93,65.76,65.83,80900.0,57.2346,57.2693,57.1217,57.1825,80900.0
2007-11-30 13:30:00,65.83,66.08,65.82,66.02,90600.0,57.1825,57.3996,57.1738,57.3475,90600.0
2007-11-30 14:00:00,66.03,66.23,65.91,66.21,100000.0,57.3562,57.5299,57.2519,57.5125,100000.0
2007-11-30 14:30:00,66.23,66.5,66.09,66.35,114000.0,57.5299,57.7644,57.4083,57.6341,114000.0
2007-11-30 15:00:00,66.34,66.4,66.1,66.24,140600.0,57.6255,57.6776,57.417,57.5386,140600.0
2007-11-30 15:30:00,66.23,66.71,66.11,66.71,321000.0,57.5299,57.9469,57.4257,57.9469,321000.0
2007-12-03 09:30:00,66.3,66.73,65.36,65.5,194800.0,57.5907,57.9642,56.7742,56.8958,194800.0
2007-12-03 10:00:00,65.46,65.73,65.18,65.49,410700.0,56.8611,57.0956,56.6178,56.8871,410700.0
2007-12-03 10:30:00,65.49,65.72,65.48,65.6,194700.0,56.8871,57.0869,56.8784,56.9827,194700.0
2007-12-03 11:00:00,65.57,65.64,65.45,65.48,125900.0,56.9566,57.0174,56.8524,56.8784,125900.0
2007-12-03 11:30:00,65.45,65.46,65.01,65.01,99900.0,56.8524,56.8611,56.4702,56.4702,99900.0
2007-12-03 12:00:00,65.01,65.37,65.0,65.36,213200.0,56.4702,56.7829,56.4615,56.7742,213200.0
2007-12-03 12:30:00,65.36,65.4,65.0,65.06,196800.0,56.7742,56.8089,56.4615,56.5136,196800.0
2007-12-03 13:00:00,65.06,65.27,65.04,65.24,75800.0,56.5136,56.696,56.4962,56.67,75800.0
2007-12-03 13:30:00,65.23,65.49,65.17,65.35,106600.0,56.6613,56.8871,56.6092,56.7655,106600.0
2007-12-03 14:00:00,65.33,65.43,65.27,65.43,134600.0,56.7481,56.835,56.696,56.835,134600.0
2007-12-03 14:30:00,65.43,65.65,65.36,65.54,108400.0,56.835,57.0261,56.7742,56.9306,108400.0
2007-12-03 15:00:00,65.53,65.7,65.41,65.65,122200.0,56.9219,57.0695,56.8176,57.0261,122200.0
2007-12-03 15:30:00,65.63,65.68,65.35,65.53,189100.0,57.0087,57.0522,56.7655,56.9219,189100.0
2007-12-04 09:30:00,65.32,66.37,65.32,65.48,202800.0,56.7395,57.6515,56.7395,56.8784,202800.0
2007-12-04 10:00:00,65.49,65.68,65.42,65.66,133200.0,56.8871,57.0522,56.8263,57.0348,133200.0
2007-12-04 10:30:00,65.66,66.0,65.66,65.98,97500.0,57.0348,57.3301,57.0348,57.3128,97500.0
2007-12-04 11:00:00,65.99,66.46,65.95,66.0,131300.0,57.3214,57.7297,57.2867,57.3301,131300.0
2007-12-04 11:30:00,65.98,66.03,65.55,65.55,82900.0,57.3128,57.3562,56.9392,56.9392,82900.0
2007-12-04 12:00:00,65.57,65.86,65.56,65.76,143500.0,56.9566,57.2085,56.9479,57.1217,143500.0
2007-12-04 12:30:00,65.78,66.1,65.78,65.94,93000.0,57.139,57.417,57.139,57.278,93000.0
2007-12-04 13:00:00,65.96,66.09,65.77,65.8,83600.0,57.2954,57.4083,57.1303,57.1564,83600.0
2007-12-04 13:30:00,65.81,65.95,65.78,65.78,69000.0,57.1651,57.2867,57.139,57.139,69000.0
2007-12-04 14:00:00,65.8,65.82,65.63,65.77,98900.0,57.1564,57.1738,57.0087,57.1303,98900.0
2007-12-04 14:30:00,65.76,65.89,65.76,65.88,78900.0,57.1217,57.2346,57.1217,57.2259,78900.0
2007-12-04 15:00:00,65.89,65.91,65.77,65.83,107500.0,57.2346,57.2519,57.1303,57.1825,107500.0
2007-12-04 15:30:00,65.83,65.83,65.43,65.44,225700.0,57.1825,57.1825,56.835,56.8437,225700.0
2007-12-05 09:30:00,66.03,67.25,65.96,66.7,213500.0,57.3562,58.4159,57.2954,57.9382,213500.0
2007-12-05 10:00:00,66.71,66.96,66.07,66.23,140700.0,57.9469,58.164,57.3909,57.5299,140700.0
2007-12-05 10:30:00,66.24,66.55,66.18,66.49,126600.0,57.5386,57.8079,57.4865,57.7558,126600.0
2007-12-05 11:00:00,66.5,66.88,66.44,66.83,105200.0,57.7644,58.0945,57.7123,58.0511,105200.0
2007-12-05 11:30:00,66.83,66.83,66.46,66.48,67100.0,58.0511,58.0511,57.7297,57.7471,67100.0
2007-12-05 12:00:00,66.49,66.51,66.27,66.48,69600.0,57.7558,57.7731,57.5647,57.7471,69600.0
2007-12-05 12:30:00,66.47,66.5,66.33,66.44,56300.0,57.7384,57.7644,57.6168,57.7123,56300.0
2007-12-05 13:00:00,66.42,66.44,66.12,66.17,84100.0,57.695,57.7123,57.4344,57.4778,84100.0
2007-12-05 13:30:00,66.17,66.28,66.14,66.17,82800.0,57.4778,57.5733,57.4517,57.4778,82800.0
2007-12-05 14:00:00,66.17,66.36,66.05,66.08,84800.0,57.4778,57.6428,57.3736,57.3996,84800.0
2007-12-05 14:30:00,66.08,66.16,65.86,65.96,101400.0,57.3996,57.4691,57.2085,57.2954,101400.0
2007-12-05 15:00:00,65.96,66.25,65.96,66.11,86800.0,57.2954,57.5473,57.2954,57.4257,86800.0
2007-12-05 15:30:00,66.11,66.37,66.03,66.31,184200.0,57.4257,57.6515,57.3562,57.5994,184200.0
2007-12-06 09:30:00,66.35,66.72,66.22,66.3,117100.0,57.6341,57.9555,57.5212,57.5907,117100.0
2007-12-06 10:00:00,66.3,66.38,66.03,66.13,64400.0,57.5907,57.6602,57.3562,57.443,64400.0
2007-12-06 10:30:00,66.1,66.15,65.93,65.98,71200.0,57.417,57.4604,57.2693,57.3128,71200.0
2007-12-06 11:00:00,65.99,66.33,65.87,66.32,49300.0,57.3214,57.6168,57.2172,57.6081,49300.0
2007-12-06 11:30:00,66.32,66.44,66.21,66.4,45000.0,57.6081,57.7123,57.5125,57.6776,45000.0
2007-12-06 12:00:00,66.41,66.41,66.04,66.05,47300.0,57.6863,57.6863,57.3649,57.3736,47300.0
2007-12-06 12:30:00,66.05,66.1,65.94,66.05,61400.0,57.3736,57.417,57.278,57.3736,61400.0
2007-12-06 13:00:00,66.05,66.08,65.81,65.93,72900.0,57.3736,57.3996,57.1651,57.2693,72900.0
2007-12-06 13:30:00,65.94,66.03,65.74,65.8,63200.0,57.278,57.3562,57.1043,57.1564,63200.0
2007-12-06 14:00:00,65.78,65.93,65.71,65.87,74000.0,57.139,57.2693,57.0782,57.2172,74000.0
2007-12-06 14:30:00,65.88,66.13,65.87,65.93,97700.0,57.2259,57.443,57.2172,57.2693,97700.0
2007-12-06 15:00:00,65.93,65.98,65.76,65.79,145100.0,57.2693,57.3128,57.1217,57.1477,145100.0
2007-12-06 15:30:00,65.78,66.02,65.16,65.34,676100.0,57.139,57.3475,56.6005,56.7568,676100.0
2007-12-07 09:30:00,65.6,66.45,65.6,65.91,191300.0,56.9827,57.721,56.9827,57.2519,191300.0
2007-12-07 10:00:00,65.87,66.04,65.81,65.91,119700.0,57.2172,57.3649,57.1651,57.2519,119700.0
2007-12-07 10:30:00,65.9,66.04,65.74,66.02,103800.0,57.2433,57.3649,57.1043,57.3475,103800.0
2007-12-07 11:00:00,65.99,66.0,65.87,65.99,78500.0,57.3214,57.3301,57.2172,57.3214,78500.0
2007-12-07 11:30:00,65.99,66.19,65.99,66.05,342600.0,57.3214,57.4952,57.3214,57.3736,342600.0
2007-12-07 12:00:00,66.05,66.08,65.94,65.97,60900.0,57.3736,57.3996,57.278,57.3041,60900.0
2007-12-07 12:30:00,65.97,66.01,65.88,66.0,41600.0,57.3041,57.3388,57.2259,57.3301,41600.0
2007-12-07 13:00:00,65.99,66.24,65.99,66.19,43600.0,57.3214,57.5386,57.3214,57.4952,43600.0
2007-12-07 13:30:00,66.22,66.37,66.2,66.32,36200.0,57.5212,57.6515,57.5039,57.6081,36200.0
2007-12-07 14:00:00,66.32,66.49,66.23,66.42,110100.0,57.6081,57.7558,57.5299,57.695,110100.0
2007-12-07 14:30:00,66.43,66.52,66.39,66.46,90000.0,57.7036,57.7818,57.6689,57.7297,90000.0
2007-12-07 15:00:00,66.44,66.62,66.35,66.47,129600.0,57.7123,57.8687,57.6341,57.7384,129600.0
2007-12-07 15:30:00,66.48,66.52,66.15,66.39,190800.0,57.7471,57.7818,57.4604,57.6689,190800.0
2007-12-10 09:30:00,66.37,66.93,66.37,66.69,126200.0,57.6515,58.138,57.6515,57.9295,126200.0
2007-12-10 10:00:00,66.71,66.95,66.63,66.93,124500.0,57.9469,58.1553,57.8774,58.138,124500.0
2007-12-10 10:30:00,66.93,67.19,66.48,66.51,108900.0,58.138,58.3638,57.7471,57.7731,108900.0
2007-12-10 11:00:00,66.5,66.55,66.26,66.49,81400.0,57.7644,57.8079,57.556,57.7558,81400.0
2007-12-10 11:30:00,66.5,66.54,66.45,66.51,45600.0,57.7644,57.7992,57.721,57.7731,45600.0
2007-12-10 12:00:00,66.51,66.63,66.32,66.43,58300.0,57.7731,57.8774,57.6081,57.7036,58300.0
2007-12-10 12:30:00,66.44,66.5,66.38,66.38,35900.0,57.7123,57.7644,57.6602,57.6602,35900.0
2007-12-10 13:00:00,66.39,66.5,66.39,66.43,48700.0,57.6689,57.7644,57.6689,57.7036,48700.0
2007-12-10 13:30:00,66.41,66.47,66.16,66.19,39200.0,57.6863,57.7384,57.4691,57.4952,39200.0
2007-12-10 14:00:00,66.19,66.19,65.88,65.99,82500.0,57.4952,57.4952,57.2259,57.3214,82500.0
2007-12-10 14:30:00,65.99,66.0,65.93,65.98,72700.0,57.3214,57.3301,57.2693,57.3128,72700.0
2007-12-10 15:00:00,65.97,66.05,65.73,65.78,117300.0,57.3041,57.3736,57.0956,57.139,117300.0
2007-12-10 15:30:00,65.78,65.95,65.67,65.95,202000.0,57.139,57.2867,57.0435,57.2867,202000.0
2007-12-11 09:30:00,66.12,66.12,65.41,65.47,161100.0,57.4344,57.4344,56.8176,56.8697,161100.0
2007-12-11 10:00:00,65.46,65.58,65.1,65.15,88100.0,56.8611,56.9653,56.5484,56.5918,88100.0
2007-12-11 10:30:00,65.13,65.3,65.09,65.18,69200.0,56.5744,56.7221,56.5397,56.6178,69200.0
2007-12-11 11:00:00,65.17,65.17,64.61,64.93,141700.0,56.6092,56.6092,56.1227,56.4007,141700.0
2007-12-11 11:30:00,64.94,65.07,64.74,64.77,104600.0,56.4094,56.5223,56.2356,56.2617,104600.0
2007-12-11 12:00:00,64.75,65.21,64.74,64.95,69500.0,56.2443,56.6439,56.2356,56.4181,69500.0
2007-12-11 12:30:00,64.95,65.08,64.87,64.99,96500.0,56.4181,56.531,56.3486,56.4528,96500.0
2007-12-11 13:00:00,64.98,64.99,64.49,64.63,152400.0,56.4441,56.4528,56.0185,56.1401,152400.0
2007-12-11 13:30:00,64.64,64.89,64.59,64.89,93500.0,56.1488,56.3659,56.1053,56.3659,93500.0
2007-12-11 14:00:00,64.9,65.0,64.01,64.25,220200.0,56.3746,56.4615,55.6015,55.81,220200.0
2007-12-11 14:30:00,64.23,64.74,64.06,64.52,153700.0,55.7926,56.2356,55.645,56.0445,153700.0
2007-12-11 15:00:00,64.52,64.53,64.08,64.33,162200.0,56.0445,56.0532,55.6623,55.8795,162200.0
2007-12-11 15:30:00,64.34,64.48,63.9,64.03,299500.0,55.8882,56.0098,55.506,55.6189,299500.0
2007-12-12 09:30:00,65.64,65.64,64.62,65.39,173500.0,57.0174,57.0174,56.1314,56.8003,173500.0
2007-12-12 10:00:00,65.39,65.43,65.02,65.33,92600.0,56.8003,56.835,56.4789,56.7481,92600.0
2007-12-12 10:30:00,65.34,65.39,65.0,65.22,105000.0,56.7568,56.8003,56.4615,56.6526,105000.0
2007-12-12 11:00:00,65.2,65.53,65.15,65.33,114400.0,56.6352,56.9219,56.5918,56.7481,114400.0
2007-12-12 11:30:00,65.37,65.64,65.33,65.52,98800.0,56.7829,57.0174,56.7481,56.9132,98800.0
2007-12-12 12:00:00,65.54,65.64,65.45,65.45,91000.0,56.9306,57.0174,56.8524,56.8524,91000.0
2007-12-12 12:30:00,65.47,65.47,65.08,65.17,96300.0,56.8697,56.8697,56.531,56.6092,96300.0
2007-12-12 13:00:00,65.18,65.2,64.91,65.13,73400.0,56.6178,56.6352,56.3833,56.5744,73400.0
2007-12-12 13:30:00,65.12,65.3,65.05,65.3,71500.0,56.5657,56.7221,56.5049,56.7221,71500.0
2007-12-12 14:00:00,65.29,65.37,65.06,65.14,95900.0,56.7134,56.7829,56.5136,56.5831,95900.0
2007-12-12 14:30:00,65.14,65.53,65.08,65.37,157000.0,56.5831,56.9219,56.531,56.7829,157000.0
2007-12-12 15:00:00,65.38,65.38,64.53,64.74,163000.0,56.7916,56.7916,56.0532,56.2356,163000.0
2007-12-12 15:30:00,64.74,65.0,64.43,64.77,317900.0,56.2356,56.4615,55.9664,56.2617,317900.0
2007-12-13 09:30:00,66.0,66.01,64.47,64.48,147900.0,57.3301,57.3388,56.0011,56.0098,147900.0
2007-12-13 10:00:00,64.5,64.86,64.37,64.69,112300.0,56.0272,56.3399,55.9142,56.1922,112300.0
2007-12-13 10:30:00,64.68,64.74,64.12,64.19,185400.0,56.1835,56.2356,55.6971,55.7579,185400.0
2007-12-13 11:00:00,64.2,64.2,63.85,63.95,188100.0,55.7666,55.7666,55.4626,55.5494,188100.0
2007-12-13 11:30:00,63.95,64.02,63.71,63.8,233200.0,55.5494,55.6102,55.3409,55.4191,233200.0
2007-12-13 12:00:00,63.79,64.02,63.74,63.87,149000.0,55.4104,55.6102,55.367,55.4799,149000.0
2007-12-13 12:30:00,63.87,64.01,63.74,63.83,166700.0,55.4799,55.6015,55.367,55.4452,166700.0
2007-12-13 13:00:00,63.82,63.94,63.73,63.79,90500.0,55.4365,55.5407,55.3583,55.4104,90500.0
2007-12-13 13:30:00,63.79,63.89,63.6,63.75,178500.0,55.4104,55.4973,55.2454,55.3757,178500.0
2007-12-13 14:00:00,63.75,63.96,63.64,63.94,181100.0,55.3757,55.5581,55.2801,55.5407,181100.0
2007-12-13 14:30:00,63.95,64.06,63.91,63.98,183700.0,55.5494,55.645,55.5147,55.5755,183700.0
2007-12-13 15:00:00,63.98,64.04,63.84,64.0,316500.0,55.5755,55.6276,55.4539,55.5928,316500.0
2007-12-13 15:30:00,64.0,64.03,63.71,63.99,355300.0,55.5928,55.6189,55.3409,55.5842,355300.0
2007-12-14 09:30:00,63.59,63.81,63.3,63.32,104500.0,55.2367,55.4278,54.9848,55.0022,104500.0
2007-12-14 10:00:00,63.32,63.42,62.87,63.4,185900.0,55.0022,55.089,54.6113,55.0717,185900.0
2007-12-14 10:30:00,63.41,63.54,63.23,63.47,116800.0,55.0804,55.1933,54.924,55.1325,116800.0
2007-12-14 11:00:00,63.45,63.53,63.21,63.26,70200.0,55.1151,55.1846,54.9066,54.9501,70200.0
2007-12-14 11:30:00,63.25,63.7,63.16,63.6,164800.0,54.9414,55.3323,54.8632,55.2454,164800.0
2007-12-14 12:00:00,63.62,63.69,63.35,63.36,73500.0,55.2628,55.3236,55.0282,55.0369,73500.0
2007-12-14 12:30:00,63.36,63.37,63.18,63.23,83700.0,55.0369,55.0456,54.8806,54.924,83700.0
2007-12-14 13:00:00,63.24,63.63,63.23,63.63,83300.0,54.9327,55.2715,54.924,55.2715,83300.0
2007-12-14 13:30:00,63.61,63.67,63.43,63.66,53200.0,55.2541,55.3062,55.0977,55.2975,53200.0
2007-12-14 14:00:00,63.67,63.75,63.45,63.75,52800.0,55.3062,55.3757,55.1151,55.3757,52800.0
2007-12-14 14:30:00,63.73,63.76,63.55,63.57,52100.0,55.3583,55.3844,55.202,55.2193,52100.0
2007-12-14 15:00:00,63.55,63.6,63.41,63.46,88600.0,55.202,55.2454,55.0804,55.1238,88600.0
2007-12-14 15:30:00,63.49,63.62,63.22,63.27,145300.0,55.1498,55.2628,54.9153,54.9587,145300.0
2007-12-17 09:30:00,63.26,63.92,62.77,63.17,81500.0,54.9501,55.5234,54.5244,54.8719,81500.0
2007-12-17 10:00:00,63.19,63.59,63.14,63.41,62400.0,54.8893,55.2367,54.8458,55.0804,62400.0
2007-12-17 10:30:00,63.41,63.82,63.36,63.81,70800.0,55.0804,55.4365,55.0369,55.4278,70800.0
2007-12-17 11:00:00,63.78,63.96,63.72,63.77,77500.0,55.4017,55.5581,55.3496,55.3931,77500.0
2007-12-17 11:30:00,63.76,64.0,63.73,63.98,99100.0,55.3844,55.5928,55.3583,55.5755,99100.0
2007-12-17 12:00:00,63.94,64.1,63.77,64.04,74200.0,55.5407,55.6797,55.3931,55.6276,74200.0
2007-12-17 12:30:00,64.06,64.07,63.9,64.04,46000.0,55.645,55.6537,55.506,55.6276,46000.0
2007-12-17 13:00:00,64.05,64.06,63.63,63.84,85500.0,55.6363,55.645,55.2715,55.4539,85500.0
2007-12-17 13:30:00,63.87,64.05,63.87,63.97,95400.0,55.4799,55.6363,55.4799,55.5668,95400.0
2007-12-17 14:00:00,63.96,64.08,63.94,64.07,67400.0,55.5581,55.6623,55.5407,55.6537,67400.0
2007-12-17 14:30:00,64.06,64.12,63.97,63.99,76600.0,55.645,55.6971,55.5668,55.5842,76600.0
2007-12-17 15:00:00,63.99,64.17,63.9,64.12,185000.0,55.5842,55.7405,55.506,55.6971,185000.0
2007-12-17 15:30:00,64.12,64.19,63.7,63.8,237400.0,55.6971,55.7579,55.3323,55.4191,237400.0
2007-12-18 09:30:00,64.12,64.47,63.62,64.23,164100.0,55.6971,56.0011,55.2628,55.7926,164100.0
2007-12-18 10:00:00,64.22,64.4,64.15,64.25,96400.0,55.7839,55.9403,55.7231,55.81,96400.0
2007-12-18 10:30:00,64.24,64.31,64.03,64.23,92800.0,55.8013,55.8621,55.6189,55.7926,92800.0
2007-12-18 11:00:00,64.22,64.27,63.95,64.0,92100.0,55.7839,55.8274,55.5494,55.5928,92100.0
2007-12-18 11:30:00,64.0,64.07,63.81,63.93,89900.0,55.5928,55.6537,55.4278,55.532,89900.0
2007-12-18 12:00:00,63.93,63.93,63.62,63.7,116900.0,55.532,55.532,55.2628,55.3323,116900.0
2007-12-18 12:30:00,63.69,63.79,63.55,63.73,55900.0,55.3236,55.4104,55.202,55.3583,55900.0
2007-12-18 13:00:00,63.74,64.1,63.73,64.08,58500.0,55.367,55.6797,55.3583,55.6623,58500.0
2007-12-18 13:30:00,64.09,64.25,64.04,64.25,62100.0,55.671,55.81,55.6276,55.81,62100.0
2007-12-18 14:00:00,64.23,64.31,64.1,64.23,91700.0,55.7926,55.8621,55.6797,55.7926,91700.0
2007-12-18 14:30:00,64.28,64.42,64.28,64.4,51700.0,55.8361,55.9577,55.8361,55.9403,51700.0
2007-12-18 15:00:00,64.4,64.51,64.33,64.45,88800.0,55.9403,56.0359,55.8795,55.9837,88800.0
2007-12-18 15:30:00,64.46,65.46,64.32,64.48,341800.0,55.9924,56.8611,55.8708,56.0098,341800.0
2007-12-19 09:30:00,65.0,65.66,64.36,64.56,76200.0,56.4615,57.0348,55.9056,56.0793,76200.0
2007-12-19 10:00:00,64.55,64.59,64.28,64.37,71200.0,56.0706,56.1053,55.8361,55.9142,71200.0
2007-12-19 10:30:00,64.34,64.67,64.32,64.52,72500.0,55.8882,56.1748,55.8708,56.0445,72500.0
2007-12-19 11:00:00,64.52,64.69,64.28,64.34,97500.0,56.0445,56.1922,55.8361,55.8882,97500.0
2007-12-19 11:30:00,64.29,64.36,63.78,63.85,119400.0,55.8448,55.9056,55.4017,55.4626,119400.0
2007-12-19 12:00:00,63.85,63.99,63.76,63.99,97300.0,55.4626,55.5842,55.3844,55.5842,97300.0
2007-12-19 12:30:00,63.97,64.1,63.8,63.86,84200.0,55.5668,55.6797,55.4191,55.4712,84200.0
2007-12-19 13:00:00,63.84,63.84,63.61,63.67,49300.0,55.4539,55.4539,55.2541,55.3062,49300.0
2007-12-19 13:30:00,63.68,63.86,63.55,63.84,80600.0,55.3149,55.4712,55.202,55.4539,80600.0
2007-12-19 14:00:00,63.85,64.49,63.84,64.48,96300.0,55.4626,56.0185,55.4539,56.0098,96300.0
2007-12-19 14:30:00,64.47,64.73,64.36,64.67,120700.0,56.0011,56.227,55.9056,56.1748,120700.0
2007-12-19 15:00:00,64.67,64.76,64.55,64.68,109800.0,56.1748,56.253,56.0706,56.1835,109800.0
2007-12-19 15:30:00,64.68,64.96,64.65,64.71,219000.0,56.1835,56.4267,56.1575,56.2096,219000.0
2007-12-20 09:30:00,65.13,65.62,65.05,65.59,91200.0,56.5744,57.0,56.5049,56.974,91200.0
2007-12-20 10:00:00,65.59,65.64,65.31,65.31,52700.0,56.974,57.0174,56.7308,56.7308,52700.0
2007-12-20 10:30:00,65.3,65.55,65.29,65.46,54300.0,56.7221,56.9392,56.7134,56.8611,54300.0
2007-12-20 11:00:00,65.43,65.58,65.3,65.48,46000.0,56.835,56.9653,56.7221,56.8784,46000.0
2007-12-20 11:30:00,65.47,65.59,65.39,65.56,54200.0,56.8697,56.974,56.8003,56.9479,54200.0
2007-12-20 12:00:00,65.56,65.56,65.38,65.46,65500.0,56.9479,56.9479,56.7916,56.8611,65500.0
2007-12-20 12:30:00,65.44,65.44,65.21,65.27,47700.0,56.8437,56.8437,56.6439,56.696,47700.0
2007-12-20 13:00:00,65.27,65.37,65.16,65.35,50000.0,56.696,56.7829,56.6005,56.7655,50000.0
2007-12-20 13:30:00,65.33,65.36,65.19,65.25,74900.0,56.7481,56.7742,56.6265,56.6786,74900.0
2007-12-20 14:00:00,65.27,65.29,65.08,65.18,60900.0,56.696,56.7134,56.531,56.6178,60900.0
2007-12-20 14:30:00,65.18,65.19,65.03,65.17,50200.0,56.6178,56.6265,56.4875,56.6092,50200.0
2007-12-20 15:00:00,65.15,65.27,65.02,65.04,73200.0,56.5918,56.696,56.4789,56.4962,73200.0
2007-12-20 15:30:00,65.04,65.4,65.0,65.23,144900.0,56.4962,56.8089,56.4615,56.6613,144900.0
2007-12-21 09:30:00,65.84,66.06,65.2,65.75,590100.0,57.1911,57.3822,56.6352,57.113,590100.0
2007-12-21 10:00:00,65.75,65.97,65.72,65.89,67400.0,57.113,57.3041,57.0869,57.2346,67400.0
2007-12-21 10:30:00,65.87,65.89,65.55,65.62,42600.0,57.2172,57.2346,56.9392,57.0,42600.0
2007-12-21 11:00:00,65.6,65.62,65.49,65.52,47400.0,56.9827,57.0,56.8871,56.9132,47400.0
2007-12-21 11:30:00,65.52,65.75,65.49,65.72,53700.0,56.9132,57.113,56.8871,57.0869,53700.0
2007-12-21 12:00:00,65.74,65.97,65.72,65.97,46500.0,57.1043,57.3041,57.0869,57.3041,46500.0
2007-12-21 12:30:00,65.96,65.98,65.69,65.77,40000.0,57.2954,57.3128,57.0608,57.1303,40000.0
2007-12-21 13:00:00,65.77,65.98,65.77,65.96,35000.0,57.1303,57.3128,57.1303,57.2954,35000.0
2007-12-21 13:30:00,65.96,66.2,65.96,65.98,74900.0,57.2954,57.5039,57.2954,57.3128,74900.0
2007-12-21 14:00:00,65.98,66.02,65.86,66.0,45700.0,57.3128,57.3475,57.2085,57.3301,45700.0
2007-12-21 14:30:00,65.97,66.01,65.92,65.93,49700.0,57.3041,57.3388,57.2606,57.2693,49700.0
2007-12-21 15:00:00,65.92,66.08,65.92,65.96,77200.0,57.2606,57.3996,57.2606,57.2954,77200.0
2007-12-21 15:30:00,65.96,66.04,65.8,65.98,164000.0,57.2954,57.3649,57.1564,57.3128,164000.0
2007-12-24 09:30:00,66.71,66.71,65.87,66.43,72500.0,57.9469,57.9469,57.2172,57.7036,72500.0
2007-12-24 10:00:00,66.44,66.55,66.19,66.38,91800.0,57.7123,57.8079,57.4952,57.6602,91800.0
2007-12-24 10:30:00,66.36,66.51,66.36,66.48,54300.0,57.6428,57.7731,57.6428,57.7471,54300.0
2007-12-24 11:00:00,66.49,66.65,66.48,66.65,48700.0,57.7558,57.8947,57.7471,57.8947,48700.0
2007-12-24 11:30:00,66.66,66.68,66.42,66.52,19100.0,57.9034,57.9208,57.695,57.7818,19100.0
2007-12-24 12:00:00,66.57,66.59,66.44,66.51,36300.0,57.8252,57.8426,57.7123,57.7731,36300.0
2007-12-24 12:30:00,66.54,66.8,66.47,66.75,62900.0,57.7992,58.025,57.7384,57.9816,62900.0
2007-12-24 13:00:00,66.76,66.76,66.71,66.71,12400.0,57.9903,57.9903,57.9469,57.9469,12400.0
2007-12-24 13:30:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:00:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 14:30:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:00:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-24 15:30:00,66.71,66.71,66.71,66.71,0.0,57.9469,57.9469,57.9469,57.9469,0.0
2007-12-26 09:30:00,66.44,66.88,66.17,66.23,49500.0,57.7123,58.0945,57.4778,57.5299,49500.0
2007-12-26 10:00:00,66.25,66.25,65.97,66.06,44600.0,57.5473,57.5473,57.3041,57.3822,44600.0
2007-12-26 10:30:00,66.06,66.25,66.05,66.19,56400.0,57.3822,57.5473,57.3736,57.4952,56400.0
2007-12-26 11:00:00,66.21,66.34,66.17,66.34,27400.0,57.5125,57.6255,57.4778,57.6255,27400.0
2007-12-26 11:30:00,66.34,66.41,66.29,66.33,27300.0,57.6255,57.6863,57.582,57.6168,27300.0
2007-12-26 12:00:00,66.33,66.39,66.31,66.39,24300.0,57.6168,57.6689,57.5994,57.6689,24300.0
2007-12-26 12:30:00,66.39,66.42,66.23,66.35,26300.0,57.6689,57.695,57.5299,57.6341,26300.0
2007-12-26 13:00:00,66.35,66.35,66.25,66.27,13700.0,57.6341,57.6341,57.5473,57.5647,13700.0
2007-12-26 13:30:00,66.28,66.61,66.28,66.61,40700.0,57.5733,57.86,57.5733,57.86,40700.0
2007-12-26 14:00:00,66.59,66.7,66.47,66.58,72300.0,57.8426,57.9382,57.7384,57.8339,72300.0
2007-12-26 14:30:00,66.58,66.75,66.57,66.64,44500.0,57.8339,57.9816,57.8252,57.8861,44500.0
2007-12-26 15:00:00,66.63,66.64,66.5,66.54,40500.0,57.8774,57.8861,57.7644,57.7992,40500.0
2007-12-26 15:30:00,66.53,66.74,66.5,66.65,123400.0,57.7905,57.9729,57.7644,57.8947,123400.0
2007-12-27 09:30:00,66.76,66.76,66.34,66.5,94300.0,57.9903,57.9903,57.6255,57.7644,94300.0
2007-12-27 10:00:00,66.51,66.65,66.41,66.59,33900.0,57.7731,57.8947,57.6863,57.8426,33900.0
2007-12-27 10:30:00,66.59,66.67,66.44,66.6,44000.0,57.8426,57.9121,57.7123,57.8513,44000.0
2007-12-27 11:00:00,66.62,66.67,66.57,66.63,43600.0,57.8687,57.9121,57.8252,57.8774,43600.0
2007-12-27 11:30:00,66.6,66.64,66.51,66.56,23400.0,57.8513,57.8861,57.7731,57.8166,23400.0
2007-12-27 12:00:00,66.57,66.61,66.47,66.57,88200.0,57.8252,57.86,57.7384,57.8252,88200.0
2007-12-27 12:30:00,66.55,66.63,66.51,66.55,104600.0,57.8079,57.8774,57.7731,57.8079,104600.0
2007-12-27 13:00:00,66.57,66.8,66.52,66.75,134000.0,57.8252,58.025,57.7818,57.9816,134000.0
2007-12-27 13:30:00,66.75,66.93,66.67,66.75,55300.0,57.9816,58.138,57.9121,57.9816,55300.0
2007-12-27 14:00:00,66.76,66.95,66.75,66.86,44300.0,57.9903,58.1553,57.9816,58.0772,44300.0
2007-12-27 14:30:00,66.84,66.9,66.6,66.76,87400.0,58.0598,58.1119,57.8513,57.9903,87400.0
2007-12-27 15:00:00,66.76,66.87,66.76,66.84,41500.0,57.9903,58.0858,57.9903,58.0598,41500.0
2007-12-27 15:30:00,66.85,66.87,66.68,66.74,251800.0,58.0685,58.0858,57.9208,57.9729,251800.0
2007-12-28 09:30:00,67.0,67.39,66.45,66.49,141400.0,58.1988,58.5375,57.721,57.7558,141400.0
2007-12-28 10:00:00,66.46,66.47,66.03,66.27,56800.0,57.7297,57.7384,57.3562,57.5647,56800.0
2007-12-28 10:30:00,66.25,66.39,66.23,66.38,13100.0,57.5473,57.6689,57.5299,57.6602,13100.0
2007-12-28 11:00:00,66.36,66.64,66.19,66.41,76400.0,57.6428,57.8861,57.4952,57.6863,76400.0
2007-12-28 11:30:00,66.45,66.5,66.28,66.36,57400.0,57.721,57.7644,57.5733,57.6428,57400.0
2007-12-28 12:00:00,66.38,66.38,65.96,66.0,71600.0,57.6602,57.6602,57.2954,57.3301,71600.0
2007-12-28 12:30:00,65.97,66.0,65.9,66.0,35300.0,57.3041,57.3301,57.2433,57.3301,35300.0
2007-12-28 13:00:00,66.0,66.16,65.91,65.96,44100.0,57.3301,57.4691,57.2519,57.2954,44100.0
2007-12-28 13:30:00,65.96,66.17,65.94,66.05,59600.0,57.2954,57.4778,57.278,57.3736,59600.0
2007-12-28 14:00:00,66.05,66.14,65.92,66.02,53900.0,57.3736,57.4517,57.2606,57.3475,53900.0
2007-12-28 14:30:00,66.01,66.19,65.96,66.12,58100.0,57.3388,57.4952,57.2954,57.4344,58100.0
2007-12-28 15:00:00,66.13,66.13,65.91,65.91,56900.0,57.443,57.443,57.2519,57.2519,56900.0
2007-12-28 15:30:00,65.91,66.01,65.82,65.85,119500.0,57.2519,57.3388,57.1738,57.1998,119500.0
2007-12-31 09:30:00,65.5,66.13,65.41,65.68,63100.0,56.8958,57.443,56.8176,57.0522,63100.0
2007-12-31 10:00:00,65.68,65.78,65.6,65.64,30500.0,57.0522,57.139,56.9827,57.0174,30500.0
2007-12-31 10:30:00,65.66,65.68,65.34,65.36,54000.0,57.0348,57.0522,56.7568,56.7742,54000.0
2007-12-31 11:00:00,65.36,65.38,65.06,65.13,75100.0,56.7742,56.7916,56.5136,56.5744,75100.0
2007-12-31 11:30:00,65.14,65.27,65.06,65.23,34000.0,56.5831,56.696,56.5136,56.6613,34000.0
2007-12-31 12:00:00,65.24,65.43,65.21,65.34,16400.0,56.67,56.835,56.6439,56.7568,16400.0
2007-12-31 12:30:00,65.34,65.44,65.33,65.34,31200.0,56.7568,56.8437,56.7481,56.7568,31200.0
2007-12-31 13:00:00,65.35,65.5,65.3,65.47,41000.0,56.7655,56.8958,56.7221,56.8697,41000.0
2007-12-31 13:30:00,65.47,65.59,65.45,65.47,24600.0,56.8697,56.974,56.8524,56.8697,24600.0
2007-12-31 14:00:00,65.48,65.73,65.48,65.73,33400.0,56.8784,57.0956,56.8784,57.0956,33400.0
2007-12-31 14:30:00,65.72,65.79,65.63,65.74,31800.0,57.0869,57.1477,57.0087,57.1043,31800.0
2007-12-31 15:00:00,65.72,65.82,65.65,65.75,58900.0,57.0869,57.1738,57.0261,57.113,58900.0
2007-12-31 15:30:00,65.75,65.85,65.51,65.51,183200.0,57.113,57.1998,56.9045,56.9045,183200.0
2008-01-02 09:30:00,65.6,65.69,64.8,64.84,130400.0,56.9827,57.0608,56.2878,56.3225,130400.0
2008-01-02 10:00:00,64.84,64.84,64.09,64.13,189900.0,56.3225,56.3225,55.671,55.7058,189900.0
2008-01-02 10:30:00,64.13,64.29,63.92,64.09,140800.0,55.7058,55.8448,55.5234,55.671,140800.0
2008-01-02 11:00:00,64.08,64.35,64.08,64.3,111400.0,55.6623,55.8969,55.6623,55.8534,111400.0
2008-01-02 11:30:00,64.28,64.42,64.1,64.42,86400.0,55.8361,55.9577,55.6797,55.9577,86400.0
2008-01-02 12:00:00,64.43,64.51,64.01,64.08,186700.0,55.9664,56.0359,55.6015,55.6623,186700.0
2008-01-02 12:30:00,64.09,64.09,63.94,63.96,125000.0,55.671,55.671,55.5407,55.5581,125000.0
2008-01-02 13:00:00,63.95,63.99,63.76,63.84,86800.0,55.5494,55.5842,55.3844,55.4539,86800.0
2008-01-02 13:30:00,63.82,64.07,63.8,63.98,75700.0,55.4365,55.6537,55.4191,55.5755,75700.0
2008-01-02 14:00:00,63.98,64.15,63.9,64.03,207700.0,55.5755,55.7231,55.506,55.6189,207700.0
2008-01-02 14:30:00,64.02,64.07,63.92,63.94,90800.0,55.6102,55.6537,55.5234,55.5407,90800.0
2008-01-02 15:00:00,63.94,63.98,63.68,63.87,143100.0,55.5407,55.5755,55.3149,55.4799,143100.0
2008-01-02 15:30:00,63.88,64.05,63.82,63.93,263100.0,55.4886,55.6363,55.4365,55.532,263100.0
2008-01-03 09:30:00,63.99,64.11,63.41,63.95,125700.0,55.5842,55.6884,55.0804,55.5494,125700.0
2008-01-03 10:00:00,63.94,64.0,63.65,63.65,145400.0,55.5407,55.5928,55.2888,55.2888,145400.0
2008-01-03 10:30:00,63.65,63.8,63.4,63.52,71800.0,55.2888,55.4191,55.0717,55.1759,71800.0
2008-01-03 11:00:00,63.52,63.76,63.39,63.68,101900.0,55.1759,55.3844,55.063,55.3149,101900.0
2008-01-03 11:30:00,63.7,64.01,63.68,63.93,62000.0,55.3323,55.6015,55.3149,55.532,62000.0
2008-01-03 12:00:00,63.92,63.99,63.85,63.95,39600.0,55.5234,55.5842,55.4626,55.5494,39600.0
2008-01-03 12:30:00,63.96,63.96,63.7,63.83,129000.0,55.5581,55.5581,55.3323,55.4452,129000.0
2008-01-03 13:00:00,63.83,63.94,63.68,63.84,34400.0,55.4452,55.5407,55.3149,55.4539,34400.0
2008-01-03 13:30:00,63.85,63.98,63.81,63.86,48200.0,55.4626,55.5755,55.4278,55.4712,48200.0
2008-01-03 14:00:00,63.86,63.99,63.85,63.91,85100.0,55.4712,55.5842,55.4626,55.5147,85100.0
2008-01-03 14:30:00,63.92,63.97,63.74,63.85,102900.0,55.5234,55.5668,55.367,55.4626,102900.0
2008-01-03 15:00:00,63.85,63.92,63.74,63.78,93700.0,55.4626,55.5234,55.367,55.4017,93700.0
2008-01-03 15:30:00,63.77,63.92,63.69,63.9,183000.0,55.3931,55.5234,55.3236,55.506,183000.0
2008-01-04 09:30:00,63.56,63.71,63.04,63.4,111100.0,55.2106,55.3409,54.759,55.0717,111100.0
2008-01-04 10:00:00,63.4,63.56,63.23,63.43,277300.0,55.0717,55.2106,54.924,55.0977,277300.0
2008-01-04 10:30:00,63.43,63.62,63.41,63.54,188400.0,55.0977,55.2628,55.0804,55.1933,188400.0
2008-01-04 11:00:00,63.53,63.85,63.51,63.81,78600.0,55.1846,55.4626,55.1672,55.4278,78600.0
2008-01-04 11:30:00,63.81,63.83,63.53,63.71,119700.0,55.4278,55.4452,55.1846,55.3409,119700.0
2008-01-04 12:00:00,63.71,64.04,63.63,63.9,155500.0,55.3409,55.6276,55.2715,55.506,155500.0
2008-01-04 12:30:00,63.89,64.09,63.75,63.75,113800.0,55.4973,55.671,55.3757,55.3757,113800.0
2008-01-04 13:00:00,63.75,63.75,63.58,63.67,99400.0,55.3757,55.3757,55.228,55.3062,99400.0
2008-01-04 13:30:00,63.68,63.71,63.5,63.69,82800.0,55.3149,55.3409,55.1585,55.3236,82800.0
2008-01-04 14:00:00,63.69,63.69,63.3,63.32,112200.0,55.3236,55.3236,54.9848,55.0022,112200.0
2008-01-04 14:30:00,63.32,63.5,63.2,63.26,122100.0,55.0022,55.1585,54.8979,54.9501,122100.0
2008-01-04 15:00:00,63.28,63.61,63.26,63.55,137500.0,54.9674,55.2541,54.9501,55.202,137500.0
2008-01-04 15:30:00,63.58,63.63,63.19,63.24,253300.0,55.228,55.2715,54.8893,54.9327,253300.0
2008-01-07 09:30:00,63.62,64.15,63.12,63.99,207700.0,55.2628,55.7231,54.8284,55.5842,207700.0
2008-01-07 10:00:00,64.01,64.16,63.67,63.67,110500.0,55.6015,55.7318,55.3062,55.3062,110500.0
2008-01-07 10:30:00,63.65,64.02,63.65,63.94,114800.0,55.2888,55.6102,55.2888,55.5407,114800.0
2008-01-07 11:00:00,63.9,64.12,63.9,64.03,94000.0,55.506,55.6971,55.506,55.6189,94000.0
2008-01-07 11:30:00,64.03,64.34,63.98,64.17,83000.0,55.6189,55.8882,55.5755,55.7405,83000.0
2008-01-07 12:00:00,64.17,64.59,64.14,64.52,106600.0,55.7405,56.1053,55.7145,56.0445,106600.0
2008-01-07 12:30:00,64.51,64.97,64.43,64.88,138200.0,56.0359,56.4354,55.9664,56.3573,138200.0
2008-01-07 13:00:00,64.86,64.87,63.99,64.05,222100.0,56.3399,56.3486,55.5842,55.6363,222100.0
2008-01-07 13:30:00,64.04,64.22,63.92,64.16,69900.0,55.6276,55.7839,55.5234,55.7318,69900.0
2008-01-07 14:00:00,64.18,64.24,64.02,64.23,49800.0,55.7492,55.8013,55.6102,55.7926,49800.0
2008-01-07 14:30:00,64.22,64.48,64.15,64.39,89000.0,55.7839,56.0098,55.7231,55.9316,89000.0
2008-01-07 15:00:00,64.39,64.41,63.91,64.2,129800.0,55.9316,55.949,55.5147,55.7666,129800.0
2008-01-07 15:30:00,64.19,64.76,64.0,64.76,311000.0,55.7579,56.253,55.5928,56.253,311000.0
2008-01-08 09:30:00,64.79,65.75,64.7,65.62,236000.0,56.2791,57.113,56.2009,57.0,236000.0
2008-01-08 10:00:00,65.62,66.42,65.56,66.29,151900.0,57.0,57.695,56.9479,57.582,151900.0
2008-01-08 10:30:00,66.28,66.46,66.11,66.41,140200.0,57.5733,57.7297,57.4257,57.6863,140200.0
2008-01-08 11:00:00,66.42,67.0,66.38,66.95,203700.0,57.695,58.1988,57.6602,58.1553,203700.0
2008-01-08 11:30:00,66.95,67.0,66.81,66.97,194600.0,58.1553,58.1988,58.0337,58.1727,194600.0
2008-01-08 12:00:00,66.96,67.09,66.69,66.83,269300.0,58.164,58.2769,57.9295,58.0511,269300.0
2008-01-08 12:30:00,66.8,66.95,66.69,66.79,130000.0,58.025,58.1553,57.9295,58.0164,130000.0
2008-01-08 13:00:00,66.79,66.85,66.56,66.78,142700.0,58.0164,58.0685,57.8166,58.0077,142700.0
2008-01-08 13:30:00,66.8,67.0,66.7,66.99,115400.0,58.025,58.1988,57.9382,58.1901,115400.0
2008-01-08 14:00:00,66.98,67.0,66.87,67.0,182000.0,58.1814,58.1988,58.0858,58.1988,182000.0
2008-01-08 14:30:00,67.0,67.0,66.58,66.6,118300.0,58.1988,58.1988,57.8339,57.8513,118300.0
2008-01-08 15:00:00,66.6,66.69,66.29,66.29,199700.0,57.8513,57.9295,57.582,57.582,199700.0
2008-01-08 15:30:00,66.31,66.58,66.05,66.16,311500.0,57.5994,57.8339,57.3736,57.4691,311500.0
2008-01-09 09:30:00,66.03,67.27,66.03,67.19,191300.0,57.3562,58.4333,57.3562,58.3638,191300.0
2008-01-09 10:00:00,67.19,67.49,66.95,67.2,192000.0,58.3638,58.6244,58.1553,58.3725,192000.0
2008-01-09 10:30:00,67.16,67.49,67.14,67.48,97400.0,58.3377,58.6244,58.3204,58.6157,97400.0
2008-01-09 11:00:00,67.47,67.68,67.25,67.56,164300.0,58.607,58.7894,58.4159,58.6852,164300.0
2008-01-09 11:30:00,67.52,67.7,67.4,67.48,107300.0,58.6505,58.8068,58.5462,58.6157,107300.0
2008-01-09 12:00:00,67.51,67.53,67.24,67.42,121700.0,58.6418,58.6591,58.4072,58.5636,121700.0
2008-01-09 12:30:00,67.4,67.56,67.38,67.56,99400.0,58.5462,58.6852,58.5288,58.6852,99400.0
2008-01-09 13:00:00,67.56,67.56,67.18,67.2,112000.0,58.6852,58.6852,58.3551,58.3725,112000.0
2008-01-09 13:30:00,67.21,67.47,67.06,67.37,84300.0,58.3812,58.607,58.2509,58.5202,84300.0
2008-01-09 14:00:00,67.36,67.36,67.02,67.22,147900.0,58.5115,58.5115,58.2161,58.3899,147900.0
2008-01-09 14:30:00,67.22,67.27,67.11,67.15,137400.0,58.3899,58.4333,58.2943,58.3291,137400.0
2008-01-09 15:00:00,67.17,67.7,67.1,67.4,199100.0,58.3464,58.8068,58.2856,58.5462,199100.0
2008-01-09 15:30:00,67.41,67.72,67.21,67.61,291000.0,58.5549,58.8242,58.3812,58.7286,291000.0
2008-01-10 09:30:00,67.1,67.56,66.52,67.37,223500.0,58.2856,58.6852,57.7818,58.5202,223500.0
2008-01-10 10:00:00,67.37,67.52,66.9,67.09,98700.0,58.5202,58.6505,58.1119,58.2769,98700.0
2008-01-10 10:30:00,67.08,67.33,66.86,66.86,74600.0,58.2683,58.4854,58.0772,58.0772,74600.0
2008-01-10 11:00:00,66.86,67.02,66.75,66.75,53600.0,58.0772,58.2161,57.9816,57.9816,53600.0
2008-01-10 11:30:00,66.78,66.8,66.35,66.65,118100.0,58.0077,58.025,57.6341,57.8947,118100.0
2008-01-10 12:00:00,66.67,67.45,66.54,67.14,110600.0,57.9121,58.5897,57.7992,58.3204,110600.0
2008-01-10 12:30:00,67.1,67.28,66.99,67.22,72000.0,58.2856,58.442,58.1901,58.3899,72000.0
2008-01-10 13:00:00,67.22,67.37,67.09,67.14,116300.0,58.3899,58.5202,58.2769,58.3204,116300.0
2008-01-10 13:30:00,67.13,67.2,66.82,66.88,82200.0,58.3117,58.3725,58.0424,58.0945,82200.0
2008-01-10 14:00:00,66.88,67.12,66.71,67.05,101900.0,58.0945,58.303,57.9469,58.2422,101900.0
2008-01-10 14:30:00,67.04,67.35,67.01,67.29,91100.0,58.2335,58.5028,58.2075,58.4507,91100.0
2008-01-10 15:00:00,67.26,67.52,67.19,67.49,104600.0,58.4246,58.6505,58.3638,58.6244,104600.0
2008-01-10 15:30:00,67.51,67.56,67.22,67.29,133100.0,58.6418,58.6852,58.3899,58.4507,133100.0
2008-01-11 09:30:00,66.65,67.34,66.25,67.12,161200.0,57.8947,58.4941,57.5473,58.303,161200.0
2008-01-11 10:00:00,67.12,67.25,66.75,66.88,82200.0,58.303,58.4159,57.9816,58.0945,82200.0
2008-01-11 10:30:00,66.87,67.04,66.68,67.04,67200.0,58.0858,58.2335,57.9208,58.2335,67200.0
2008-01-11 11:00:00,67.05,67.12,66.8,66.9,35200.0,58.2422,58.303,58.025,58.1119,35200.0
2008-01-11 11:30:00,66.95,67.17,66.95,67.05,100000.0,58.1553,58.3464,58.1553,58.2422,100000.0
2008-01-11 12:00:00,67.05,67.5,66.98,67.5,102100.0,58.2422,58.6331,58.1814,58.6331,102100.0
2008-01-11 12:30:00,67.48,67.89,67.44,67.89,118800.0,58.6157,58.9719,58.581,58.9719,118800.0
2008-01-11 13:00:00,67.89,67.94,67.53,67.81,76600.0,58.9719,59.0153,58.6591,58.9024,76600.0
2008-01-11 13:30:00,67.79,67.85,67.45,67.76,56200.0,58.885,58.9371,58.5897,58.8589,56200.0
2008-01-11 14:00:00,67.75,67.97,67.72,67.86,84000.0,58.8502,59.0413,58.8242,58.9458,84000.0
2008-01-11 14:30:00,67.85,67.9,67.65,67.77,78000.0,58.9371,58.9805,58.7634,58.8676,78000.0
2008-01-11 15:00:00,67.78,67.93,67.56,67.81,110000.0,58.8763,59.0066,58.6852,58.9024,110000.0
2008-01-11 15:30:00,67.81,67.95,67.67,67.83,214300.0,58.9024,59.024,58.7808,58.9197,214300.0
2008-01-14 09:30:00,68.0,68.0,67.4,67.46,129900.0,59.0674,59.0674,58.5462,58.5983,129900.0
2008-01-14 10:00:00,67.45,68.4,67.42,67.84,197600.0,58.5897,59.4149,58.5636,58.9284,197600.0
2008-01-14 10:30:00,67.84,67.95,67.52,67.54,64600.0,58.9284,59.024,58.6505,58.6678,64600.0
2008-01-14 11:00:00,67.57,67.69,67.2,67.26,82200.0,58.6939,58.7981,58.3725,58.4246,82200.0
2008-01-14 11:30:00,67.27,67.29,66.93,66.95,54100.0,58.4333,58.4507,58.138,58.1553,54100.0
2008-01-14 12:00:00,66.95,67.14,66.88,66.94,61600.0,58.1553,58.3204,58.0945,58.1466,61600.0
2008-01-14 12:30:00,66.92,67.11,66.9,67.04,52100.0,58.1293,58.2943,58.1119,58.2335,52100.0
2008-01-14 13:00:00,67.06,67.16,67.02,67.08,33700.0,58.2509,58.3377,58.2161,58.2683,33700.0
2008-01-14 13:30:00,67.07,67.07,66.98,66.98,59500.0,58.2596,58.2596,58.1814,58.1814,59500.0
2008-01-14 14:00:00,66.98,67.09,66.8,66.8,69400.0,58.1814,58.2769,58.025,58.025,69400.0
2008-01-14 14:30:00,66.8,67.06,66.79,66.93,100500.0,58.025,58.2509,58.0164,58.138,100500.0
2008-01-14 15:00:00,66.93,67.01,66.73,66.82,117400.0,58.138,58.2075,57.9642,58.0424,117400.0
2008-01-14 15:30:00,66.82,67.15,66.78,67.06,173600.0,58.0424,58.3291,58.0077,58.2509,173600.0
2008-01-15 09:30:00,66.4,66.4,65.59,65.81,198000.0,57.6776,57.6776,56.974,57.1651,198000.0
2008-01-15 10:00:00,65.8,65.91,65.72,65.82,120200.0,57.1564,57.2519,57.0869,57.1738,120200.0
2008-01-15 10:30:00,65.8,66.33,65.75,66.06,137700.0,57.1564,57.6168,57.113,57.3822,137700.0
2008-01-15 11:00:00,66.04,66.04,65.37,65.45,75800.0,57.3649,57.3649,56.7829,56.8524,75800.0
2008-01-15 11:30:00,65.41,65.7,65.4,65.7,64000.0,56.8176,57.0695,56.8089,57.0695,64000.0
2008-01-15 12:00:00,65.71,65.85,65.5,65.51,132100.0,57.0782,57.1998,56.8958,56.9045,132100.0
2008-01-15 12:30:00,65.51,65.78,65.5,65.78,80500.0,56.9045,57.139,56.8958,57.139,80500.0
2008-01-15 13:00:00,65.78,66.14,65.76,65.88,85400.0,57.139,57.4517,57.1217,57.2259,85400.0
2008-01-15 13:30:00,65.91,66.02,65.83,66.0,39200.0,57.2519,57.3475,57.1825,57.3301,39200.0
2008-01-15 14:00:00,66.02,66.13,65.96,66.0,107600.0,57.3475,57.443,57.2954,57.3301,107600.0
2008-01-15 14:30:00,65.99,66.02,65.55,65.65,113400.0,57.3214,57.3475,56.9392,57.0261,113400.0
2008-01-15 15:00:00,65.66,65.96,65.53,65.95,95600.0,57.0348,57.2954,56.9219,57.2867,95600.0
2008-01-15 15:30:00,65.94,66.11,65.58,65.59,255100.0,57.278,57.4257,56.9653,56.974,255100.0
2008-01-16 09:30:00,65.29,67.1,65.29,66.89,192400.0,56.7134,58.2856,56.7134,58.1032,192400.0
2008-01-16 10:00:00,66.86,67.52,66.8,67.21,142600.0,58.0772,58.6505,58.025,58.3812,142600.0
2008-01-16 10:30:00,67.2,67.85,67.16,67.73,149000.0,58.3725,58.9371,58.3377,58.8329,149000.0
2008-01-16 11:00:00,67.73,67.73,66.96,66.98,182500.0,58.8329,58.8329,58.164,58.1814,182500.0
2008-01-16 11:30:00,66.98,67.45,66.86,67.37,98700.0,58.1814,58.5897,58.0772,58.5202,98700.0
2008-01-16 12:00:00,67.36,67.41,67.1,67.34,69500.0,58.5115,58.5549,58.2856,58.4941,69500.0
2008-01-16 12:30:00,67.32,67.42,67.19,67.27,80600.0,58.4767,58.5636,58.3638,58.4333,80600.0
2008-01-16 13:00:00,67.27,67.6,67.27,67.55,115900.0,58.4333,58.7199,58.4333,58.6765,115900.0
2008-01-16 13:30:00,67.54,67.97,67.43,67.63,138300.0,58.6678,59.0413,58.5723,58.746,138300.0
2008-01-16 14:00:00,67.64,67.72,67.51,67.71,180400.0,58.7547,58.8242,58.6418,58.8155,180400.0
2008-01-16 14:30:00,67.72,68.12,67.69,68.02,213300.0,58.8242,59.1716,58.7981,59.0848,213300.0
2008-01-16 15:00:00,68.02,68.3,67.97,68.25,173300.0,59.0848,59.328,59.0413,59.2846,173300.0
2008-01-16 15:30:00,68.27,68.36,67.94,67.94,329600.0,59.3019,59.3801,59.0153,59.0153,329600.0
2008-01-17 09:30:00,68.3,68.46,67.11,67.34,227600.0,59.328,59.467,58.2943,58.4941,227600.0
2008-01-17 10:00:00,67.31,67.5,66.95,67.26,170600.0,58.468,58.6331,58.1553,58.4246,170600.0
2008-01-17 10:30:00,67.21,67.44,67.0,67.33,140200.0,58.3812,58.581,58.1988,58.4854,140200.0
2008-01-17 11:00:00,67.34,67.5,66.98,67.0,68300.0,58.4941,58.6331,58.1814,58.1988,68300.0
2008-01-17 11:30:00,67.01,67.12,66.8,66.85,56000.0,58.2075,58.303,58.025,58.0685,56000.0
2008-01-17 12:00:00,66.87,66.88,66.61,66.64,87100.0,58.0858,58.0945,57.86,57.8861,87100.0
2008-01-17 12:30:00,66.66,66.92,66.63,66.68,110600.0,57.9034,58.1293,57.8774,57.9208,110600.0
2008-01-17 13:00:00,66.69,66.89,66.51,66.89,112800.0,57.9295,58.1032,57.7731,58.1032,112800.0
2008-01-17 13:30:00,66.89,67.3,66.89,67.23,119400.0,58.1032,58.4594,58.1032,58.3986,119400.0
2008-01-17 14:00:00,67.21,67.27,66.99,67.01,89800.0,58.3812,58.4333,58.1901,58.2075,89800.0
2008-01-17 14:30:00,67.03,67.23,66.7,67.11,133700.0,58.2248,58.3986,57.9382,58.2943,133700.0
2008-01-17 15:00:00,67.08,67.43,66.95,66.95,187100.0,58.2683,58.5723,58.1553,58.1553,187100.0
2008-01-17 15:30:00,66.92,67.04,66.55,66.62,238700.0,58.1293,58.2335,57.8079,57.8687,238700.0
2008-01-18 09:30:00,67.22,68.4,65.1,66.32,428500.0,58.3899,59.4149,56.5484,57.6081,428500.0
2008-01-18 10:00:00,66.33,66.78,66.26,66.56,99000.0,57.6168,58.0077,57.556,57.8166,99000.0
2008-01-18 10:30:00,66.54,66.65,66.04,66.18,62300.0,57.7992,57.8947,57.3649,57.4865,62300.0
2008-01-18 11:00:00,66.21,66.33,65.28,65.64,208000.0,57.5125,57.6168,56.7047,57.0174,208000.0
2008-01-18 11:30:00,65.63,65.77,64.31,64.32,296500.0,57.0087,57.1303,55.8621,55.8708,296500.0
2008-01-18 12:00:00,64.28,65.5,64.15,65.47,224200.0,55.8361,56.8958,55.7231,56.8697,224200.0
2008-01-18 12:30:00,65.46,65.69,65.21,65.37,165800.0,56.8611,57.0608,56.6439,56.7829,165800.0
2008-01-18 13:00:00,65.34,65.46,64.86,64.91,99600.0,56.7568,56.8611,56.3399,56.3833,99600.0
2008-01-18 13:30:00,64.9,65.23,64.9,65.15,95800.0,56.3746,56.6613,56.3746,56.5918,95800.0
2008-01-18 14:00:00,65.16,65.27,64.57,64.63,134500.0,56.6005,56.696,56.088,56.1401,134500.0
2008-01-18 14:30:00,64.62,64.66,64.35,64.49,174700.0,56.1314,56.1662,55.8969,56.0185,174700.0
2008-01-18 15:00:00,64.49,64.96,64.36,64.53,163100.0,56.0185,56.4267,55.9056,56.0532,163100.0
2008-01-18 15:30:00,64.53,64.95,64.49,64.83,299900.0,56.0532,56.4181,56.0185,56.3138,299900.0
2008-01-22 09:30:00,63.51,65.2,62.23,62.5,315700.0,55.1672,56.6352,54.0554,54.2899,315700.0
2008-01-22 10:00:00,62.47,63.86,62.35,63.69,242400.0,54.2638,55.4712,54.1596,55.3236,242400.0
2008-01-22 10:30:00,63.67,64.1,63.46,63.51,246700.0,55.3062,55.6797,55.1238,55.1672,246700.0
2008-01-22 11:00:00,63.51,63.65,63.19,63.33,163200.0,55.1672,55.2888,54.8893,55.0109,163200.0
2008-01-22 11:30:00,63.32,63.48,63.03,63.09,165200.0,55.0022,55.1412,54.7503,54.8024,165200.0
2008-01-22 12:00:00,63.1,63.4,62.95,63.15,88300.0,54.8111,55.0717,54.6808,54.8545,88300.0
2008-01-22 12:30:00,63.13,63.13,62.83,62.92,73600.0,54.8371,54.8371,54.5765,54.6547,73600.0
2008-01-22 13:00:00,62.95,63.28,62.86,62.92,71700.0,54.6808,54.9674,54.6026,54.6547,71700.0
2008-01-22 13:30:00,62.9,63.16,62.81,62.95,83300.0,54.6373,54.8632,54.5592,54.6808,83300.0
2008-01-22 14:00:00,62.97,63.28,62.72,63.08,110200.0,54.6982,54.9674,54.481,54.7937,110200.0
2008-01-22 14:30:00,63.06,63.26,62.83,63.14,74600.0,54.7763,54.9501,54.5765,54.8458,74600.0
2008-01-22 15:00:00,63.14,63.32,62.91,63.16,111200.0,54.8458,55.0022,54.646,54.8632,111200.0
2008-01-22 15:30:00,63.16,63.55,62.93,63.13,289300.0,54.8632,55.202,54.6634,54.8371,289300.0
2008-01-23 09:30:00,61.97,62.43,60.87,61.84,328100.0,53.8295,54.2291,52.874,53.7166,328100.0
2008-01-23 10:00:00,61.83,62.9,61.81,62.66,368600.0,53.7079,54.6373,53.6905,54.4289,368600.0
2008-01-23 10:30:00,62.66,62.76,62.01,62.34,174100.0,54.4289,54.5157,53.8643,54.1509,174100.0
2008-01-23 11:00:00,62.34,62.48,61.74,61.93,131300.0,54.1509,54.2725,53.6297,53.7948,131300.0
2008-01-23 11:30:00,61.89,62.04,61.55,61.63,115100.0,53.76,53.8903,53.4647,53.5342,115100.0
2008-01-23 12:00:00,61.63,61.79,61.46,61.56,75400.0,53.5342,53.6732,53.3865,53.4734,75400.0
2008-01-23 12:30:00,61.56,61.57,60.72,61.0,147800.0,53.4734,53.4821,52.7437,52.9869,147800.0
2008-01-23 13:00:00,60.99,61.49,60.86,61.31,217200.0,52.9782,53.4126,52.8653,53.2562,217200.0
2008-01-23 13:30:00,61.32,61.67,61.05,61.53,115900.0,53.2649,53.5689,53.0304,53.4473,115900.0
2008-01-23 14:00:00,61.52,61.76,61.21,61.73,172100.0,53.4386,53.6471,53.1693,53.621,172100.0
2008-01-23 14:30:00,61.73,61.81,61.55,61.7,225000.0,53.621,53.6905,53.4647,53.595,225000.0
2008-01-23 15:00:00,61.68,62.68,61.58,62.53,384400.0,53.5776,54.4462,53.4907,54.316,384400.0
2008-01-23 15:30:00,62.55,63.49,62.51,63.41,487100.0,54.3333,55.1498,54.2986,55.0804,487100.0
2008-01-24 09:30:00,63.38,63.38,61.43,62.03,664900.0,55.0543,55.0543,53.3604,53.8816,664900.0
2008-01-24 10:00:00,62.03,62.47,62.0,62.3,543900.0,53.8816,54.2638,53.8556,54.1162,543900.0
2008-01-24 10:30:00,62.3,62.88,62.27,62.49,266400.0,54.1162,54.62,54.0901,54.2812,266400.0
2008-01-24 11:00:00,62.49,62.79,62.4,62.79,200900.0,54.2812,54.5418,54.203,54.5418,200900.0
2008-01-24 11:30:00,62.76,62.83,62.51,62.74,104700.0,54.5157,54.5765,54.2986,54.4984,104700.0
2008-01-24 12:00:00,62.71,62.85,62.67,62.74,116700.0,54.4723,54.5939,54.4376,54.4984,116700.0
2008-01-24 12:30:00,62.74,62.94,62.66,62.92,159700.0,54.4984,54.6721,54.4289,54.6547,159700.0
2008-01-24 13:00:00,62.92,62.96,62.53,62.58,83900.0,54.6547,54.6895,54.316,54.3594,83900.0
2008-01-24 13:30:00,62.58,62.71,62.4,62.56,75300.0,54.3594,54.4723,54.203,54.342,75300.0
2008-01-24 14:00:00,62.55,62.78,62.4,62.66,77200.0,54.3333,54.5331,54.203,54.4289,77200.0
2008-01-24 14:30:00,62.66,62.71,62.3,62.5,144800.0,54.4289,54.4723,54.1162,54.2899,144800.0
2008-01-24 15:00:00,62.47,62.69,62.27,62.4,149300.0,54.2638,54.4549,54.0901,54.203,149300.0
2008-01-24 15:30:00,62.43,62.51,62.24,62.31,246700.0,54.2291,54.2986,54.064,54.1249,246700.0
2008-01-25 09:30:00,62.57,64.63,61.51,61.85,229600.0,54.3507,56.1401,53.4299,53.7253,229600.0
2008-01-25 10:00:00,61.84,61.86,61.11,61.17,278100.0,53.7166,53.734,53.0825,53.1346,278100.0
2008-01-25 10:30:00,61.14,61.19,60.5,60.67,325200.0,53.1085,53.152,52.5526,52.7003,325200.0
2008-01-25 11:00:00,60.66,60.78,60.48,60.6,229100.0,52.6916,52.7958,52.5352,52.6395,229100.0
2008-01-25 11:30:00,60.59,61.08,60.35,60.96,507000.0,52.6308,53.0564,52.4223,52.9522,507000.0
2008-01-25 12:00:00,60.96,61.18,60.83,61.09,201100.0,52.9522,53.1433,52.8393,53.0651,201100.0
2008-01-25 12:30:00,61.09,61.16,60.65,60.65,246400.0,53.0651,53.1259,52.6829,52.6829,246400.0
2008-01-25 13:00:00,60.67,60.85,60.43,60.56,127100.0,52.7003,52.8566,52.4918,52.6047,127100.0
2008-01-25 13:30:00,60.58,60.83,60.47,60.62,148500.0,52.6221,52.8393,52.5266,52.6569,148500.0
2008-01-25 14:00:00,60.6,60.72,60.26,60.44,138600.0,52.6395,52.7437,52.3441,52.5005,138600.0
2008-01-25 14:30:00,60.48,60.63,60.36,60.39,90900.0,52.5352,52.6655,52.431,52.4571,90900.0
2008-01-25 15:00:00,60.37,60.9,60.36,60.68,167100.0,52.4397,52.9001,52.431,52.709,167100.0
2008-01-25 15:30:00,60.68,60.71,60.22,60.4,370200.0,52.709,52.735,52.3094,52.4658,370200.0
2008-01-28 09:30:00,60.12,60.86,60.12,60.62,202000.0,52.2225,52.8653,52.2225,52.6569,202000.0
2008-01-28 10:00:00,60.67,60.75,60.2,60.75,183900.0,52.7003,52.7698,52.292,52.7698,183900.0
2008-01-28 10:30:00,60.74,61.14,60.73,60.9,275600.0,52.7611,53.1085,52.7524,52.9001,275600.0
2008-01-28 11:00:00,60.9,61.04,60.55,60.62,154800.0,52.9001,53.0217,52.596,52.6569,154800.0
2008-01-28 11:30:00,60.61,60.71,60.26,60.31,125000.0,52.6482,52.735,52.3441,52.3876,125000.0
2008-01-28 12:00:00,60.3,60.65,60.3,60.64,116000.0,52.3789,52.6829,52.3789,52.6742,116000.0
2008-01-28 12:30:00,60.64,60.7,60.37,60.5,222800.0,52.6742,52.7263,52.4397,52.5526,222800.0
2008-01-28 13:00:00,60.49,60.58,60.21,60.25,151300.0,52.5439,52.6221,52.3007,52.3355,151300.0
2008-01-28 13:30:00,60.26,60.33,59.88,60.0,208300.0,52.3441,52.4049,52.0141,52.1183,208300.0
2008-01-28 14:00:00,59.99,60.23,59.94,60.1,142500.0,52.1096,52.3181,52.0662,52.2052,142500.0
2008-01-28 14:30:00,60.1,60.2,59.95,59.98,146800.0,52.2052,52.292,52.0749,52.1009,146800.0
2008-01-28 15:00:00,59.98,60.07,59.81,59.95,163600.0,52.1009,52.1791,51.9533,52.0749,163600.0
2008-01-28 15:30:00,59.93,60.2,59.91,60.1,333100.0,52.0575,52.292,52.0401,52.2052,333100.0
2008-01-29 09:30:00,60.4,60.58,59.54,60.55,481900.0,52.4658,52.6221,51.7187,52.596,481900.0
2008-01-29 10:00:00,60.57,62.4,60.54,62.38,677500.0,52.6134,54.203,52.5874,54.1857,677500.0
2008-01-29 10:30:00,62.33,62.59,62.03,62.36,441100.0,54.1422,54.3681,53.8816,54.1683,441100.0
2008-01-29 11:00:00,62.37,62.48,61.72,61.85,227400.0,54.177,54.2725,53.6124,53.7253,227400.0
2008-01-29 11:30:00,61.82,62.03,61.78,61.95,110700.0,53.6992,53.8816,53.6645,53.8121,110700.0
2008-01-29 12:00:00,61.92,62.04,61.74,61.96,136000.0,53.7861,53.8903,53.6297,53.8208,136000.0
2008-01-29 12:30:00,61.97,62.09,61.79,61.86,80800.0,53.8295,53.9338,53.6732,53.734,80800.0
2008-01-29 13:00:00,61.86,62.44,61.85,62.39,124000.0,53.734,54.2378,53.7253,54.1943,124000.0
2008-01-29 13:30:00,62.38,62.48,62.22,62.22,87500.0,54.1857,54.2725,54.0467,54.0467,87500.0
2008-01-29 14:00:00,62.23,62.58,62.22,62.48,109900.0,54.0554,54.3594,54.0467,54.2725,109900.0
2008-01-29 14:30:00,62.47,62.5,61.84,62.41,97600.0,54.2638,54.2899,53.7166,54.2117,97600.0
2008-01-29 15:00:00,62.4,62.69,62.34,62.52,183700.0,54.203,54.4549,54.1509,54.3073,183700.0
2008-01-29 15:30:00,62.52,62.52,62.25,62.25,298400.0,54.3073,54.3073,54.0727,54.0727,298400.0
2008-01-30 09:30:00,62.1,64.19,62.1,64.12,424500.0,53.9424,55.7579,53.9424,55.6971,424500.0
2008-01-30 10:00:00,64.12,64.18,63.5,63.55,211000.0,55.6971,55.7492,55.1585,55.202,211000.0
2008-01-30 10:30:00,63.56,63.91,63.55,63.72,146100.0,55.2106,55.5147,55.202,55.3496,146100.0
2008-01-30 11:00:00,63.75,63.83,63.64,63.75,167600.0,55.3757,55.4452,55.2801,55.3757,167600.0
2008-01-30 11:30:00,63.75,63.79,63.65,63.71,136200.0,55.3757,55.4104,55.2888,55.3409,136200.0
2008-01-30 12:00:00,63.7,63.8,63.67,63.74,132700.0,55.3323,55.4191,55.3062,55.367,132700.0
2008-01-30 12:30:00,63.74,63.78,63.62,63.73,120500.0,55.367,55.4017,55.2628,55.3583,120500.0
2008-01-30 13:00:00,63.74,63.8,63.7,63.75,120400.0,55.367,55.4191,55.3323,55.3757,120400.0
2008-01-30 13:30:00,63.76,63.79,63.67,63.71,170200.0,55.3844,55.4104,55.3062,55.3409,170200.0
2008-01-30 14:00:00,63.72,64.46,63.54,64.18,202300.0,55.3496,55.9924,55.1933,55.7492,202300.0
2008-01-30 14:30:00,64.16,64.64,64.09,64.53,295700.0,55.7318,56.1488,55.671,56.0532,295700.0
2008-01-30 15:00:00,64.52,64.61,63.85,63.89,191000.0,56.0445,56.1227,55.4626,55.4973,191000.0
2008-01-30 15:30:00,63.91,63.96,63.03,63.24,343700.0,55.5147,55.5581,54.7503,54.9327,343700.0
2008-01-31 09:30:00,61.98,63.04,61.84,62.02,201700.0,53.8382,54.759,53.7166,53.8729,201700.0
2008-01-31 10:00:00,62.01,62.12,61.51,61.79,173200.0,53.8643,53.9598,53.4299,53.6732,173200.0
2008-01-31 10:30:00,61.79,62.33,61.71,62.3,186600.0,53.6732,54.1422,53.6037,54.1162,186600.0
2008-01-31 11:00:00,62.29,62.6,62.06,62.51,221600.0,54.1075,54.3768,53.9077,54.2986,221600.0
2008-01-31 11:30:00,62.53,63.06,62.07,63.02,91300.0,54.316,54.7763,53.9164,54.7416,91300.0
2008-01-31 12:00:00,63.02,63.15,62.61,62.79,96900.0,54.7416,54.8545,54.3854,54.5418,96900.0
2008-01-31 12:30:00,62.81,62.88,62.1,62.41,76600.0,54.5592,54.62,53.9424,54.2117,76600.0
2008-01-31 13:00:00,62.42,62.86,62.26,62.8,311700.0,54.2204,54.6026,54.0814,54.5505,311700.0
2008-01-31 13:30:00,62.75,63.2,62.74,63.1,108700.0,54.5071,54.8979,54.4984,54.8111,108700.0
2008-01-31 14:00:00,63.1,63.45,62.85,63.06,213500.0,54.8111,55.1151,54.5939,54.7763,213500.0
2008-01-31 14:30:00,63.04,63.44,62.96,63.44,164400.0,54.759,55.1064,54.6895,55.1064,164400.0
2008-01-31 15:00:00,63.43,63.92,63.21,63.21,331800.0,55.0977,55.5234,54.9066,54.9066,331800.0
2008-01-31 15:30:00,63.2,63.25,62.24,62.85,544000.0,54.8979,54.9414,54.064,54.5939,544000.0
2008-02-01 09:30:00,61.37,62.15,60.99,61.12,1361300.0,53.3083,53.9859,52.9782,53.0912,1361300.0
2008-02-01 10:00:00,61.1,61.77,61.1,61.7,365000.0,53.0738,53.6558,53.0738,53.595,365000.0
2008-02-01 10:30:00,61.67,61.67,60.25,61.04,361300.0,53.5689,53.5689,52.3355,53.0217,361300.0
2008-02-01 11:00:00,61.03,61.12,60.56,61.06,253600.0,53.013,53.0912,52.6047,53.0391,253600.0
2008-02-01 11:30:00,61.04,61.66,61.0,61.52,221700.0,53.0217,53.5602,52.9869,53.4386,221700.0
2008-02-01 12:00:00,61.52,61.56,61.2,61.26,225600.0,53.4386,53.4734,53.1607,53.2128,225600.0
2008-02-01 12:30:00,61.29,61.55,61.25,61.47,164500.0,53.2388,53.4647,53.2041,53.3952,164500.0
2008-02-01 13:00:00,61.47,61.95,61.46,61.75,181300.0,53.3952,53.8121,53.3865,53.6384,181300.0
2008-02-01 13:30:00,61.75,61.77,61.14,61.16,109300.0,53.6384,53.6558,53.1085,53.1259,109300.0
2008-02-01 14:00:00,61.14,61.33,60.8,60.85,187600.0,53.1085,53.2736,52.8132,52.8566,187600.0
2008-02-01 14:30:00,60.84,61.25,60.84,61.19,287800.0,52.848,53.2041,52.848,53.152,287800.0
2008-02-01 15:00:00,61.17,61.5,61.11,61.45,479900.0,53.1346,53.4213,53.0825,53.3778,479900.0
2008-02-01 15:30:00,61.45,61.54,61.32,61.53,515100.0,53.3778,53.456,53.2649,53.4473,515100.0
2008-02-04 09:30:00,61.43,62.37,61.15,62.37,143200.0,53.3604,54.177,53.1172,54.177,143200.0
2008-02-04 10:00:00,62.36,62.46,62.1,62.29,87600.0,54.1683,54.2551,53.9424,54.1075,87600.0
2008-02-04 10:30:00,62.29,62.3,61.84,61.84,166500.0,54.1075,54.1162,53.7166,53.7166,166500.0
2008-02-04 11:00:00,61.85,61.85,61.72,61.81,119300.0,53.7253,53.7253,53.6124,53.6905,119300.0
2008-02-04 11:30:00,61.8,62.03,61.78,61.92,174300.0,53.6818,53.8816,53.6645,53.7861,174300.0
2008-02-04 12:00:00,61.94,61.98,61.71,61.88,49600.0,53.8035,53.8382,53.6037,53.7513,49600.0
2008-02-04 12:30:00,61.89,62.03,61.75,61.95,221000.0,53.76,53.8816,53.6384,53.8121,221000.0
2008-02-04 13:00:00,61.97,61.99,61.61,61.73,51300.0,53.8295,53.8469,53.5168,53.621,51300.0
2008-02-04 13:30:00,61.72,61.92,61.7,61.86,163000.0,53.6124,53.7861,53.595,53.734,163000.0
2008-02-04 14:00:00,61.85,61.96,61.74,61.85,205300.0,53.7253,53.8208,53.6297,53.7253,205300.0
2008-02-04 14:30:00,61.86,61.9,61.73,61.82,126600.0,53.734,53.7687,53.621,53.6992,126600.0
2008-02-04 15:00:00,61.82,61.91,61.79,61.89,101900.0,53.6992,53.7774,53.6732,53.76,101900.0
2008-02-04 15:30:00,61.88,61.96,61.65,61.78,246000.0,53.7513,53.8208,53.5515,53.6645,246000.0
2008-02-05 09:30:00,60.87,61.22,60.55,60.9,387800.0,52.874,53.178,52.596,52.9001,387800.0
2008-02-05 10:00:00,60.9,61.11,60.79,60.98,452100.0,52.9001,53.0825,52.8045,52.9696,452100.0
2008-02-05 10:30:00,60.99,61.0,60.62,60.8,229400.0,52.9782,52.9869,52.6569,52.8132,229400.0
2008-02-05 11:00:00,60.8,60.83,60.51,60.72,380900.0,52.8132,52.8393,52.5613,52.7437,380900.0
2008-02-05 11:30:00,60.73,60.96,60.54,60.83,247500.0,52.7524,52.9522,52.5874,52.8393,247500.0
2008-02-05 12:00:00,60.84,60.87,60.64,60.72,132600.0,52.848,52.874,52.6742,52.7437,132600.0
2008-02-05 12:30:00,60.67,60.75,60.46,60.73,110600.0,52.7003,52.7698,52.5179,52.7524,110600.0
2008-02-05 13:00:00,60.73,60.92,60.68,60.72,117700.0,52.7524,52.9174,52.709,52.7437,117700.0
2008-02-05 13:30:00,60.72,60.85,60.65,60.76,127600.0,52.7437,52.8566,52.6829,52.7785,127600.0
2008-02-05 14:00:00,60.77,60.77,60.54,60.59,220600.0,52.7871,52.7871,52.5874,52.6308,220600.0
2008-02-05 14:30:00,60.6,60.79,60.51,60.69,143000.0,52.6395,52.8045,52.5613,52.7177,143000.0
2008-02-05 15:00:00,60.69,60.73,60.25,60.34,284000.0,52.7177,52.7524,52.3355,52.4136,284000.0
2008-02-05 15:30:00,60.35,60.42,59.82,59.91,520300.0,52.4223,52.4831,51.9619,52.0401,520300.0
2008-02-06 09:30:00,60.1,60.25,58.13,58.33,496200.0,52.2052,52.3355,50.4939,50.6677,496200.0
2008-02-06 10:00:00,58.34,59.16,58.25,59.1,507100.0,50.6764,51.3886,50.5982,51.3365,507100.0
2008-02-06 10:30:00,59.09,59.5,59.03,59.21,271600.0,51.3278,51.684,51.2757,51.4321,271600.0
2008-02-06 11:00:00,59.24,59.71,59.19,59.67,231600.0,51.4581,51.8664,51.4147,51.8316,231600.0
2008-02-06 11:30:00,59.67,59.72,59.25,59.29,189900.0,51.8316,51.8751,51.4668,51.5016,189900.0
2008-02-06 12:00:00,59.31,59.34,58.46,58.49,346900.0,51.5189,51.545,50.7806,50.8067,346900.0
2008-02-06 12:30:00,58.49,59.06,58.08,58.91,505000.0,50.8067,51.3018,50.4505,51.1715,505000.0
2008-02-06 13:00:00,58.91,59.01,58.74,58.75,174300.0,51.1715,51.2583,51.0238,51.0325,174300.0
2008-02-06 13:30:00,58.75,58.75,58.39,58.59,243700.0,51.0325,51.0325,50.7198,50.8935,243700.0
2008-02-06 14:00:00,58.59,58.81,58.36,58.61,253400.0,50.8935,51.0846,50.6937,50.9109,253400.0
2008-02-06 14:30:00,58.62,58.62,58.35,58.38,234500.0,50.9196,50.9196,50.685,50.7111,234500.0
2008-02-06 15:00:00,58.4,58.45,57.71,57.76,382800.0,50.7285,50.7719,50.1291,50.1725,382800.0
2008-02-06 15:30:00,57.76,57.86,57.39,57.58,834900.0,50.1725,50.2594,49.8512,50.0162,834900.0
2008-02-07 09:30:00,57.56,58.16,56.87,57.07,349700.0,49.9988,50.52,49.3995,49.5732,349700.0
2008-02-07 10:00:00,57.09,57.48,57.0,57.41,536400.0,49.5906,49.9293,49.5124,49.8685,536400.0
2008-02-07 10:30:00,57.38,57.57,57.32,57.5,345700.0,49.8425,50.0075,49.7903,49.9467,345700.0
2008-02-07 11:00:00,57.5,57.53,57.15,57.17,289900.0,49.9467,49.9728,49.6427,49.6601,289900.0
2008-02-07 11:30:00,57.18,57.3,56.8,56.92,299300.0,49.6687,49.773,49.3387,49.4429,299300.0
2008-02-07 12:00:00,56.92,57.25,56.78,57.16,282400.0,49.4429,49.7295,49.3213,49.6514,282400.0
2008-02-07 12:30:00,57.16,57.2,56.72,57.07,260100.0,49.6514,49.6861,49.2692,49.5732,260100.0
2008-02-07 13:00:00,57.07,57.15,56.94,57.07,267700.0,49.5732,49.6427,49.4603,49.5732,267700.0
2008-02-07 13:30:00,57.06,57.42,56.97,57.34,269400.0,49.5645,49.8772,49.4863,49.8077,269400.0
2008-02-07 14:00:00,57.34,57.59,57.3,57.58,367900.0,49.8077,50.0249,49.773,50.0162,367900.0
2008-02-07 14:30:00,57.58,57.72,57.5,57.52,521800.0,50.0162,50.1378,49.9467,49.9641,521800.0
2008-02-07 15:00:00,57.51,57.72,57.3,57.56,337600.0,49.9554,50.1378,49.773,49.9988,337600.0
2008-02-07 15:30:00,57.57,57.74,57.56,57.7,468100.0,50.0075,50.1552,49.9988,50.1204,468100.0
2008-02-08 09:30:00,57.11,58.61,56.59,57.15,281500.0,49.6079,50.9109,49.1562,49.6427,281500.0
2008-02-08 10:00:00,57.14,57.42,57.1,57.27,211100.0,49.634,49.8772,49.5992,49.7469,211100.0
2008-02-08 10:30:00,57.25,57.44,57.21,57.38,167500.0,49.7295,49.8946,49.6948,49.8425,167500.0
2008-02-08 11:00:00,57.38,57.8,57.32,57.76,236300.0,49.8425,50.2073,49.7903,50.1725,236300.0
2008-02-08 11:30:00,57.76,57.96,57.48,57.5,167000.0,50.1725,50.3463,49.9293,49.9467,167000.0
2008-02-08 12:00:00,57.5,57.58,57.39,57.58,106800.0,49.9467,50.0162,49.8512,50.0162,106800.0
2008-02-08 12:30:00,57.6,57.64,57.54,57.63,128300.0,50.0336,50.0683,49.9814,50.0596,128300.0
2008-02-08 13:00:00,57.61,57.66,57.49,57.65,134000.0,50.0423,50.0857,49.938,50.077,134000.0
2008-02-08 13:30:00,57.65,57.89,57.51,57.78,175500.0,50.077,50.2855,49.9554,50.1899,175500.0
2008-02-08 14:00:00,57.78,57.88,57.66,57.75,231600.0,50.1899,50.2768,50.0857,50.1639,231600.0
2008-02-08 14:30:00,57.76,57.94,57.65,57.76,166000.0,50.1725,50.3289,50.077,50.1725,166000.0
2008-02-08 15:00:00,57.76,57.85,57.67,57.8,194300.0,50.1725,50.2507,50.0944,50.2073,194300.0
2008-02-08 15:30:00,57.82,57.97,57.64,57.73,290300.0,50.2247,50.355,50.0683,50.1465,290300.0
2008-02-11 09:30:00,57.56,57.75,57.15,57.37,203200.0,49.9988,50.1639,49.6427,49.8338,203200.0
2008-02-11 10:00:00,57.36,57.84,57.36,57.53,216300.0,49.8251,50.242,49.8251,49.9728,216300.0
2008-02-11 10:30:00,57.53,57.55,57.37,57.45,223700.0,49.9728,49.9901,49.8338,49.9033,223700.0
2008-02-11 11:00:00,57.45,57.48,57.09,57.18,201200.0,49.9033,49.9293,49.5906,49.6687,201200.0
2008-02-11 11:30:00,57.18,57.2,57.04,57.04,145500.0,49.6687,49.6861,49.5471,49.5471,145500.0
2008-02-11 12:00:00,57.05,57.29,57.02,57.18,95600.0,49.5558,49.7643,49.5298,49.6687,95600.0
2008-02-11 12:30:00,57.17,57.34,57.12,57.25,124700.0,49.6601,49.8077,49.6166,49.7295,124700.0
2008-02-11 13:00:00,57.23,57.37,57.08,57.3,157400.0,49.7122,49.8338,49.5819,49.773,157400.0
2008-02-11 13:30:00,57.28,57.56,57.28,57.52,247400.0,49.7556,49.9988,49.7556,49.9641,247400.0
2008-02-11 14:00:00,57.52,57.85,57.49,57.7,157400.0,49.9641,50.2507,49.938,50.1204,157400.0
2008-02-11 14:30:00,57.7,57.83,57.65,57.72,113800.0,50.1204,50.2334,50.077,50.1378,113800.0
2008-02-11 15:00:00,57.72,57.81,57.53,57.71,153400.0,50.1378,50.216,49.9728,50.1291,153400.0
2008-02-11 15:30:00,57.71,57.84,57.67,57.74,349700.0,50.1291,50.242,50.0944,50.1552,349700.0
2008-02-12 09:30:00,57.95,58.44,57.79,58.25,261000.0,50.3376,50.7632,50.1986,50.5982,261000.0
2008-02-12 10:00:00,58.26,58.48,58.07,58.22,324200.0,50.6069,50.798,50.4418,50.5721,324200.0
2008-02-12 10:30:00,58.21,58.26,58.08,58.1,173000.0,50.5634,50.6069,50.4505,50.4679,173000.0
2008-02-12 11:00:00,58.08,58.09,57.53,57.53,277400.0,50.4505,50.4592,49.9728,49.9728,277400.0
2008-02-12 11:30:00,57.53,57.96,57.51,57.94,205100.0,49.9728,50.3463,49.9554,50.3289,205100.0
2008-02-12 12:00:00,57.94,58.09,57.93,58.0,101500.0,50.3289,50.4592,50.3202,50.381,101500.0
2008-02-12 12:30:00,58.0,58.18,57.97,58.13,92800.0,50.381,50.5374,50.355,50.4939,92800.0
2008-02-12 13:00:00,58.13,58.39,58.11,58.36,116300.0,50.4939,50.7198,50.4766,50.6937,116300.0
2008-02-12 13:30:00,58.35,58.41,58.29,58.38,133400.0,50.685,50.7372,50.6329,50.7111,133400.0
2008-02-12 14:00:00,58.38,58.43,58.21,58.21,140400.0,50.7111,50.7545,50.5634,50.5634,140400.0
2008-02-12 14:30:00,58.21,58.21,57.97,58.16,182200.0,50.5634,50.5634,50.355,50.52,182200.0
2008-02-12 15:00:00,58.16,58.16,57.9,57.92,257800.0,50.52,50.52,50.2942,50.3115,257800.0
2008-02-12 15:30:00,57.91,58.01,57.47,57.88,368800.0,50.3028,50.3897,49.9206,50.2768,368800.0
2008-02-13 09:30:00,58.24,58.73,58.1,58.43,276600.0,50.5895,51.0151,50.4679,50.7545,276600.0
2008-02-13 10:00:00,58.42,58.63,58.39,58.58,178800.0,50.7458,50.9283,50.7198,50.8848,178800.0
2008-02-13 10:30:00,58.58,58.6,58.28,58.29,159400.0,50.8848,50.9022,50.6242,50.6329,159400.0
2008-02-13 11:00:00,58.28,58.28,57.95,57.98,163100.0,50.6242,50.6242,50.3376,50.3636,163100.0
2008-02-13 11:30:00,57.97,57.97,57.69,57.69,138300.0,50.355,50.355,50.1117,50.1117,138300.0
2008-02-13 12:00:00,57.68,57.74,57.52,57.73,174400.0,50.1031,50.1552,49.9641,50.1465,174400.0
2008-02-13 12:30:00,57.71,57.71,57.55,57.68,113900.0,50.1291,50.1291,49.9901,50.1031,113900.0
2008-02-13 13:00:00,57.68,57.75,57.6,57.68,163100.0,50.1031,50.1639,50.0336,50.1031,163100.0
2008-02-13 13:30:00,57.68,57.91,57.61,57.86,184300.0,50.1031,50.3028,50.0423,50.2594,184300.0
2008-02-13 14:00:00,57.86,57.86,57.68,57.69,189300.0,50.2594,50.2594,50.1031,50.1117,189300.0
2008-02-13 14:30:00,57.7,57.8,57.64,57.78,166400.0,50.1204,50.2073,50.0683,50.1899,166400.0
2008-02-13 15:00:00,57.78,57.83,57.73,57.77,828100.0,50.1899,50.2334,50.1465,50.1812,828100.0
2008-02-13 15:30:00,57.77,57.86,57.68,57.74,387000.0,50.1812,50.2594,50.1031,50.1552,387000.0
2008-02-14 09:30:00,57.91,58.3,57.39,58.19,402100.0,50.3028,50.6416,49.8512,50.5461,402100.0
2008-02-14 10:00:00,58.17,58.39,58.09,58.23,236600.0,50.5287,50.7198,50.4592,50.5808,236600.0
2008-02-14 10:30:00,58.22,58.51,58.12,58.39,296400.0,50.5721,50.824,50.4853,50.7198,296400.0
2008-02-14 11:00:00,58.36,58.43,58.0,58.04,271500.0,50.6937,50.7545,50.381,50.4158,271500.0
2008-02-14 11:30:00,58.04,58.23,58.03,58.21,132000.0,50.4158,50.5808,50.4071,50.5634,132000.0
2008-02-14 12:00:00,58.21,58.25,58.05,58.23,122900.0,50.5634,50.5982,50.4245,50.5808,122900.0
2008-02-14 12:30:00,58.22,58.23,58.15,58.18,137500.0,50.5721,50.5808,50.5113,50.5374,137500.0
2008-02-14 13:00:00,58.17,58.23,58.17,58.2,212500.0,50.5287,50.5808,50.5287,50.5547,212500.0
2008-02-14 13:30:00,58.17,58.22,58.14,58.14,118300.0,50.5287,50.5721,50.5026,50.5026,118300.0
2008-02-14 14:00:00,58.14,58.15,58.04,58.1,112700.0,50.5026,50.5113,50.4158,50.4679,112700.0
2008-02-14 14:30:00,58.1,58.24,58.09,58.23,469500.0,50.4679,50.5895,50.4592,50.5808,469500.0
2008-02-14 15:00:00,58.23,58.45,58.17,58.42,194000.0,50.5808,50.7719,50.5287,50.7458,194000.0
2008-02-14 15:30:00,58.42,58.42,58.08,58.24,354800.0,50.7458,50.7458,50.4505,50.5895,354800.0
2008-02-15 09:30:00,58.18,58.5,57.76,58.03,588500.0,50.5374,50.8153,50.1725,50.4071,588500.0
2008-02-15 10:00:00,58.03,58.07,57.83,58.04,232900.0,50.4071,50.4418,50.2334,50.4158,232900.0
2008-02-15 10:30:00,58.03,58.15,57.91,58.02,132200.0,50.4071,50.5113,50.3028,50.3984,132200.0
2008-02-15 11:00:00,58.02,58.09,57.98,58.06,84900.0,50.3984,50.4592,50.3636,50.4331,84900.0
2008-02-15 11:30:00,58.05,58.17,57.96,58.13,275200.0,50.4245,50.5287,50.3463,50.4939,275200.0
2008-02-15 12:00:00,58.13,58.25,58.06,58.12,104300.0,50.4939,50.5982,50.4331,50.4853,104300.0
2008-02-15 12:30:00,58.12,58.2,58.05,58.12,86900.0,50.4853,50.5547,50.4245,50.4853,86900.0
2008-02-15 13:00:00,58.12,58.2,58.0,58.0,129100.0,50.4853,50.5547,50.381,50.381,129100.0
2008-02-15 13:30:00,58.01,58.15,58.0,58.13,122900.0,50.3897,50.5113,50.381,50.4939,122900.0
2008-02-15 14:00:00,58.12,58.27,58.05,58.27,199400.0,50.4853,50.6156,50.4245,50.6156,199400.0
2008-02-15 14:30:00,58.27,58.29,58.12,58.29,129900.0,50.6156,50.6329,50.4853,50.6329,129900.0
2008-02-15 15:00:00,58.3,58.48,58.2,58.46,203400.0,50.6416,50.798,50.5547,50.7806,203400.0
2008-02-15 15:30:00,58.46,58.56,58.31,58.47,237700.0,50.7806,50.8675,50.6503,50.7893,237700.0
2008-02-19 09:30:00,58.73,59.41,58.59,59.12,159400.0,51.0151,51.6058,50.8935,51.3539,159400.0
2008-02-19 10:00:00,59.13,59.45,59.1,59.22,148700.0,51.3626,51.6405,51.3365,51.4408,148700.0
2008-02-19 10:30:00,59.22,59.35,59.19,59.33,122600.0,51.4408,51.5537,51.4147,51.5363,122600.0
2008-02-19 11:00:00,59.32,59.35,59.17,59.18,134500.0,51.5276,51.5537,51.3973,51.406,134500.0
2008-02-19 11:30:00,59.19,59.32,59.18,59.27,117200.0,51.4147,51.5276,51.406,51.4842,117200.0
2008-02-19 12:00:00,59.26,59.27,59.22,59.23,114700.0,51.4755,51.4842,51.4408,51.4494,114700.0
2008-02-19 12:30:00,59.23,59.26,59.19,59.21,129200.0,51.4494,51.4755,51.4147,51.4321,129200.0
2008-02-19 13:00:00,59.22,59.28,59.19,59.26,163700.0,51.4408,51.4929,51.4147,51.4755,163700.0
2008-02-19 13:30:00,59.26,59.37,59.23,59.27,86100.0,51.4755,51.5711,51.4494,51.4842,86100.0
2008-02-19 14:00:00,59.26,59.31,59.23,59.25,164800.0,51.4755,51.5189,51.4494,51.4668,164800.0
2008-02-19 14:30:00,59.25,59.28,59.18,59.22,368500.0,51.4668,51.4929,51.406,51.4408,368500.0
2008-02-19 15:00:00,59.22,59.24,59.05,59.15,463500.0,51.4408,51.4581,51.2931,51.38,463500.0
2008-02-19 15:30:00,59.15,59.22,58.89,59.01,535700.0,51.38,51.4408,51.1541,51.2583,535700.0
2008-02-20 09:30:00,59.05,59.22,58.64,58.81,356900.0,51.2931,51.4408,50.9369,51.0846,356900.0
2008-02-20 10:00:00,58.83,58.92,58.8,58.9,224700.0,51.102,51.1802,51.0759,51.1628,224700.0
2008-02-20 10:30:00,58.9,59.0,58.82,58.86,150300.0,51.1628,51.2497,51.0933,51.128,150300.0
2008-02-20 11:00:00,58.86,58.91,58.77,58.82,272300.0,51.128,51.1715,51.0499,51.0933,272300.0
2008-02-20 11:30:00,58.8,58.9,58.8,58.84,121500.0,51.0759,51.1628,51.0759,51.1107,121500.0
2008-02-20 12:00:00,58.83,59.03,58.81,58.82,149400.0,51.102,51.2757,51.0846,51.0933,149400.0
2008-02-20 12:30:00,58.82,59.1,58.82,59.08,92700.0,51.0933,51.3365,51.0933,51.3191,92700.0
2008-02-20 13:00:00,59.08,59.22,59.04,59.12,98400.0,51.3191,51.4408,51.2844,51.3539,98400.0
2008-02-20 13:30:00,59.1,59.2,59.06,59.1,102500.0,51.3365,51.4234,51.3018,51.3365,102500.0
2008-02-20 14:00:00,59.11,59.21,58.98,59.13,344500.0,51.3452,51.4321,51.2323,51.3626,344500.0
2008-02-20 14:30:00,59.12,59.44,59.06,59.39,244000.0,51.3539,51.6319,51.3018,51.5884,244000.0
2008-02-20 15:00:00,59.4,59.45,59.23,59.42,157400.0,51.5971,51.6405,51.4494,51.6145,157400.0
2008-02-20 15:30:00,59.42,59.56,58.87,59.49,479200.0,51.6145,51.7361,51.1367,51.6753,479200.0
2008-02-21 09:30:00,59.6,59.64,59.29,59.41,157000.0,51.7708,51.8056,51.5016,51.6058,157000.0
2008-02-21 10:00:00,59.41,59.53,59.38,59.41,171700.0,51.6058,51.71,51.5797,51.6058,171700.0
2008-02-21 10:30:00,59.43,59.51,59.36,59.39,154100.0,51.6232,51.6927,51.5624,51.5884,154100.0
2008-02-21 11:00:00,59.39,59.44,59.27,59.32,129100.0,51.5884,51.6319,51.4842,51.5276,129100.0
2008-02-21 11:30:00,59.33,59.33,59.22,59.27,117000.0,51.5363,51.5363,51.4408,51.4842,117000.0
2008-02-21 12:00:00,59.26,59.31,59.16,59.18,152900.0,51.4755,51.5189,51.3886,51.406,152900.0
2008-02-21 12:30:00,59.18,59.28,59.17,59.21,86200.0,51.406,51.4929,51.3973,51.4321,86200.0
2008-02-21 13:00:00,59.21,59.26,59.2,59.22,119100.0,51.4321,51.4755,51.4234,51.4408,119100.0
2008-02-21 13:30:00,59.22,59.26,59.18,59.19,130200.0,51.4408,51.4755,51.406,51.4147,130200.0
2008-02-21 14:00:00,59.19,59.26,59.15,59.21,104700.0,51.4147,51.4755,51.38,51.4321,104700.0
2008-02-21 14:30:00,59.2,59.26,59.15,59.22,98800.0,51.4234,51.4755,51.38,51.4408,98800.0
2008-02-21 15:00:00,59.24,59.24,59.13,59.16,215000.0,51.4581,51.4581,51.3626,51.3886,215000.0
2008-02-21 15:30:00,59.15,59.2,58.94,59.09,250300.0,51.38,51.4234,51.1975,51.3278,250300.0
2008-02-22 09:30:00,58.81,59.48,58.81,59.09,125200.0,51.0846,51.6666,51.0846,51.3278,125200.0
2008-02-22 10:00:00,59.1,59.33,59.09,59.22,173400.0,51.3365,51.5363,51.3278,51.4408,173400.0
2008-02-22 10:30:00,59.22,59.38,59.12,59.32,150200.0,51.4408,51.5797,51.3539,51.5276,150200.0
2008-02-22 11:00:00,59.31,59.56,59.19,59.32,138700.0,51.5189,51.7361,51.4147,51.5276,138700.0
2008-02-22 11:30:00,59.34,59.39,59.21,59.29,81400.0,51.545,51.5884,51.4321,51.5016,81400.0
2008-02-22 12:00:00,59.29,59.34,59.22,59.22,98700.0,51.5016,51.545,51.4408,51.4408,98700.0
2008-02-22 12:30:00,59.23,59.34,59.2,59.29,109700.0,51.4494,51.545,51.4234,51.5016,109700.0
2008-02-22 13:00:00,59.28,59.42,59.22,59.22,109400.0,51.4929,51.6145,51.4408,51.4408,109400.0
2008-02-22 13:30:00,59.22,59.35,59.21,59.25,111900.0,51.4408,51.5537,51.4321,51.4668,111900.0
2008-02-22 14:00:00,59.25,59.44,59.23,59.41,157200.0,51.4668,51.6319,51.4494,51.6058,157200.0
2008-02-22 14:30:00,59.42,59.47,59.24,59.29,123700.0,51.6145,51.6579,51.4581,51.5016,123700.0
2008-02-22 15:00:00,59.29,59.38,59.23,59.38,203900.0,51.5016,51.5797,51.4494,51.5797,203900.0
2008-02-22 15:30:00,59.38,60.0,59.34,59.98,361300.0,51.5797,52.1183,51.545,52.1009,361300.0
2008-02-25 09:30:00,60.04,60.36,59.95,60.24,154300.0,52.153,52.431,52.0749,52.3268,154300.0
2008-02-25 10:00:00,60.24,60.75,60.22,60.45,249000.0,52.3268,52.7698,52.3094,52.5092,249000.0
2008-02-25 10:30:00,60.45,60.63,60.38,60.58,172600.0,52.5092,52.6655,52.4484,52.6221,172600.0
2008-02-25 11:00:00,60.58,60.59,60.38,60.42,193500.0,52.6221,52.6308,52.4484,52.4831,193500.0
2008-02-25 11:30:00,60.42,60.59,60.4,60.58,138900.0,52.4831,52.6308,52.4658,52.6221,138900.0
2008-02-25 12:00:00,60.57,60.59,60.42,60.52,98200.0,52.6134,52.6308,52.4831,52.57,98200.0
2008-02-25 12:30:00,60.52,60.54,60.42,60.5,95400.0,52.57,52.5874,52.4831,52.5526,95400.0
2008-02-25 13:00:00,60.5,60.57,60.43,60.51,98900.0,52.5526,52.6134,52.4918,52.5613,98900.0
2008-02-25 13:30:00,60.51,60.68,60.41,60.57,147700.0,52.5613,52.709,52.4744,52.6134,147700.0
2008-02-25 14:00:00,60.57,61.11,60.5,61.08,291600.0,52.6134,53.0825,52.5526,53.0564,291600.0
2008-02-25 14:30:00,61.03,61.15,60.77,60.98,226500.0,53.013,53.1172,52.7871,52.9696,226500.0
2008-02-25 15:00:00,60.97,61.11,60.84,60.97,229800.0,52.9609,53.0825,52.848,52.9609,229800.0
2008-02-25 15:30:00,60.96,61.37,60.9,61.15,361500.0,52.9522,53.3083,52.9001,53.1172,361500.0
2008-02-26 09:30:00,60.77,60.77,60.4,60.43,412400.0,52.7871,52.7871,52.4658,52.4918,412400.0
2008-02-26 10:00:00,60.43,60.54,60.4,60.44,175100.0,52.4918,52.5874,52.4658,52.5005,175100.0
2008-02-26 10:30:00,60.42,60.66,60.42,60.57,96300.0,52.4831,52.6916,52.4831,52.6134,96300.0
2008-02-26 11:00:00,60.57,60.63,60.53,60.58,103600.0,52.6134,52.6655,52.5787,52.6221,103600.0
2008-02-26 11:30:00,60.56,60.6,60.48,60.56,88500.0,52.6047,52.6395,52.5352,52.6047,88500.0
2008-02-26 12:00:00,60.57,61.03,60.5,60.92,133500.0,52.6134,53.013,52.5526,52.9174,133500.0
2008-02-26 12:30:00,60.92,60.96,60.8,60.95,94300.0,52.9174,52.9522,52.8132,52.9435,94300.0
2008-02-26 13:00:00,60.95,61.05,60.87,60.94,78600.0,52.9435,53.0304,52.874,52.9348,78600.0
2008-02-26 13:30:00,60.93,61.06,60.85,60.97,84900.0,52.9261,53.0391,52.8566,52.9609,84900.0
2008-02-26 14:00:00,60.97,61.11,60.84,61.0,112900.0,52.9609,53.0825,52.848,52.9869,112900.0
2008-02-26 14:30:00,61.0,61.2,60.96,61.1,263500.0,52.9869,53.1607,52.9522,53.0738,263500.0
2008-02-26 15:00:00,61.08,61.09,60.68,60.78,248700.0,53.0564,53.0651,52.709,52.7958,248700.0
2008-02-26 15:30:00,60.82,60.85,60.62,60.76,336900.0,52.8306,52.8566,52.6569,52.7785,336900.0
2008-02-27 09:30:00,60.53,60.74,60.38,60.59,95600.0,52.5787,52.7611,52.4484,52.6308,95600.0
2008-02-27 10:00:00,60.61,60.87,60.56,60.69,144200.0,52.6482,52.874,52.6047,52.7177,144200.0
2008-02-27 10:30:00,60.69,61.11,60.69,60.89,154000.0,52.7177,53.0825,52.7177,52.8914,154000.0
2008-02-27 11:00:00,60.89,60.96,60.79,60.83,85500.0,52.8914,52.9522,52.8045,52.8393,85500.0
2008-02-27 11:30:00,60.82,61.06,60.78,61.04,69800.0,52.8306,53.0391,52.7958,53.0217,69800.0
2008-02-27 12:00:00,61.0,61.07,60.82,61.04,128600.0,52.9869,53.0477,52.8306,53.0217,128600.0
2008-02-27 12:30:00,61.04,61.07,60.88,60.89,46900.0,53.0217,53.0477,52.8827,52.8914,46900.0
2008-02-27 13:00:00,60.87,61.02,60.83,60.92,69800.0,52.874,53.0043,52.8393,52.9174,69800.0
2008-02-27 13:30:00,60.89,60.99,60.84,60.9,62100.0,52.8914,52.9782,52.848,52.9001,62100.0
2008-02-27 14:00:00,60.89,60.91,60.82,60.82,118000.0,52.8914,52.9088,52.8306,52.8306,118000.0
2008-02-27 14:30:00,60.82,60.9,60.72,60.87,126600.0,52.8306,52.9001,52.7437,52.874,126600.0
2008-02-27 15:00:00,60.86,60.91,60.81,60.86,85900.0,52.8653,52.9088,52.8219,52.8653,85900.0
2008-02-27 15:30:00,60.86,60.89,60.68,60.73,172000.0,52.8653,52.8914,52.709,52.7524,172000.0
2008-02-28 09:30:00,60.41,60.41,60.1,60.14,142500.0,52.5269,52.5269,52.2574,52.2922,142500.0
2008-02-28 10:00:00,60.16,60.26,60.0,60.0,93600.0,52.3096,52.3965,52.1704,52.1704,93600.0
2008-02-28 10:30:00,60.02,60.2,59.98,59.99,72400.0,52.1878,52.3443,52.1531,52.1617,72400.0
2008-02-28 11:00:00,59.99,60.03,59.82,59.89,66200.0,52.1617,52.1965,52.0139,52.0748,66200.0
2008-02-28 11:30:00,59.88,59.89,59.78,59.85,40300.0,52.0661,52.0748,51.9791,52.04,40300.0
2008-02-28 12:00:00,59.86,59.95,59.76,59.94,33300.0,52.0487,52.127,51.9618,52.1183,33300.0
2008-02-28 12:30:00,59.94,60.02,59.9,59.92,112700.0,52.1183,52.1878,52.0835,52.1009,112700.0
2008-02-28 13:00:00,59.92,60.07,59.86,59.88,56700.0,52.1009,52.2313,52.0487,52.0661,56700.0
2008-02-28 13:30:00,59.87,60.02,59.87,59.98,66300.0,52.0574,52.1878,52.0574,52.1531,66300.0
2008-02-28 14:00:00,59.99,60.21,59.97,60.17,91700.0,52.1617,52.353,52.1444,52.3183,91700.0
2008-02-28 14:30:00,60.17,60.25,60.09,60.15,91000.0,52.3183,52.3878,52.2487,52.3009,91000.0
2008-02-28 15:00:00,60.16,60.21,59.94,59.99,202300.0,52.3096,52.353,52.1183,52.1617,202300.0
2008-02-28 15:30:00,59.99,60.14,59.92,59.95,205700.0,52.1617,52.2922,52.1009,52.127,205700.0
2008-02-29 09:30:00,59.84,59.84,58.96,59.03,229700.0,52.0313,52.0313,51.2662,51.327,229700.0
2008-02-29 10:00:00,59.01,59.01,58.75,58.8,147300.0,51.3096,51.3096,51.0836,51.127,147300.0
2008-02-29 10:30:00,58.81,59.01,58.71,58.94,91700.0,51.1357,51.3096,51.0488,51.2488,91700.0
2008-02-29 11:00:00,58.94,58.96,58.82,58.92,62000.0,51.2488,51.2662,51.1444,51.2314,62000.0
2008-02-29 11:30:00,58.91,58.97,58.85,58.94,124300.0,51.2227,51.2748,51.1705,51.2488,124300.0
2008-02-29 12:00:00,58.94,59.12,58.8,59.1,83100.0,51.2488,51.4053,51.127,51.3879,83100.0
2008-02-29 12:30:00,59.11,59.11,58.9,58.97,44100.0,51.3966,51.3966,51.214,51.2748,44100.0
2008-02-29 13:00:00,58.96,59.04,58.9,58.94,35300.0,51.2662,51.3357,51.214,51.2488,35300.0
2008-02-29 13:30:00,58.95,58.97,58.83,58.86,119400.0,51.2575,51.2748,51.1531,51.1792,119400.0
2008-02-29 14:00:00,58.86,58.88,58.75,58.86,154600.0,51.1792,51.1966,51.0836,51.1792,154600.0
2008-02-29 14:30:00,58.87,58.94,58.8,58.89,86600.0,51.1879,51.2488,51.127,51.2053,86600.0
2008-02-29 15:00:00,58.9,58.92,58.78,58.87,139700.0,51.214,51.2314,51.1096,51.1879,139700.0
2008-02-29 15:30:00,58.87,58.89,58.54,58.83,325200.0,51.1879,51.2053,50.901,51.1531,325200.0
2008-03-03 09:30:00,58.57,58.69,58.47,58.47,146500.0,50.927,51.0314,50.8401,50.8401,146500.0
2008-03-03 10:00:00,58.47,58.65,58.47,58.61,171600.0,50.8401,50.9966,50.8401,50.9618,171600.0
2008-03-03 10:30:00,58.6,58.63,58.56,58.6,118600.0,50.9531,50.9792,50.9184,50.9531,118600.0
2008-03-03 11:00:00,58.59,58.6,58.53,58.54,140800.0,50.9444,50.9531,50.8923,50.901,140800.0
2008-03-03 11:30:00,58.55,58.58,58.53,58.53,125800.0,50.9097,50.9357,50.8923,50.8923,125800.0
2008-03-03 12:00:00,58.54,58.55,58.51,58.55,118800.0,50.901,50.9097,50.8749,50.9097,118800.0
2008-03-03 12:30:00,58.53,58.58,58.48,58.5,114700.0,50.8923,50.9357,50.8488,50.8662,114700.0
2008-03-03 13:00:00,58.5,58.54,58.44,58.45,124700.0,50.8662,50.901,50.814,50.8227,124700.0
2008-03-03 13:30:00,58.44,58.48,58.36,58.45,141500.0,50.814,50.8488,50.7444,50.8227,141500.0
2008-03-03 14:00:00,58.45,58.55,58.45,58.51,174600.0,50.8227,50.9097,50.8227,50.8749,174600.0
2008-03-03 14:30:00,58.51,58.55,58.47,58.5,226800.0,50.8749,50.9097,50.8401,50.8662,226800.0
2008-03-03 15:00:00,58.52,58.71,58.5,58.65,148600.0,50.8836,51.0488,50.8662,50.9966,148600.0
2008-03-03 15:30:00,58.64,58.8,58.58,58.73,190900.0,50.9879,51.127,50.9357,51.0662,190900.0
2008-03-04 09:30:00,58.26,58.4,58.13,58.2,165400.0,50.6575,50.7792,50.5445,50.6053,165400.0
2008-03-04 10:00:00,58.2,58.42,58.2,58.27,263300.0,50.6053,50.7966,50.6053,50.6662,263300.0
2008-03-04 10:30:00,58.27,58.28,58.09,58.13,277700.0,50.6662,50.6749,50.5097,50.5445,277700.0
2008-03-04 11:00:00,58.13,58.14,57.93,58.08,277000.0,50.5445,50.5532,50.3706,50.501,277000.0
2008-03-04 11:30:00,58.08,58.08,57.95,58.0,326100.0,50.501,50.501,50.388,50.4314,326100.0
2008-03-04 12:00:00,58.0,58.04,57.93,57.99,251900.0,50.4314,50.4662,50.3706,50.4227,251900.0
2008-03-04 12:30:00,58.0,58.12,57.92,58.12,275000.0,50.4314,50.5358,50.3619,50.5358,275000.0
2008-03-04 13:00:00,58.12,58.17,57.99,58.04,163400.0,50.5358,50.5792,50.4227,50.4662,163400.0
2008-03-04 13:30:00,58.04,58.1,58.0,58.08,197900.0,50.4662,50.5184,50.4314,50.501,197900.0
2008-03-04 14:00:00,58.08,58.12,58.02,58.06,205200.0,50.501,50.5358,50.4488,50.4836,205200.0
2008-03-04 14:30:00,58.07,58.15,58.04,58.09,230000.0,50.4923,50.5619,50.4662,50.5097,230000.0
2008-03-04 15:00:00,58.1,58.2,58.0,58.01,264100.0,50.5184,50.6053,50.4314,50.4401,264100.0
2008-03-04 15:30:00,58.01,58.14,57.86,57.99,404200.0,50.4401,50.5532,50.3097,50.4227,404200.0
2008-03-05 09:30:00,58.35,58.79,58.33,58.79,128400.0,50.7358,51.1183,50.7184,51.1183,128400.0
2008-03-05 10:00:00,58.79,58.99,58.72,58.83,92500.0,51.1183,51.2922,51.0575,51.1531,92500.0
2008-03-05 10:30:00,58.82,58.95,58.66,58.86,109400.0,51.1444,51.2575,51.0053,51.1792,109400.0
2008-03-05 11:00:00,58.85,58.91,58.7,58.73,64200.0,51.1705,51.2227,51.0401,51.0662,64200.0
2008-03-05 11:30:00,58.73,58.84,58.7,58.82,98600.0,51.0662,51.1618,51.0401,51.1444,98600.0
2008-03-05 12:00:00,58.79,59.02,58.71,58.77,184800.0,51.1183,51.3183,51.0488,51.1009,184800.0
2008-03-05 12:30:00,58.76,58.85,58.68,58.72,110000.0,51.0923,51.1705,51.0227,51.0575,110000.0
2008-03-05 13:00:00,58.72,58.83,58.66,58.67,138100.0,51.0575,51.1531,51.0053,51.014,138100.0
2008-03-05 13:30:00,58.68,58.72,58.62,58.64,195700.0,51.0227,51.0575,50.9705,50.9879,195700.0
2008-03-05 14:00:00,58.64,58.74,58.63,58.65,107400.0,50.9879,51.0749,50.9792,50.9966,107400.0
2008-03-05 14:30:00,58.64,58.76,58.64,58.69,77000.0,50.9879,51.0923,50.9879,51.0314,77000.0
2008-03-05 15:00:00,58.68,58.78,58.66,58.74,108300.0,51.0227,51.1096,51.0053,51.0749,108300.0
2008-03-05 15:30:00,58.74,58.99,58.71,58.99,193400.0,51.0749,51.2922,51.0488,51.2922,193400.0
2008-03-06 09:30:00,58.75,58.88,58.38,58.47,133900.0,51.0836,51.1966,50.7618,50.8401,133900.0
2008-03-06 10:00:00,58.44,58.51,58.34,58.34,159000.0,50.814,50.8749,50.7271,50.7271,159000.0
2008-03-06 10:30:00,58.35,58.45,58.28,58.29,133200.0,50.7358,50.8227,50.6749,50.6836,133200.0
2008-03-06 11:00:00,58.31,58.39,58.14,58.37,121900.0,50.701,50.7705,50.5532,50.7531,121900.0
2008-03-06 11:30:00,58.38,58.45,58.29,58.45,75300.0,50.7618,50.8227,50.6836,50.8227,75300.0
2008-03-06 12:00:00,58.43,58.44,58.3,58.4,82200.0,50.8053,50.814,50.6923,50.7792,82200.0
2008-03-06 12:30:00,58.4,58.4,58.32,58.34,83600.0,50.7792,50.7792,50.7097,50.7271,83600.0
2008-03-06 13:00:00,58.35,58.43,58.33,58.35,88000.0,50.7358,50.8053,50.7184,50.7358,88000.0
2008-03-06 13:30:00,58.34,58.4,58.28,58.32,159400.0,50.7271,50.7792,50.6749,50.7097,159400.0
2008-03-06 14:00:00,58.33,58.39,58.3,58.31,169300.0,50.7184,50.7705,50.6923,50.701,169300.0
2008-03-06 14:30:00,58.31,58.38,58.31,58.33,219000.0,50.701,50.7618,50.701,50.7184,219000.0
2008-03-06 15:00:00,58.33,58.36,58.27,58.34,294000.0,50.7184,50.7444,50.6662,50.7271,294000.0
2008-03-06 15:30:00,58.33,58.34,57.96,58.03,444500.0,50.7184,50.7271,50.3966,50.4575,444500.0
2008-03-07 09:30:00,57.59,58.06,57.21,57.85,210200.0,50.0749,50.4836,49.7445,50.301,210200.0
2008-03-07 10:00:00,57.87,57.87,57.67,57.69,130900.0,50.3184,50.3184,50.1445,50.1619,130900.0
2008-03-07 10:30:00,57.68,58.05,57.68,57.74,99100.0,50.1532,50.4749,50.1532,50.2054,99100.0
2008-03-07 11:00:00,57.73,57.79,57.71,57.73,132500.0,50.1967,50.2488,50.1793,50.1967,132500.0
2008-03-07 11:30:00,57.71,57.73,57.65,57.68,132000.0,50.1793,50.1967,50.1271,50.1532,132000.0
2008-03-07 12:00:00,57.67,57.73,57.62,57.7,90900.0,50.1445,50.1967,50.101,50.1706,90900.0
2008-03-07 12:30:00,57.71,57.76,57.67,57.68,104900.0,50.1793,50.2227,50.1445,50.1532,104900.0
2008-03-07 13:00:00,57.67,57.71,57.58,57.59,116700.0,50.1445,50.1793,50.0662,50.0749,116700.0
2008-03-07 13:30:00,57.58,57.62,57.55,57.56,143700.0,50.0662,50.101,50.0401,50.0488,143700.0
2008-03-07 14:00:00,57.55,57.56,57.2,57.21,148900.0,50.0401,50.0488,49.7358,49.7445,148900.0
2008-03-07 14:30:00,57.2,57.29,57.1,57.29,137000.0,49.7358,49.8141,49.6489,49.8141,137000.0
2008-03-07 15:00:00,57.28,57.58,57.24,57.39,214200.0,49.8054,50.0662,49.7706,49.901,214200.0
2008-03-07 15:30:00,57.36,57.62,57.25,57.34,287900.0,49.8749,50.101,49.7793,49.8576,287900.0
2008-03-10 09:30:00,57.57,57.57,56.26,56.33,274600.0,50.0575,50.0575,48.9185,48.9793,274600.0
2008-03-10 10:00:00,56.36,56.51,55.84,55.86,238100.0,49.0054,49.1359,48.5533,48.5707,238100.0
2008-03-10 10:30:00,55.86,56.27,55.85,55.92,252300.0,48.5707,48.9272,48.562,48.6229,252300.0
2008-03-10 11:00:00,55.91,55.95,55.59,55.61,197600.0,48.6142,48.6489,48.3359,48.3533,197600.0
2008-03-10 11:30:00,55.61,55.75,55.52,55.62,228300.0,48.3533,48.475,48.275,48.362,228300.0
2008-03-10 12:00:00,55.59,55.78,55.48,55.71,214400.0,48.3359,48.5011,48.2403,48.4403,214400.0
2008-03-10 12:30:00,55.7,55.93,55.6,55.82,118200.0,48.4316,48.6315,48.3446,48.5359,118200.0
2008-03-10 13:00:00,55.81,55.85,55.61,55.75,106200.0,48.5272,48.562,48.3533,48.475,106200.0
2008-03-10 13:30:00,55.75,55.8,55.62,55.66,126400.0,48.475,48.5185,48.362,48.3968,126400.0
2008-03-10 14:00:00,55.66,55.76,55.56,55.76,164700.0,48.3968,48.4837,48.3098,48.4837,164700.0
2008-03-10 14:30:00,55.76,55.86,55.62,55.83,257000.0,48.4837,48.5707,48.362,48.5446,257000.0
2008-03-10 15:00:00,55.84,55.95,55.79,55.92,401700.0,48.5533,48.6489,48.5098,48.6229,401700.0
2008-03-10 15:30:00,55.93,56.03,55.71,55.78,541500.0,48.6315,48.7185,48.4403,48.5011,541500.0
2008-03-11 09:30:00,56.84,56.84,55.11,55.24,569000.0,49.4228,49.4228,47.9185,48.0316,569000.0
2008-03-11 10:00:00,55.22,55.25,54.73,54.75,251900.0,48.0142,48.0403,47.5881,47.6055,251900.0
2008-03-11 10:30:00,54.73,54.75,54.1,54.16,383900.0,47.5881,47.6055,47.0403,47.0925,383900.0
2008-03-11 11:00:00,54.16,54.31,53.98,54.12,735700.0,47.0925,47.2229,46.936,47.0577,735700.0
2008-03-11 11:30:00,54.11,54.12,53.72,53.74,193200.0,47.049,47.0577,46.7099,46.7273,193200.0
2008-03-11 12:00:00,53.73,54.17,53.66,54.0,212500.0,46.7186,47.1012,46.6578,46.9534,212500.0
2008-03-11 12:30:00,53.99,54.02,53.71,53.92,181200.0,46.9447,46.9708,46.7012,46.8838,181200.0
2008-03-11 13:00:00,53.93,54.04,53.88,54.03,161300.0,46.8925,46.9882,46.8491,46.9795,161300.0
2008-03-11 13:30:00,54.01,54.41,54.0,54.36,171400.0,46.9621,47.3099,46.9534,47.2664,171400.0
2008-03-11 14:00:00,54.35,54.42,54.25,54.32,145200.0,47.2577,47.3186,47.1708,47.2316,145200.0
2008-03-11 14:30:00,54.32,54.61,54.32,54.55,265900.0,47.2316,47.4838,47.2316,47.4316,265900.0
2008-03-11 15:00:00,54.53,54.78,54.4,54.76,422600.0,47.4142,47.6316,47.3012,47.6142,422600.0
2008-03-11 15:30:00,54.75,55.42,54.68,55.29,839700.0,47.6055,48.1881,47.5447,48.0751,839700.0
2008-03-12 09:30:00,55.7,56.24,55.1,55.9,236400.0,48.4316,48.9011,47.9099,48.6055,236400.0
2008-03-12 10:00:00,55.9,55.97,55.71,55.93,231900.0,48.6055,48.6663,48.4403,48.6315,231900.0
2008-03-12 10:30:00,55.92,56.33,55.92,56.11,178700.0,48.6229,48.9793,48.6229,48.7881,178700.0
2008-03-12 11:00:00,56.12,56.36,56.12,56.3,171900.0,48.7968,49.0054,48.7968,48.9533,171900.0
2008-03-12 11:30:00,56.32,56.47,56.14,56.14,308000.0,48.9707,49.1011,48.8141,48.8141,308000.0
2008-03-12 12:00:00,56.16,56.29,56.02,56.14,123700.0,48.8315,48.9446,48.7098,48.8141,123700.0
2008-03-12 12:30:00,56.14,56.27,56.01,56.02,173500.0,48.8141,48.9272,48.7011,48.7098,173500.0
2008-03-12 13:00:00,56.02,56.36,56.0,56.28,124700.0,48.7098,49.0054,48.6924,48.9359,124700.0
2008-03-12 13:30:00,56.28,56.32,56.07,56.1,130700.0,48.9359,48.9707,48.7533,48.7794,130700.0
2008-03-12 14:00:00,56.09,56.11,55.79,55.8,209700.0,48.7707,48.7881,48.5098,48.5185,209700.0
2008-03-12 14:30:00,55.8,55.84,55.5,55.53,280700.0,48.5185,48.5533,48.2577,48.2837,280700.0
2008-03-12 15:00:00,55.53,55.54,55.19,55.22,315600.0,48.2837,48.2924,47.9881,48.0142,315600.0
2008-03-12 15:30:00,55.21,55.22,54.95,55.12,416800.0,48.0055,48.0142,47.7794,47.9272,416800.0
2008-03-13 09:30:00,54.5,54.98,54.3,54.39,205300.0,47.3882,47.8055,47.2142,47.2925,205300.0
2008-03-13 10:00:00,54.38,54.41,53.75,53.82,246300.0,47.2838,47.3099,46.736,46.7969,246300.0
2008-03-13 10:30:00,53.8,53.86,52.84,52.88,521600.0,46.7795,46.8317,45.9448,45.9795,521600.0
2008-03-13 11:00:00,52.88,53.32,52.69,53.29,889800.0,45.9795,46.3621,45.8143,46.336,889800.0
2008-03-13 11:30:00,53.28,53.42,53.11,53.4,637600.0,46.3274,46.4491,46.1795,46.4317,637600.0
2008-03-13 12:00:00,53.42,53.76,53.35,53.66,225500.0,46.4491,46.7447,46.3882,46.6578,225500.0
2008-03-13 12:30:00,53.64,53.81,53.52,53.53,137000.0,46.6404,46.7882,46.536,46.5447,137000.0
2008-03-13 13:00:00,53.53,53.73,53.35,53.43,319000.0,46.5447,46.7186,46.3882,46.4578,319000.0
2008-03-13 13:30:00,53.46,53.91,53.4,53.72,257700.0,46.4839,46.8751,46.4317,46.7099,257700.0
2008-03-13 14:00:00,53.72,53.99,53.6,53.91,597400.0,46.7099,46.9447,46.6056,46.8751,597400.0
2008-03-13 14:30:00,53.91,53.92,53.29,53.57,448500.0,46.8751,46.8838,46.336,46.5795,448500.0
2008-03-13 15:00:00,53.58,53.73,53.35,53.37,273700.0,46.5882,46.7186,46.3882,46.4056,273700.0
2008-03-13 15:30:00,53.38,53.48,52.85,52.9,945200.0,46.4143,46.5013,45.9535,45.9969,945200.0
2008-03-14 09:30:00,53.24,54.32,52.96,53.69,582800.0,46.2926,47.2316,46.0491,46.6838,582800.0
2008-03-14 10:00:00,53.73,53.81,52.82,53.12,500300.0,46.7186,46.7882,45.9274,46.1882,500300.0
2008-03-14 10:30:00,53.09,53.19,52.17,52.56,538700.0,46.1621,46.2491,45.3622,45.7013,538700.0
2008-03-14 11:00:00,52.53,52.58,52.05,52.35,329700.0,45.6752,45.7187,45.2579,45.5187,329700.0
2008-03-14 11:30:00,52.35,52.8,52.32,52.57,276200.0,45.5187,45.91,45.4926,45.71,276200.0
2008-03-14 12:00:00,52.58,53.11,52.53,52.97,368700.0,45.7187,46.1795,45.6752,46.0578,368700.0
2008-03-14 12:30:00,52.98,53.15,52.84,52.98,335100.0,46.0665,46.2143,45.9448,46.0665,335100.0
2008-03-14 13:00:00,52.98,53.13,52.9,52.98,217700.0,46.0665,46.1969,45.9969,46.0665,217700.0
2008-03-14 13:30:00,52.97,53.04,52.93,52.96,215700.0,46.0578,46.1187,46.023,46.0491,215700.0
2008-03-14 14:00:00,52.96,53.02,52.79,52.88,209300.0,46.0491,46.1013,45.9013,45.9795,209300.0
2008-03-14 14:30:00,52.88,53.0,52.61,52.77,274200.0,45.9795,46.0839,45.7448,45.8839,274200.0
2008-03-14 15:00:00,52.74,53.31,52.67,53.17,293300.0,45.8578,46.3534,45.797,46.2317,293300.0
2008-03-14 15:30:00,53.18,53.21,52.83,52.95,529900.0,46.2404,46.2665,45.9361,46.0404,529900.0
2008-03-17 09:30:00,51.75,52.96,51.75,52.59,262000.0,44.997,46.0491,44.997,45.7274,262000.0
2008-03-17 10:00:00,52.58,52.78,52.48,52.61,166700.0,45.7187,45.8926,45.6317,45.7448,166700.0
2008-03-17 10:30:00,52.62,52.7,52.47,52.52,89100.0,45.7535,45.823,45.6231,45.6665,89100.0
2008-03-17 11:00:00,52.53,52.54,52.08,52.22,198500.0,45.6752,45.6839,45.2839,45.4057,198500.0
2008-03-17 11:30:00,52.22,52.26,52.05,52.07,151100.0,45.4057,45.4405,45.2579,45.2752,151100.0
2008-03-17 12:00:00,52.08,52.21,52.05,52.15,153100.0,45.2839,45.397,45.2579,45.3448,153100.0
2008-03-17 12:30:00,52.14,52.28,52.0,52.02,131200.0,45.3361,45.4578,45.2144,45.2318,131200.0
2008-03-17 13:00:00,52.01,52.07,51.9,52.04,144300.0,45.2231,45.2752,45.1274,45.2492,144300.0
2008-03-17 13:30:00,52.04,52.17,51.97,52.16,135100.0,45.2492,45.3622,45.1883,45.3535,135100.0
2008-03-17 14:00:00,52.14,52.31,51.99,52.0,110300.0,45.3361,45.4839,45.2057,45.2144,110300.0
2008-03-17 14:30:00,51.99,52.17,51.83,52.07,195500.0,45.2057,45.3622,45.0666,45.2752,195500.0
2008-03-17 15:00:00,52.11,52.3,52.02,52.18,180700.0,45.31,45.4752,45.2318,45.3709,180700.0
2008-03-17 15:30:00,52.17,52.45,52.05,52.05,400000.0,45.3622,45.6057,45.2579,45.2579,400000.0
2008-03-18 09:30:00,52.87,53.37,52.87,53.37,205500.0,45.9709,46.4056,45.9709,46.4056,205500.0
2008-03-18 10:00:00,53.35,53.85,53.34,53.76,161600.0,46.3882,46.823,46.3795,46.7447,161600.0
2008-03-18 10:30:00,53.76,53.85,53.65,53.83,207200.0,46.7447,46.823,46.6491,46.8056,207200.0
2008-03-18 11:00:00,53.82,53.94,53.72,53.88,193600.0,46.7969,46.9012,46.7099,46.8491,193600.0
2008-03-18 11:30:00,53.88,53.93,53.72,53.9,105300.0,46.8491,46.8925,46.7099,46.8664,105300.0
2008-03-18 12:00:00,53.89,53.94,53.73,53.88,95000.0,46.8578,46.9012,46.7186,46.8491,95000.0
2008-03-18 12:30:00,53.89,54.09,53.83,54.06,137300.0,46.8578,47.0317,46.8056,47.0056,137300.0
2008-03-18 13:00:00,54.06,54.26,54.05,54.21,168100.0,47.0056,47.1795,46.9969,47.136,168100.0
2008-03-18 13:30:00,54.21,54.29,54.11,54.11,190900.0,47.136,47.2056,47.049,47.049,190900.0
2008-03-18 14:00:00,54.12,54.15,53.36,53.73,216400.0,47.0577,47.0838,46.3969,46.7186,216400.0
2008-03-18 14:30:00,53.7,54.21,53.41,54.19,229800.0,46.6925,47.136,46.4404,47.1186,229800.0
2008-03-18 15:00:00,54.17,54.24,54.02,54.08,264300.0,47.1012,47.1621,46.9708,47.023,264300.0
2008-03-18 15:30:00,54.08,54.32,54.03,54.22,510400.0,47.023,47.2316,46.9795,47.1447,510400.0
2008-03-19 09:30:00,54.52,55.1,54.4,54.96,235800.0,47.4055,47.9099,47.3012,47.7881,235800.0
2008-03-19 10:00:00,54.98,55.33,54.96,55.33,121700.0,47.8055,48.1098,47.7881,48.1098,121700.0
2008-03-19 10:30:00,55.32,55.37,55.17,55.29,146000.0,48.1011,48.1446,47.9707,48.0751,146000.0
2008-03-19 11:00:00,55.28,55.35,55.05,55.2,112500.0,48.0664,48.1272,47.8664,47.9968,112500.0
2008-03-19 11:30:00,55.22,55.22,55.01,55.05,114100.0,48.0142,48.0142,47.8316,47.8664,114100.0
2008-03-19 12:00:00,55.06,55.11,54.81,55.0,131400.0,47.8751,47.9185,47.6577,47.8229,131400.0
2008-03-19 12:30:00,55.0,55.08,54.94,55.0,156400.0,47.8229,47.8925,47.7707,47.8229,156400.0
2008-03-19 13:00:00,55.0,55.05,54.84,55.01,212800.0,47.8229,47.8664,47.6838,47.8316,212800.0
2008-03-19 13:30:00,55.01,55.06,54.68,54.76,149100.0,47.8316,47.8751,47.5447,47.6142,149100.0
2008-03-19 14:00:00,54.76,54.83,54.62,54.74,144700.0,47.6142,47.6751,47.4925,47.5968,144700.0
2008-03-19 14:30:00,54.72,54.87,54.56,54.8,132600.0,47.5794,47.7099,47.4403,47.649,132600.0
2008-03-19 15:00:00,54.81,54.92,54.48,54.49,110900.0,47.6577,47.7533,47.3708,47.3795,110900.0
2008-03-19 15:30:00,54.49,54.64,54.39,54.41,287800.0,47.3795,47.5099,47.2925,47.3099,287800.0
2008-03-20 09:30:00,54.72,54.85,54.01,54.1,585500.0,47.5794,47.6925,46.9621,47.0403,585500.0
2008-03-20 10:00:00,54.1,54.62,54.1,54.22,186700.0,47.0403,47.4925,47.0403,47.1447,186700.0
2008-03-20 10:30:00,54.22,54.51,54.09,54.5,274500.0,47.1447,47.3968,47.0317,47.3882,274500.0
2008-03-20 11:00:00,54.49,54.74,54.41,54.72,85700.0,47.3795,47.5968,47.3099,47.5794,85700.0
2008-03-20 11:30:00,54.72,54.76,54.58,54.66,123400.0,47.5794,47.6142,47.4577,47.5273,123400.0
2008-03-20 12:00:00,54.65,54.8,54.45,54.66,155400.0,47.5186,47.649,47.3447,47.5273,155400.0
2008-03-20 12:30:00,54.65,54.67,54.45,54.45,65300.0,47.5186,47.536,47.3447,47.3447,65300.0
2008-03-20 13:00:00,54.47,54.56,54.41,54.48,50900.0,47.3621,47.4403,47.3099,47.3708,50900.0
2008-03-20 13:30:00,54.48,54.89,54.47,54.89,102400.0,47.3708,47.7273,47.3621,47.7273,102400.0
2008-03-20 14:00:00,54.89,54.95,54.65,54.87,153000.0,47.7273,47.7794,47.5186,47.7099,153000.0
2008-03-20 14:30:00,54.87,55.15,54.83,55.13,132100.0,47.7099,47.9533,47.6751,47.9359,132100.0
2008-03-20 15:00:00,55.12,55.15,54.87,54.92,127600.0,47.9272,47.9533,47.7099,47.7533,127600.0
2008-03-20 15:30:00,54.92,55.23,54.44,55.14,257200.0,47.7533,48.0229,47.336,47.9446,257200.0
2008-03-24 09:30:00,55.24,55.24,54.6,54.74,119900.0,48.0316,48.0316,47.4751,47.5968,119900.0
2008-03-24 10:00:00,54.76,54.97,54.26,54.27,97800.0,47.6142,47.7968,47.1795,47.1882,97800.0
2008-03-24 10:30:00,54.29,54.51,54.27,54.4,76300.0,47.2056,47.3968,47.1882,47.3012,76300.0
2008-03-24 11:00:00,54.4,54.41,54.31,54.32,68500.0,47.3012,47.3099,47.2229,47.2316,68500.0
2008-03-24 11:30:00,54.33,54.33,54.15,54.21,110600.0,47.2403,47.2403,47.0838,47.136,110600.0
2008-03-24 12:00:00,54.22,54.26,54.06,54.09,78600.0,47.1447,47.1795,47.0056,47.0317,78600.0
2008-03-24 12:30:00,54.12,54.34,54.06,54.16,65600.0,47.0577,47.249,47.0056,47.0925,65600.0
2008-03-24 13:00:00,54.17,54.18,54.06,54.08,62500.0,47.1012,47.1099,47.0056,47.023,62500.0
2008-03-24 13:30:00,54.07,54.1,53.88,53.95,95600.0,47.0143,47.0403,46.8491,46.9099,95600.0
2008-03-24 14:00:00,53.95,54.0,53.87,53.98,91800.0,46.9099,46.9534,46.8404,46.936,91800.0
2008-03-24 14:30:00,53.97,53.98,53.7,53.78,283600.0,46.9273,46.936,46.6925,46.7621,283600.0
2008-03-24 15:00:00,53.77,53.85,53.63,53.63,129100.0,46.7534,46.823,46.6317,46.6317,129100.0
2008-03-24 15:30:00,53.62,53.81,53.49,53.68,322000.0,46.623,46.7882,46.5099,46.6752,322000.0
2008-03-25 09:30:00,53.62,53.86,53.31,53.38,485200.0,46.623,46.8317,46.3534,46.4143,485200.0
2008-03-25 10:00:00,53.36,53.59,52.95,53.07,383600.0,46.3969,46.5969,46.0404,46.1448,383600.0
2008-03-25 10:30:00,53.08,53.14,52.75,52.79,161500.0,46.1535,46.2056,45.8665,45.9013,161500.0
2008-03-25 11:00:00,52.79,52.81,52.35,52.45,245100.0,45.9013,45.9187,45.5187,45.6057,245100.0
2008-03-25 11:30:00,52.44,52.5,52.1,52.11,238500.0,45.597,45.6491,45.3013,45.31,238500.0
2008-03-25 12:00:00,52.14,52.54,52.05,52.51,199200.0,45.3361,45.6839,45.2579,45.6578,199200.0
2008-03-25 12:30:00,52.51,52.52,52.28,52.29,142600.0,45.6578,45.6665,45.4578,45.4665,142600.0
2008-03-25 13:00:00,52.28,52.35,52.15,52.32,161100.0,45.4578,45.5187,45.3448,45.4926,161100.0
2008-03-25 13:30:00,52.32,52.32,51.94,52.05,211600.0,45.4926,45.4926,45.1622,45.2579,211600.0
2008-03-25 14:00:00,52.05,52.35,52.05,52.06,228000.0,45.2579,45.5187,45.2579,45.2666,228000.0
2008-03-25 14:30:00,52.07,52.07,51.95,51.99,186000.0,45.2752,45.2752,45.1709,45.2057,186000.0
2008-03-25 15:00:00,52.0,52.0,51.71,51.78,342000.0,45.2144,45.2144,44.9622,45.0231,342000.0
2008-03-25 15:30:00,51.77,51.98,51.74,51.79,426900.0,45.0144,45.197,44.9883,45.0318,426900.0
2008-03-26 09:30:00,51.51,52.66,51.51,52.29,879600.0,44.7883,45.7883,44.7883,45.4665,879600.0
2008-03-26 10:00:00,52.32,52.65,52.2,52.57,260100.0,45.4926,45.7796,45.3883,45.71,260100.0
2008-03-26 10:30:00,52.57,52.58,52.26,52.33,245100.0,45.71,45.7187,45.4405,45.5013,245100.0
2008-03-26 11:00:00,52.34,52.53,52.33,52.44,108300.0,45.51,45.6752,45.5013,45.597,108300.0
2008-03-26 11:30:00,52.45,52.47,52.23,52.27,268900.0,45.6057,45.6231,45.4144,45.4491,268900.0
2008-03-26 12:00:00,52.28,52.33,52.03,52.14,148600.0,45.4578,45.5013,45.2405,45.3361,148600.0
2008-03-26 12:30:00,52.16,52.45,52.13,52.28,199100.0,45.3535,45.6057,45.3274,45.4578,199100.0
2008-03-26 13:00:00,52.29,52.39,52.29,52.37,67100.0,45.4665,45.5535,45.4665,45.5361,67100.0
2008-03-26 13:30:00,52.37,52.44,52.3,52.31,62200.0,45.5361,45.597,45.4752,45.4839,62200.0
2008-03-26 14:00:00,52.3,52.49,52.3,52.49,94900.0,45.4752,45.6404,45.4752,45.6404,94900.0
2008-03-26 14:30:00,52.47,52.51,52.28,52.49,120300.0,45.6231,45.6578,45.4578,45.6404,120300.0
2008-03-26 15:00:00,52.5,52.52,52.29,52.49,223800.0,45.6491,45.6665,45.4665,45.6404,223800.0
2008-03-26 15:30:00,52.49,52.59,52.39,52.53,466900.0,45.6404,45.7274,45.5535,45.6752,466900.0
2008-03-27 09:30:00,52.41,53.05,52.41,52.6,123000.0,45.5709,46.1274,45.5709,45.7361,123000.0
2008-03-27 10:00:00,52.61,52.63,52.06,52.11,155800.0,45.7448,45.7622,45.2666,45.31,155800.0
2008-03-27 10:30:00,52.11,52.42,52.1,52.22,92600.0,45.31,45.5796,45.3013,45.4057,92600.0
2008-03-27 11:00:00,52.19,52.23,52.08,52.09,118200.0,45.3796,45.4144,45.2839,45.2926,118200.0
2008-03-27 11:30:00,52.09,52.31,52.0,52.27,246500.0,45.2926,45.4839,45.2144,45.4491,246500.0
2008-03-27 12:00:00,52.27,52.44,52.25,52.4,78200.0,45.4491,45.597,45.4318,45.5622,78200.0
2008-03-27 12:30:00,52.39,52.55,52.28,52.42,125500.0,45.5535,45.6926,45.4578,45.5796,125500.0
2008-03-27 13:00:00,52.43,52.61,52.34,52.38,63600.0,45.5883,45.7448,45.51,45.5448,63600.0
2008-03-27 13:30:00,52.38,52.41,52.08,52.21,69800.0,45.5448,45.5709,45.2839,45.397,69800.0
2008-03-27 14:00:00,52.21,52.24,52.13,52.15,71800.0,45.397,45.4231,45.3274,45.3448,71800.0
2008-03-27 14:30:00,52.18,52.42,52.17,52.22,80400.0,45.3709,45.5796,45.3622,45.4057,80400.0
2008-03-27 15:00:00,52.23,52.41,52.22,52.35,151200.0,45.4144,45.5709,45.4057,45.5187,151200.0
2008-03-27 15:30:00,52.35,52.44,52.26,52.36,296500.0,45.5187,45.597,45.4405,45.5274,296500.0
2008-03-28 09:30:00,52.65,52.93,52.14,52.89,79600.0,45.7796,46.023,45.3361,45.9882,79600.0
2008-03-28 10:00:00,52.87,52.95,52.57,52.57,113300.0,45.9709,46.0404,45.71,45.71,113300.0
2008-03-28 10:30:00,52.56,52.72,52.5,52.67,196800.0,45.7013,45.8404,45.6491,45.797,196800.0
2008-03-28 11:00:00,52.66,52.82,52.6,52.63,125300.0,45.7883,45.9274,45.7361,45.7622,125300.0
2008-03-28 11:30:00,52.61,52.61,52.18,52.22,123800.0,45.7448,45.7448,45.3709,45.4057,123800.0
2008-03-28 12:00:00,52.22,52.24,52.04,52.11,64100.0,45.4057,45.4231,45.2492,45.31,64100.0
2008-03-28 12:30:00,52.12,52.12,52.01,52.04,42100.0,45.3187,45.3187,45.2231,45.2492,42100.0
2008-03-28 13:00:00,52.04,52.13,52.02,52.13,37000.0,45.2492,45.3274,45.2318,45.3274,37000.0
2008-03-28 13:30:00,52.16,52.16,52.0,52.04,63800.0,45.3535,45.3535,45.2144,45.2492,63800.0
2008-03-28 14:00:00,52.03,52.09,51.95,52.03,76800.0,45.2405,45.2926,45.1709,45.2405,76800.0
2008-03-28 14:30:00,52.02,52.05,51.86,51.96,66500.0,45.2318,45.2579,45.0927,45.1796,66500.0
2008-03-28 15:00:00,51.96,51.96,51.72,51.77,86900.0,45.1796,45.1796,44.9709,45.0144,86900.0
2008-03-28 15:30:00,51.77,51.78,51.5,51.65,236200.0,45.0144,45.0231,44.7796,44.9101,236200.0
2008-03-31 09:00:00,51.5,52.29,51.25,51.27,1000.0,44.7796,45.4665,44.5623,44.5796,1000.0
2008-03-31 09:30:00,51.31,51.91,51.08,51.6,128900.0,44.6144,45.1361,44.4144,44.8666,128900.0
2008-03-31 10:00:00,51.6,52.1,51.55,52.01,373400.0,44.8666,45.3013,44.8231,45.2231,373400.0
2008-03-31 10:30:00,52.0,52.01,51.97,52.01,118200.0,45.2144,45.2231,45.1883,45.2231,118200.0
2008-03-31 11:00:00,52.0,52.22,51.96,52.22,243600.0,45.2144,45.4057,45.1796,45.4057,243600.0
2008-03-31 11:30:00,52.21,52.31,52.17,52.29,116400.0,45.397,45.4839,45.3622,45.4665,116400.0
2008-03-31 12:00:00,52.29,52.3,52.11,52.16,66600.0,45.4665,45.4752,45.31,45.3535,66600.0
2008-03-31 12:30:00,52.16,52.36,52.13,52.36,60600.0,45.3535,45.5274,45.3274,45.5274,60600.0
2008-03-31 13:00:00,52.36,52.39,52.3,52.33,72100.0,45.5274,45.5535,45.4752,45.5013,72100.0
2008-03-31 13:30:00,52.33,52.44,52.28,52.43,132800.0,45.5013,45.597,45.4578,45.5883,132800.0
2008-03-31 14:00:00,52.43,52.44,52.35,52.36,122600.0,45.5883,45.597,45.5187,45.5274,122600.0
2008-03-31 14:30:00,52.35,52.39,52.28,52.3,119800.0,45.5187,45.5535,45.4578,45.4752,119800.0
2008-03-31 15:00:00,52.3,52.31,52.12,52.15,165900.0,45.4752,45.4839,45.3187,45.3448,165900.0
2008-03-31 15:30:00,52.15,52.42,52.11,52.3,400200.0,45.3448,45.5796,45.31,45.4752,400200.0
2008-04-01 09:30:00,52.51,53.54,51.74,52.91,148300.0,45.6578,46.5534,44.9883,46.0056,148300.0
2008-04-01 10:00:00,52.89,53.39,52.89,53.39,127300.0,45.9882,46.423,45.9882,46.423,127300.0
2008-04-01 10:30:00,53.39,53.43,53.25,53.36,171400.0,46.423,46.4578,46.3013,46.3969,171400.0
2008-04-01 11:00:00,53.35,53.37,52.92,53.22,97300.0,46.3882,46.4056,46.0143,46.2752,97300.0
2008-04-01 11:30:00,53.22,53.45,53.15,53.38,92200.0,46.2752,46.4752,46.2143,46.4143,92200.0
2008-04-01 12:00:00,53.41,53.6,53.26,53.51,53200.0,46.4404,46.6056,46.31,46.5273,53200.0
2008-04-01 12:30:00,53.47,53.5,53.28,53.34,48900.0,46.4926,46.5186,46.3274,46.3795,48900.0
2008-04-01 13:00:00,53.33,53.61,53.28,53.54,104700.0,46.3708,46.6143,46.3274,46.5534,104700.0
2008-04-01 13:30:00,53.55,53.7,53.47,53.63,72300.0,46.5621,46.6925,46.4926,46.6317,72300.0
2008-04-01 14:00:00,53.63,53.73,53.5,53.68,98800.0,46.6317,46.7186,46.5186,46.6752,98800.0
2008-04-01 14:30:00,53.69,53.95,53.64,53.72,137700.0,46.6838,46.9099,46.6404,46.7099,137700.0
2008-04-01 15:00:00,53.72,53.86,53.68,53.74,111900.0,46.7099,46.8317,46.6752,46.7273,111900.0
2008-04-01 15:30:00,53.75,53.97,53.61,53.86,280800.0,46.736,46.9273,46.6143,46.8317,280800.0
2008-04-02 09:30:00,54.03,54.03,53.09,53.15,162400.0,46.9795,46.9795,46.1621,46.2143,162400.0
2008-04-02 10:00:00,53.13,53.18,52.71,52.73,111200.0,46.1969,46.2404,45.8317,45.8491,111200.0
2008-04-02 10:30:00,52.74,52.86,52.65,52.65,107100.0,45.8578,45.9622,45.7796,45.7796,107100.0
2008-04-02 11:00:00,52.66,52.78,52.51,52.77,98000.0,45.7883,45.8926,45.6578,45.8839,98000.0
2008-04-02 11:30:00,52.78,53.28,52.77,53.25,189500.0,45.8926,46.3274,45.8839,46.3013,189500.0
2008-04-02 12:00:00,53.23,53.51,53.23,53.42,137700.0,46.2839,46.5273,46.2839,46.4491,137700.0
2008-04-02 12:30:00,53.42,53.52,53.38,53.5,75700.0,46.4491,46.536,46.4143,46.5186,75700.0
2008-04-02 13:00:00,53.5,53.5,53.31,53.31,81700.0,46.5186,46.5186,46.3534,46.3534,81700.0
2008-04-02 13:30:00,53.3,53.33,53.12,53.31,77000.0,46.3447,46.3708,46.1882,46.3534,77000.0
2008-04-02 14:00:00,53.3,53.4,53.26,53.32,121000.0,46.3447,46.4317,46.31,46.3621,121000.0
2008-04-02 14:30:00,53.32,53.37,53.17,53.28,143900.0,46.3621,46.4056,46.2317,46.3274,143900.0
2008-04-02 15:00:00,53.3,53.31,53.11,53.21,167300.0,46.3447,46.3534,46.1795,46.2665,167300.0
2008-04-02 15:30:00,53.2,53.32,53.17,53.27,335900.0,46.2578,46.3621,46.2317,46.3187,335900.0
2008-04-03 09:30:00,52.78,53.56,52.78,53.3,118000.0,45.8926,46.5708,45.8926,46.3447,118000.0
2008-04-03 10:00:00,53.32,53.41,52.98,53.06,145300.0,46.3621,46.4404,46.0665,46.1361,145300.0
2008-04-03 10:30:00,53.05,53.1,52.96,53.02,72500.0,46.1274,46.1708,46.0491,46.1013,72500.0
2008-04-03 11:00:00,53.01,53.11,53.0,53.06,75200.0,46.0926,46.1795,46.0839,46.1361,75200.0
2008-04-03 11:30:00,53.07,53.12,53.02,53.05,99200.0,46.1448,46.1882,46.1013,46.1274,99200.0
2008-04-03 12:00:00,53.05,53.11,52.81,52.84,62700.0,46.1274,46.1795,45.9187,45.9448,62700.0
2008-04-03 12:30:00,52.83,53.1,52.81,53.04,67500.0,45.9361,46.1708,45.9187,46.1187,67500.0
2008-04-03 13:00:00,53.04,53.04,52.8,52.81,56900.0,46.1187,46.1187,45.91,45.9187,56900.0
2008-04-03 13:30:00,52.81,52.84,52.79,52.81,67300.0,45.9187,45.9448,45.9013,45.9187,67300.0
2008-04-03 14:00:00,52.82,52.98,52.82,52.95,41300.0,45.9274,46.0665,45.9274,46.0404,41300.0
2008-04-03 14:30:00,52.96,52.99,52.87,52.98,44500.0,46.0491,46.0752,45.9709,46.0665,44500.0
2008-04-03 15:00:00,52.98,53.0,52.94,52.98,47100.0,46.0665,46.0839,46.0317,46.0665,47100.0
2008-04-03 15:30:00,52.99,53.06,52.81,52.82,178600.0,46.0752,46.1361,45.9187,45.9274,178600.0
2008-04-04 09:30:00,52.79,53.17,52.79,52.99,87100.0,45.9013,46.2317,45.9013,46.0752,87100.0
2008-04-04 10:00:00,53.0,53.07,52.84,52.97,60900.0,46.0839,46.1448,45.9448,46.0578,60900.0
2008-04-04 10:30:00,52.98,53.28,52.91,53.27,105900.0,46.0665,46.3274,46.0056,46.3187,105900.0
2008-04-04 11:00:00,53.29,53.4,53.09,53.14,93400.0,46.336,46.4317,46.1621,46.2056,93400.0
2008-04-04 11:30:00,53.15,53.21,53.04,53.11,82900.0,46.2143,46.2665,46.1187,46.1795,82900.0
2008-04-04 12:00:00,53.12,53.2,53.09,53.13,127200.0,46.1882,46.2578,46.1621,46.1969,127200.0
2008-04-04 12:30:00,53.13,53.41,53.09,53.4,134700.0,46.1969,46.4404,46.1621,46.4317,134700.0
2008-04-04 13:00:00,53.41,53.66,53.33,53.53,62500.0,46.4404,46.6578,46.3708,46.5447,62500.0
2008-04-04 13:30:00,53.54,53.76,53.48,53.67,71700.0,46.5534,46.7447,46.5013,46.6665,71700.0
2008-04-04 14:00:00,53.67,53.76,53.5,53.56,130000.0,46.6665,46.7447,46.5186,46.5708,130000.0
2008-04-04 14:30:00,53.56,53.87,53.51,53.84,124800.0,46.5708,46.8404,46.5273,46.8143,124800.0
2008-04-04 15:00:00,53.84,53.87,53.66,53.85,188100.0,46.8143,46.8404,46.6578,46.823,188100.0
2008-04-04 15:30:00,53.84,54.73,53.82,54.31,572100.0,46.8143,47.5881,46.7969,47.2229,572100.0
2008-04-07 09:30:00,54.8,54.95,53.95,53.96,177600.0,47.649,47.7794,46.9099,46.9186,177600.0
2008-04-07 10:00:00,53.95,54.01,53.4,53.43,261700.0,46.9099,46.9621,46.4317,46.4578,261700.0
2008-04-07 10:30:00,53.46,53.56,53.39,53.45,148200.0,46.4839,46.5708,46.423,46.4752,148200.0
2008-04-07 11:00:00,53.45,53.54,53.3,53.37,121700.0,46.4752,46.5534,46.3447,46.4056,121700.0
2008-04-07 11:30:00,53.37,53.39,53.21,53.35,197800.0,46.4056,46.423,46.2665,46.3882,197800.0
2008-04-07 12:00:00,53.35,53.35,53.29,53.32,63600.0,46.3882,46.3882,46.336,46.3621,63600.0
2008-04-07 12:30:00,53.32,53.4,53.29,53.35,90800.0,46.3621,46.4317,46.336,46.3882,90800.0
2008-04-07 13:00:00,53.34,53.35,53.21,53.24,72800.0,46.3795,46.3882,46.2665,46.2926,72800.0
2008-04-07 13:30:00,53.24,53.28,53.08,53.09,149700.0,46.2926,46.3274,46.1535,46.1621,149700.0
2008-04-07 14:00:00,53.09,53.19,53.02,53.06,278300.0,46.1621,46.2491,46.1013,46.1361,278300.0
2008-04-07 14:30:00,53.06,53.12,52.93,52.95,134300.0,46.1361,46.1882,46.023,46.0404,134300.0
2008-04-07 15:00:00,52.94,53.04,52.85,53.01,175900.0,46.0317,46.1187,45.9535,46.0926,175900.0
2008-04-07 15:30:00,53.02,53.09,52.83,53.03,288000.0,46.1013,46.1621,45.9361,46.11,288000.0
2008-04-08 09:30:00,52.75,53.03,52.75,52.79,132000.0,45.8665,46.11,45.8665,45.9013,132000.0
2008-04-08 10:00:00,52.77,52.87,52.67,52.76,150400.0,45.8839,45.9709,45.797,45.8752,150400.0
2008-04-08 10:30:00,52.76,52.91,52.7,52.76,63400.0,45.8752,46.0056,45.823,45.8752,63400.0
2008-04-08 11:00:00,52.75,53.03,52.74,53.0,43900.0,45.8665,46.11,45.8578,46.0839,43900.0
2008-04-08 11:30:00,53.0,53.04,52.79,52.84,37900.0,46.0839,46.1187,45.9013,45.9448,37900.0
2008-04-08 12:00:00,52.84,52.93,52.82,52.88,34900.0,45.9448,46.023,45.9274,45.9795,34900.0
2008-04-08 12:30:00,52.86,52.89,52.73,52.8,45800.0,45.9622,45.9882,45.8491,45.91,45800.0
2008-04-08 13:00:00,52.8,52.87,52.71,52.73,120800.0,45.91,45.9709,45.8317,45.8491,120800.0
2008-04-08 13:30:00,52.73,52.86,52.73,52.79,62100.0,45.8491,45.9622,45.8491,45.9013,62100.0
2008-04-08 14:00:00,52.78,52.82,52.68,52.77,109500.0,45.8926,45.9274,45.8056,45.8839,109500.0
2008-04-08 14:30:00,52.77,52.92,52.74,52.9,113600.0,45.8839,46.0143,45.8578,45.9969,113600.0
2008-04-08 15:00:00,52.9,52.9,52.73,52.88,92500.0,45.9969,45.9969,45.8491,45.9795,92500.0
2008-04-08 15:30:00,52.88,53.06,52.85,53.01,369800.0,45.9795,46.1361,45.9535,46.0926,369800.0
2008-04-09 09:30:00,53.4,53.57,53.13,53.51,170600.0,46.4317,46.5795,46.1969,46.5273,170600.0
2008-04-09 10:00:00,53.51,53.76,53.4,53.73,145900.0,46.5273,46.7447,46.4317,46.7186,145900.0
2008-04-09 10:30:00,53.71,54.0,53.46,53.84,175800.0,46.7012,46.9534,46.4839,46.8143,175800.0
2008-04-09 11:00:00,53.84,53.92,53.73,53.78,148500.0,46.8143,46.8838,46.7186,46.7621,148500.0
2008-04-09 11:30:00,53.78,53.81,53.57,53.68,93700.0,46.7621,46.7882,46.5795,46.6752,93700.0
2008-04-09 12:00:00,53.7,53.95,53.69,53.88,57200.0,46.6925,46.9099,46.6838,46.8491,57200.0
2008-04-09 12:30:00,53.88,53.94,53.82,53.89,69900.0,46.8491,46.9012,46.7969,46.8578,69900.0
2008-04-09 13:00:00,53.88,54.1,53.87,54.03,105900.0,46.8491,47.0403,46.8404,46.9795,105900.0
2008-04-09 13:30:00,54.04,54.08,53.97,54.06,113600.0,46.9882,47.023,46.9273,47.0056,113600.0
2008-04-09 14:00:00,54.06,54.09,53.83,53.83,99000.0,47.0056,47.0317,46.8056,46.8056,99000.0
2008-04-09 14:30:00,53.86,53.91,53.78,53.85,114800.0,46.8317,46.8751,46.7621,46.823,114800.0
2008-04-09 15:00:00,53.86,53.87,53.67,53.74,107100.0,46.8317,46.8404,46.6665,46.7273,107100.0
2008-04-09 15:30:00,53.74,53.97,53.71,53.92,264700.0,46.7273,46.9273,46.7012,46.8838,264700.0
2008-04-10 09:30:00,52.71,53.27,52.5,53.17,474800.0,45.8317,46.3187,45.6491,46.2317,474800.0
2008-04-10 10:00:00,53.17,53.17,52.93,52.94,331200.0,46.2317,46.2317,46.023,46.0317,331200.0
2008-04-10 10:30:00,52.94,53.02,52.91,52.94,225800.0,46.0317,46.1013,46.0056,46.0317,225800.0
2008-04-10 11:00:00,52.93,52.99,52.92,52.96,131000.0,46.023,46.0752,46.0143,46.0491,131000.0
2008-04-10 11:30:00,52.96,53.0,52.94,52.96,210800.0,46.0491,46.0839,46.0317,46.0491,210800.0
2008-04-10 12:00:00,52.96,52.98,52.94,52.95,130500.0,46.0491,46.0665,46.0317,46.0404,130500.0
2008-04-10 12:30:00,52.95,52.96,52.48,52.63,410500.0,46.0404,46.0491,45.6317,45.7622,410500.0
2008-04-10 13:00:00,52.62,52.64,52.39,52.44,213000.0,45.7535,45.7709,45.5535,45.597,213000.0
2008-04-10 13:30:00,52.44,52.77,52.34,52.63,244600.0,45.597,45.8839,45.51,45.7622,244600.0
2008-04-10 14:00:00,52.65,52.69,52.55,52.59,119800.0,45.7796,45.8143,45.6926,45.7274,119800.0
2008-04-10 14:30:00,52.6,52.78,52.58,52.75,182400.0,45.7361,45.8926,45.7187,45.8665,182400.0
2008-04-10 15:00:00,52.77,52.87,52.7,52.84,312800.0,45.8839,45.9709,45.823,45.9448,312800.0
2008-04-10 15:30:00,52.84,52.89,52.67,52.7,436500.0,45.9448,45.9882,45.797,45.823,436500.0
2008-04-11 09:30:00,52.21,52.85,52.17,52.52,133200.0,45.397,45.9535,45.3622,45.6665,133200.0
2008-04-11 10:00:00,52.51,52.61,52.29,52.3,148500.0,45.6578,45.7448,45.4665,45.4752,148500.0
2008-04-11 10:30:00,52.3,52.38,52.12,52.18,218300.0,45.4752,45.5448,45.3187,45.3709,218300.0
2008-04-11 11:00:00,52.16,52.23,52.08,52.1,142200.0,45.3535,45.4144,45.2839,45.3013,142200.0
2008-04-11 11:30:00,52.09,52.24,52.04,52.14,106000.0,45.2926,45.4231,45.2492,45.3361,106000.0
2008-04-11 12:00:00,52.12,52.16,52.07,52.14,87600.0,45.3187,45.3535,45.2752,45.3361,87600.0
2008-04-11 12:30:00,52.14,52.26,52.12,52.19,106100.0,45.3361,45.4405,45.3187,45.3796,106100.0
2008-04-11 13:00:00,52.19,52.32,52.13,52.25,198800.0,45.3796,45.4926,45.3274,45.4318,198800.0
2008-04-11 13:30:00,52.25,52.31,52.2,52.28,103100.0,45.4318,45.4839,45.3883,45.4578,103100.0
2008-04-11 14:00:00,52.26,52.35,52.23,52.31,83700.0,45.4405,45.5187,45.4144,45.4839,83700.0
2008-04-11 14:30:00,52.32,52.39,52.28,52.32,60700.0,45.4926,45.5535,45.4578,45.4926,60700.0
2008-04-11 15:00:00,52.31,52.37,52.3,52.32,124500.0,45.4839,45.5361,45.4752,45.4926,124500.0
2008-04-11 15:30:00,52.32,52.37,52.27,52.33,217800.0,45.4926,45.5361,45.4491,45.5013,217800.0
2008-04-14 09:30:00,52.26,52.34,51.75,51.83,144800.0,45.4405,45.51,44.997,45.0666,144800.0
2008-04-14 10:00:00,51.83,51.95,51.7,51.74,153400.0,45.0666,45.1709,44.9535,44.9883,153400.0
2008-04-14 10:30:00,51.73,51.75,51.47,51.51,138200.0,44.9796,44.997,44.7535,44.7883,138200.0
2008-04-14 11:00:00,51.51,51.53,51.27,51.31,187500.0,44.7883,44.8057,44.5796,44.6144,187500.0
2008-04-14 11:30:00,51.3,51.7,51.27,51.69,241100.0,44.6057,44.9535,44.5796,44.9448,241100.0
2008-04-14 12:00:00,51.68,51.88,51.67,51.88,183100.0,44.9361,45.11,44.9274,45.11,183100.0
2008-04-14 12:30:00,51.87,51.93,51.81,51.88,84700.0,45.1013,45.1535,45.0492,45.11,84700.0
2008-04-14 13:00:00,51.91,52.17,51.88,51.94,172900.0,45.1361,45.3622,45.11,45.1622,172900.0
2008-04-14 13:30:00,51.94,51.95,51.84,51.9,69200.0,45.1622,45.1709,45.0753,45.1274,69200.0
2008-04-14 14:00:00,51.9,51.99,51.89,51.9,49500.0,45.1274,45.2057,45.1187,45.1274,49500.0
2008-04-14 14:30:00,51.9,51.96,51.8,51.82,75800.0,45.1274,45.1796,45.0405,45.0579,75800.0
2008-04-14 15:00:00,51.82,51.94,51.82,51.9,109700.0,45.0579,45.1622,45.0579,45.1274,109700.0
2008-04-14 15:30:00,51.9,52.01,51.89,51.9,127200.0,45.1274,45.2231,45.1187,45.1274,127200.0
2008-04-15 09:30:00,52.0,52.8,51.93,52.8,424100.0,45.2144,45.91,45.1535,45.91,424100.0
2008-04-15 10:00:00,52.79,52.92,52.31,52.33,459900.0,45.9013,46.0143,45.4839,45.5013,459900.0
2008-04-15 10:30:00,52.32,52.5,52.2,52.5,263700.0,45.4926,45.6491,45.3883,45.6491,263700.0
2008-04-15 11:00:00,52.49,52.55,52.32,52.33,218100.0,45.6404,45.6926,45.4926,45.5013,218100.0
2008-04-15 11:30:00,52.32,52.49,52.24,52.26,124700.0,45.4926,45.6404,45.4231,45.4405,124700.0
2008-04-15 12:00:00,52.26,52.29,52.05,52.05,99000.0,45.4405,45.4665,45.2579,45.2579,99000.0
2008-04-15 12:30:00,52.06,52.07,51.93,51.99,138300.0,45.2666,45.2752,45.1535,45.2057,138300.0
2008-04-15 13:00:00,51.98,52.27,51.97,52.16,68000.0,45.197,45.4491,45.1883,45.3535,68000.0
2008-04-15 13:30:00,52.15,52.19,51.95,52.05,56600.0,45.3448,45.3796,45.1709,45.2579,56600.0
2008-04-15 14:00:00,52.04,52.04,51.87,51.9,51500.0,45.2492,45.2492,45.1013,45.1274,51500.0
2008-04-15 14:30:00,51.88,52.05,51.87,51.91,59200.0,45.11,45.2579,45.1013,45.1361,59200.0
2008-04-15 15:00:00,51.92,52.09,51.85,52.05,99400.0,45.1448,45.2926,45.084,45.2579,99400.0
2008-04-15 15:30:00,52.05,52.28,51.94,52.11,261900.0,45.2579,45.4578,45.1622,45.31,261900.0
2008-04-16 09:30:00,52.59,52.96,52.14,52.24,272400.0,45.7274,46.0491,45.3361,45.4231,272400.0
2008-04-16 10:00:00,52.24,52.46,51.9,51.91,210500.0,45.4231,45.6144,45.1274,45.1361,210500.0
2008-04-16 10:30:00,51.92,51.95,51.73,51.9,172400.0,45.1448,45.1709,44.9796,45.1274,172400.0
2008-04-16 11:00:00,51.93,52.11,51.9,51.98,152400.0,45.1535,45.31,45.1274,45.197,152400.0
2008-04-16 11:30:00,51.99,52.25,51.98,52.1,145300.0,45.2057,45.4318,45.197,45.3013,145300.0
2008-04-16 12:00:00,52.1,52.32,52.07,52.3,58600.0,45.3013,45.4926,45.2752,45.4752,58600.0
2008-04-16 12:30:00,52.32,52.4,52.24,52.31,56000.0,45.4926,45.5622,45.4231,45.4839,56000.0
2008-04-16 13:00:00,52.31,52.34,52.17,52.25,49800.0,45.4839,45.51,45.3622,45.4318,49800.0
2008-04-16 13:30:00,52.25,52.33,52.22,52.27,82700.0,45.4318,45.5013,45.4057,45.4491,82700.0
2008-04-16 14:00:00,52.25,52.39,52.2,52.34,109400.0,45.4318,45.5535,45.3883,45.51,109400.0
2008-04-16 14:30:00,52.35,52.46,52.31,52.46,48900.0,45.5187,45.6144,45.4839,45.6144,48900.0
2008-04-16 15:00:00,52.45,52.56,52.45,52.53,89400.0,45.6057,45.7013,45.6057,45.6752,89400.0
2008-04-16 15:30:00,52.53,52.75,52.43,52.64,175800.0,45.6752,45.8665,45.5883,45.7709,175800.0
2008-04-17 09:30:00,52.43,52.96,52.4,52.64,96500.0,45.5883,46.0491,45.5622,45.7709,96500.0
2008-04-17 10:00:00,52.64,52.64,52.19,52.19,143500.0,45.7709,45.7709,45.3796,45.3796,143500.0
2008-04-17 10:30:00,52.21,52.48,52.19,52.38,56700.0,45.397,45.6317,45.3796,45.5448,56700.0
2008-04-17 11:00:00,52.38,52.42,52.25,52.36,32800.0,45.5448,45.5796,45.4318,45.5274,32800.0
2008-04-17 11:30:00,52.38,52.49,52.25,52.37,39500.0,45.5448,45.6404,45.4318,45.5361,39500.0
2008-04-17 12:00:00,52.37,52.43,52.14,52.15,80500.0,45.5361,45.5883,45.3361,45.3448,80500.0
2008-04-17 12:30:00,52.16,52.4,52.16,52.39,39900.0,45.3535,45.5622,45.3535,45.5535,39900.0
2008-04-17 13:00:00,52.39,52.4,52.3,52.37,38600.0,45.5535,45.5622,45.4752,45.5361,38600.0
2008-04-17 13:30:00,52.36,52.4,52.26,52.39,125100.0,45.5274,45.5622,45.4405,45.5535,125100.0
2008-04-17 14:00:00,52.39,52.62,52.37,52.53,165200.0,45.5535,45.7535,45.5361,45.6752,165200.0
2008-04-17 14:30:00,52.53,52.67,52.49,52.66,86600.0,45.6752,45.797,45.6404,45.7883,86600.0
2008-04-17 15:00:00,52.66,52.95,52.66,52.9,237400.0,45.7883,46.0404,45.7883,45.9969,237400.0
2008-04-17 15:30:00,52.89,52.96,52.85,52.9,184500.0,45.9882,46.0491,45.9535,45.9969,184500.0
2008-04-18 09:30:00,55.25,55.25,53.34,53.94,556300.0,48.0403,48.0403,46.3795,46.9012,556300.0
2008-04-18 10:00:00,53.95,54.09,53.95,54.02,218600.0,46.9099,47.0317,46.9099,46.9708,218600.0
2008-04-18 10:30:00,54.0,54.13,53.97,54.08,126800.0,46.9534,47.0664,46.9273,47.023,126800.0
2008-04-18 11:00:00,54.08,54.2,53.97,54.12,112800.0,47.023,47.1273,46.9273,47.0577,112800.0
2008-04-18 11:30:00,54.12,54.15,53.98,54.11,102500.0,47.0577,47.0838,46.936,47.049,102500.0
2008-04-18 12:00:00,54.12,54.89,54.1,54.89,379800.0,47.0577,47.7273,47.0403,47.7273,379800.0
2008-04-18 12:30:00,54.89,55.31,54.83,55.31,633700.0,47.7273,48.0925,47.6751,48.0925,633700.0
2008-04-18 13:00:00,55.31,55.45,54.83,54.89,476200.0,48.0925,48.2142,47.6751,47.7273,476200.0
2008-04-18 13:30:00,54.91,54.99,54.65,54.68,149000.0,47.7446,47.8142,47.5186,47.5447,149000.0
2008-04-18 14:00:00,54.68,54.7,54.53,54.54,99700.0,47.5447,47.5621,47.4142,47.4229,99700.0
2008-04-18 14:30:00,54.54,54.63,54.19,54.48,355500.0,47.4229,47.5012,47.1186,47.3708,355500.0
2008-04-18 15:00:00,54.48,54.56,54.35,54.52,202100.0,47.3708,47.4403,47.2577,47.4055,202100.0
2008-04-18 15:30:00,54.51,54.6,54.41,54.53,291600.0,47.3968,47.4751,47.3099,47.4142,291600.0
2008-04-21 09:30:00,54.62,54.66,53.56,53.58,165800.0,47.4925,47.5273,46.5708,46.5882,165800.0
2008-04-21 10:00:00,53.57,54.07,53.49,53.92,253900.0,46.5795,47.0143,46.5099,46.8838,253900.0
2008-04-21 10:30:00,53.92,54.0,53.86,53.95,195800.0,46.8838,46.9534,46.8317,46.9099,195800.0
2008-04-21 11:00:00,53.95,54.0,53.85,53.95,182900.0,46.9099,46.9534,46.823,46.9099,182900.0
2008-04-21 11:30:00,53.95,54.02,53.91,53.94,189900.0,46.9099,46.9708,46.8751,46.9012,189900.0
2008-04-21 12:00:00,53.95,54.12,53.92,54.08,100300.0,46.9099,47.0577,46.8838,47.023,100300.0
2008-04-21 12:30:00,54.05,54.05,53.9,53.94,94900.0,46.9969,46.9969,46.8664,46.9012,94900.0
2008-04-21 13:00:00,53.94,54.02,53.92,53.98,193400.0,46.9012,46.9708,46.8838,46.936,193400.0
2008-04-21 13:30:00,54.0,54.0,53.93,53.97,125300.0,46.9534,46.9534,46.8925,46.9273,125300.0
2008-04-21 14:00:00,53.98,54.08,53.95,54.05,79300.0,46.936,47.023,46.9099,46.9969,79300.0
2008-04-21 14:30:00,54.04,54.13,54.02,54.07,96800.0,46.9882,47.0664,46.9708,47.0143,96800.0
2008-04-21 15:00:00,54.06,54.11,54.04,54.05,147700.0,47.0056,47.049,46.9882,46.9969,147700.0
2008-04-21 15:30:00,54.05,54.14,54.05,54.1,243500.0,46.9969,47.0751,46.9969,47.0403,243500.0
2008-04-22 09:30:00,53.76,54.33,53.76,53.97,810900.0,46.7447,47.2403,46.7447,46.9273,810900.0
2008-04-22 10:00:00,53.97,54.02,53.83,53.84,398800.0,46.9273,46.9708,46.8056,46.8143,398800.0
2008-04-22 10:30:00,53.84,53.85,53.05,53.05,361400.0,46.8143,46.823,46.1274,46.1274,361400.0
2008-04-22 11:00:00,53.05,53.13,52.67,53.01,449400.0,46.1274,46.1969,45.797,46.0926,449400.0
2008-04-22 11:30:00,53.03,53.12,52.96,53.06,299400.0,46.11,46.1882,46.0491,46.1361,299400.0
2008-04-22 12:00:00,53.05,53.18,53.05,53.07,188900.0,46.1274,46.2404,46.1274,46.1448,188900.0
2008-04-22 12:30:00,53.07,53.13,52.8,53.01,198000.0,46.1448,46.1969,45.91,46.0926,198000.0
2008-04-22 13:00:00,53.0,53.05,52.81,52.81,109200.0,46.0839,46.1274,45.9187,45.9187,109200.0
2008-04-22 13:30:00,52.82,52.82,52.56,52.57,226400.0,45.9274,45.9274,45.7013,45.71,226400.0
2008-04-22 14:00:00,52.56,52.57,52.31,52.43,303500.0,45.7013,45.71,45.4839,45.5883,303500.0
2008-04-22 14:30:00,52.44,52.52,52.35,52.43,444500.0,45.597,45.6665,45.5187,45.5883,444500.0
2008-04-22 15:00:00,52.42,52.53,52.3,52.38,310300.0,45.5796,45.6752,45.4752,45.5448,310300.0
2008-04-22 15:30:00,52.38,52.77,52.37,52.7,655300.0,45.5448,45.8839,45.5361,45.823,655300.0
2008-04-23 09:30:00,52.78,53.64,52.32,52.43,387500.0,45.8926,46.6404,45.4926,45.5883,387500.0
2008-04-23 10:00:00,52.42,53.43,52.36,53.42,369700.0,45.5796,46.4578,45.5274,46.4491,369700.0
2008-04-23 10:30:00,53.41,53.55,53.36,53.4,213800.0,46.4404,46.5621,46.3969,46.4317,213800.0
2008-04-23 11:00:00,53.4,53.73,53.39,53.71,254300.0,46.4317,46.7186,46.423,46.7012,254300.0
2008-04-23 11:30:00,53.7,54.16,53.67,54.13,231700.0,46.6925,47.0925,46.6665,47.0664,231700.0
2008-04-23 12:00:00,54.14,54.18,53.66,53.66,180100.0,47.0751,47.1099,46.6578,46.6578,180100.0
2008-04-23 12:30:00,53.66,53.66,53.26,53.3,86800.0,46.6578,46.6578,46.31,46.3447,86800.0
2008-04-23 13:00:00,53.27,53.47,53.26,53.39,101300.0,46.3187,46.4926,46.31,46.423,101300.0
2008-04-23 13:30:00,53.39,53.39,53.03,53.12,87900.0,46.423,46.423,46.11,46.1882,87900.0
2008-04-23 14:00:00,53.13,53.34,52.98,53.24,148600.0,46.1969,46.3795,46.0665,46.2926,148600.0
2008-04-23 14:30:00,53.24,53.35,52.98,53.03,289300.0,46.2926,46.3882,46.0665,46.11,289300.0
2008-04-23 15:00:00,53.02,53.12,52.97,53.06,288500.0,46.1013,46.1882,46.0578,46.1361,288500.0
2008-04-23 15:30:00,53.05,53.43,53.01,53.4,459000.0,46.1274,46.4578,46.0926,46.4317,459000.0
2008-04-24 09:30:00,53.35,53.57,53.02,53.2,113500.0,46.3882,46.5795,46.1013,46.2578,113500.0
2008-04-24 10:00:00,53.17,53.3,53.09,53.23,114700.0,46.2317,46.3447,46.1621,46.2839,114700.0
2008-04-24 10:30:00,53.25,53.25,52.74,52.8,90700.0,46.3013,46.3013,45.8578,45.91,90700.0
2008-04-24 11:00:00,52.79,53.11,52.77,53.07,78200.0,45.9013,46.1795,45.8839,46.1448,78200.0
2008-04-24 11:30:00,53.08,53.43,53.04,53.39,100500.0,46.1535,46.4578,46.1187,46.423,100500.0
2008-04-24 12:00:00,53.39,53.94,53.36,53.85,143100.0,46.423,46.9012,46.3969,46.823,143100.0
2008-04-24 12:30:00,53.83,54.2,53.71,54.18,125600.0,46.8056,47.1273,46.7012,47.1099,125600.0
2008-04-24 13:00:00,54.19,54.31,54.16,54.27,168200.0,47.1186,47.2229,47.0925,47.1882,168200.0
2008-04-24 13:30:00,54.28,54.42,54.24,54.42,100500.0,47.1969,47.3186,47.1621,47.3186,100500.0
2008-04-24 14:00:00,54.41,54.8,54.4,54.71,184600.0,47.3099,47.649,47.3012,47.5707,184600.0
2008-04-24 14:30:00,54.71,55.1,54.71,54.71,228400.0,47.5707,47.9099,47.5707,47.5707,228400.0
2008-04-24 15:00:00,54.69,54.8,54.6,54.75,201400.0,47.5534,47.649,47.4751,47.6055,201400.0
2008-04-24 15:30:00,54.76,54.77,54.37,54.55,298000.0,47.6142,47.6229,47.2751,47.4316,298000.0
2008-04-25 09:30:00,54.79,54.85,54.35,54.81,214400.0,47.6403,47.6925,47.2577,47.6577,214400.0
2008-04-25 10:00:00,54.8,54.83,54.22,54.56,310300.0,47.649,47.6751,47.1447,47.4403,310300.0
2008-04-25 10:30:00,54.55,54.55,54.06,54.17,235800.0,47.4316,47.4316,47.0056,47.1012,235800.0
2008-04-25 11:00:00,54.16,54.34,53.88,54.06,229800.0,47.0925,47.249,46.8491,47.0056,229800.0
2008-04-25 11:30:00,54.08,54.2,53.98,54.07,77300.0,47.023,47.1273,46.936,47.0143,77300.0
2008-04-25 12:00:00,54.09,54.09,53.97,54.06,96400.0,47.0317,47.0317,46.9273,47.0056,96400.0
2008-04-25 12:30:00,54.06,54.14,53.9,53.96,136300.0,47.0056,47.0751,46.8664,46.9186,136300.0
2008-04-25 13:00:00,53.96,54.08,53.88,53.96,78900.0,46.9186,47.023,46.8491,46.9186,78900.0
2008-04-25 13:30:00,53.96,54.26,53.96,54.23,66800.0,46.9186,47.1795,46.9186,47.1534,66800.0
2008-04-25 14:00:00,54.23,54.38,54.18,54.18,148200.0,47.1534,47.2838,47.1099,47.1099,148200.0
2008-04-25 14:30:00,54.2,54.3,54.1,54.27,106700.0,47.1273,47.2142,47.0403,47.1882,106700.0
2008-04-25 15:00:00,54.31,54.56,54.23,54.54,153100.0,47.2229,47.4403,47.1534,47.4229,153100.0
2008-04-25 15:30:00,54.54,54.55,54.35,54.48,199800.0,47.4229,47.4316,47.2577,47.3708,199800.0
2008-04-28 09:30:00,54.31,54.59,54.19,54.34,124200.0,47.2229,47.4664,47.1186,47.249,124200.0
2008-04-28 10:00:00,54.34,54.38,54.09,54.12,84800.0,47.249,47.2838,47.0317,47.0577,84800.0
2008-04-28 10:30:00,54.13,54.25,53.85,53.87,81600.0,47.0664,47.1708,46.823,46.8404,81600.0
2008-04-28 11:00:00,53.86,54.03,53.71,53.75,92000.0,46.8317,46.9795,46.7012,46.736,92000.0
2008-04-28 11:30:00,53.76,53.87,53.7,53.74,68300.0,46.7447,46.8404,46.6925,46.7273,68300.0
2008-04-28 12:00:00,53.74,53.8,53.61,53.7,100700.0,46.7273,46.7795,46.6143,46.6925,100700.0
2008-04-28 12:30:00,53.7,53.72,53.53,53.54,91900.0,46.6925,46.7099,46.5447,46.5534,91900.0
2008-04-28 13:00:00,53.54,53.56,53.37,53.4,264600.0,46.5534,46.5708,46.4056,46.4317,264600.0
2008-04-28 13:30:00,53.38,53.51,53.28,53.36,208500.0,46.4143,46.5273,46.3274,46.3969,208500.0
2008-04-28 14:00:00,53.36,53.4,53.21,53.37,278100.0,46.3969,46.4317,46.2665,46.4056,278100.0
2008-04-28 14:30:00,53.37,53.6,53.35,53.6,188000.0,46.4056,46.6056,46.3882,46.6056,188000.0
2008-04-28 15:00:00,53.61,53.89,53.6,53.75,252400.0,46.6143,46.8578,46.6056,46.736,252400.0
2008-04-28 15:30:00,53.76,53.76,53.5,53.73,265000.0,46.7447,46.7447,46.5186,46.7186,265000.0
2008-04-29 09:30:00,53.38,53.79,53.24,53.41,179200.0,46.4143,46.7708,46.2926,46.4404,179200.0
2008-04-29 10:00:00,53.45,53.77,53.43,53.55,141900.0,46.4752,46.7534,46.4578,46.5621,141900.0
2008-04-29 10:30:00,53.55,53.81,53.53,53.62,88700.0,46.5621,46.7882,46.5447,46.623,88700.0
2008-04-29 11:00:00,53.61,53.63,53.44,53.59,118500.0,46.6143,46.6317,46.4665,46.5969,118500.0
2008-04-29 11:30:00,53.61,53.64,53.43,53.45,76300.0,46.6143,46.6404,46.4578,46.4752,76300.0
2008-04-29 12:00:00,53.46,53.57,53.4,53.43,151100.0,46.4839,46.5795,46.4317,46.4578,151100.0
2008-04-29 12:30:00,53.43,53.45,53.21,53.21,112700.0,46.4578,46.4752,46.2665,46.2665,112700.0
2008-04-29 13:00:00,53.21,53.44,53.18,53.4,89500.0,46.2665,46.4665,46.2404,46.4317,89500.0
2008-04-29 13:30:00,53.4,53.49,53.22,53.23,94700.0,46.4317,46.5099,46.2752,46.2839,94700.0
2008-04-29 14:00:00,53.22,53.38,53.18,53.34,121300.0,46.2752,46.4143,46.2404,46.3795,121300.0
2008-04-29 14:30:00,53.34,53.46,53.29,53.42,174800.0,46.3795,46.4839,46.336,46.4491,174800.0
2008-04-29 15:00:00,53.43,53.54,53.18,53.2,181700.0,46.4578,46.5534,46.2404,46.2578,181700.0
2008-04-29 15:30:00,53.19,53.23,52.95,53.07,482900.0,46.2491,46.2839,46.0404,46.1448,482900.0
2008-04-30 09:30:00,53.25,53.25,52.55,53.06,150800.0,46.3013,46.3013,45.6926,46.1361,150800.0
2008-04-30 10:00:00,53.06,53.16,53.0,53.0,145000.0,46.1361,46.223,46.0839,46.0839,145000.0
2008-04-30 10:30:00,53.01,53.23,52.95,53.07,116200.0,46.0926,46.2839,46.0404,46.1448,116200.0
2008-04-30 11:00:00,53.09,53.15,52.98,53.09,96400.0,46.1621,46.2143,46.0665,46.1621,96400.0
2008-04-30 11:30:00,53.09,53.41,53.08,53.25,53400.0,46.1621,46.4404,46.1535,46.3013,53400.0
2008-04-30 12:00:00,53.26,53.26,53.1,53.11,51800.0,46.31,46.31,46.1708,46.1795,51800.0
2008-04-30 12:30:00,53.12,53.2,53.05,53.06,77900.0,46.1882,46.2578,46.1274,46.1361,77900.0
2008-04-30 13:00:00,53.07,53.1,52.92,52.96,120500.0,46.1448,46.1708,46.0143,46.0491,120500.0
2008-04-30 13:30:00,52.96,52.99,52.86,52.93,41000.0,46.0491,46.0752,45.9622,46.023,41000.0
2008-04-30 14:00:00,52.94,53.4,52.92,53.02,108500.0,46.0317,46.4317,46.0143,46.1013,108500.0
2008-04-30 14:30:00,53.01,53.08,52.43,52.47,179600.0,46.0926,46.1535,45.5883,45.6231,179600.0
2008-04-30 15:00:00,52.45,52.48,52.2,52.3,232100.0,45.6057,45.6317,45.3883,45.4752,232100.0
2008-04-30 15:30:00,52.29,52.39,52.08,52.14,396900.0,45.4665,45.5535,45.2839,45.3361,396900.0
2008-05-01 09:30:00,52.15,53.81,52.15,53.62,229400.0,45.3448,46.7882,45.3448,46.623,229400.0
2008-05-01 10:00:00,53.62,53.95,53.43,53.93,203600.0,46.623,46.9099,46.4578,46.8925,203600.0
2008-05-01 10:30:00,53.94,54.11,53.83,53.91,425700.0,46.9012,47.049,46.8056,46.8751,425700.0
2008-05-01 11:00:00,53.91,54.0,53.75,53.78,164400.0,46.8751,46.9534,46.736,46.7621,164400.0
2008-05-01 11:30:00,53.77,54.03,53.63,54.0,181200.0,46.7534,46.9795,46.6317,46.9534,181200.0
2008-05-01 12:00:00,54.0,54.21,53.69,53.73,78200.0,46.9534,47.136,46.6838,46.7186,78200.0
2008-05-01 12:30:00,53.77,54.13,53.75,54.1,57400.0,46.7534,47.0664,46.736,47.0403,57400.0
2008-05-01 13:00:00,54.08,54.18,53.92,54.0,71000.0,47.023,47.1099,46.8838,46.9534,71000.0
2008-05-01 13:30:00,54.0,54.02,53.61,53.68,162900.0,46.9534,46.9708,46.6143,46.6752,162900.0
2008-05-01 14:00:00,53.7,53.82,53.6,53.75,124500.0,46.6925,46.7969,46.6056,46.736,124500.0
2008-05-01 14:30:00,53.76,54.03,53.62,53.68,347900.0,46.7447,46.9795,46.623,46.6752,347900.0
2008-05-01 15:00:00,53.68,53.9,53.45,53.89,163600.0,46.6752,46.8664,46.4752,46.8578,163600.0
2008-05-01 15:30:00,53.89,53.92,53.77,53.83,218100.0,46.8578,46.8838,46.7534,46.8056,218100.0
2008-05-02 09:30:00,54.24,54.95,53.91,54.02,197400.0,47.1621,47.7794,46.8751,46.9708,197400.0
2008-05-02 10:00:00,54.02,54.67,53.99,54.58,184900.0,46.9708,47.536,46.9447,47.4577,184900.0
2008-05-02 10:30:00,54.58,54.96,54.58,54.94,173100.0,47.4577,47.7881,47.4577,47.7707,173100.0
2008-05-02 11:00:00,54.93,54.95,54.44,54.6,149300.0,47.762,47.7794,47.336,47.4751,149300.0
2008-05-02 11:30:00,54.6,54.87,54.57,54.81,223200.0,47.4751,47.7099,47.449,47.6577,223200.0
2008-05-02 12:00:00,54.81,54.81,54.65,54.77,115900.0,47.6577,47.6577,47.5186,47.6229,115900.0
2008-05-02 12:30:00,54.77,54.78,54.66,54.7,94300.0,47.6229,47.6316,47.5273,47.5621,94300.0
2008-05-02 13:00:00,54.71,54.74,54.66,54.66,116800.0,47.5707,47.5968,47.5273,47.5273,116800.0
2008-05-02 13:30:00,54.66,54.66,54.42,54.42,85700.0,47.5273,47.5273,47.3186,47.3186,85700.0
2008-05-02 14:00:00,54.4,54.45,54.27,54.28,65400.0,47.3012,47.3447,47.1882,47.1969,65400.0
2008-05-02 14:30:00,54.27,54.58,54.25,54.45,117100.0,47.1882,47.4577,47.1708,47.3447,117100.0
2008-05-02 15:00:00,54.44,54.44,54.17,54.22,153900.0,47.336,47.336,47.1012,47.1447,153900.0
2008-05-02 15:30:00,54.24,54.29,54.08,54.19,191100.0,47.1621,47.2056,47.023,47.1186,191100.0
2008-05-05 09:30:00,52.87,53.94,52.87,53.93,229200.0,45.9709,46.9012,45.9709,46.8925,229200.0
2008-05-05 10:00:00,53.94,54.03,53.58,53.69,219900.0,46.9012,46.9795,46.5882,46.6838,219900.0
2008-05-05 10:30:00,53.69,53.85,53.62,53.84,96000.0,46.6838,46.823,46.623,46.8143,96000.0
2008-05-05 11:00:00,53.83,53.83,53.59,53.65,91300.0,46.8056,46.8056,46.5969,46.6491,91300.0
2008-05-05 11:30:00,53.66,53.92,53.58,53.82,50900.0,46.6578,46.8838,46.5882,46.7969,50900.0
2008-05-05 12:00:00,53.82,54.0,53.82,53.86,226600.0,46.7969,46.9534,46.7969,46.8317,226600.0
2008-05-05 12:30:00,53.87,54.09,53.85,54.0,236700.0,46.8404,47.0317,46.823,46.9534,236700.0
2008-05-05 13:00:00,54.03,54.12,53.92,54.11,209400.0,46.9795,47.0577,46.8838,47.049,209400.0
2008-05-05 13:30:00,54.11,54.16,54.08,54.12,207800.0,47.049,47.0925,47.023,47.0577,207800.0
2008-05-05 14:00:00,54.13,54.18,54.09,54.12,324100.0,47.0664,47.1099,47.0317,47.0577,324100.0
2008-05-05 14:30:00,54.12,54.22,54.09,54.1,210700.0,47.0577,47.1447,47.0317,47.0403,210700.0
2008-05-05 15:00:00,54.1,54.17,54.0,54.14,186800.0,47.0403,47.1012,46.9534,47.0751,186800.0
2008-05-05 15:30:00,54.14,54.18,54.09,54.17,417400.0,47.0751,47.1099,47.0317,47.1012,417400.0
2008-05-06 09:30:00,58.0,59.0,57.73,58.39,2426700.0,50.4314,51.3009,50.1967,50.7705,2426700.0
2008-05-06 10:00:00,58.39,58.67,57.3,57.39,1138600.0,50.7705,51.014,49.8228,49.901,1138600.0
2008-05-06 10:30:00,57.39,57.76,57.3,57.37,720400.0,49.901,50.2227,49.8228,49.8836,720400.0
2008-05-06 11:00:00,57.38,57.4,56.68,57.26,866100.0,49.8923,49.9097,49.2837,49.788,866100.0
2008-05-06 11:30:00,57.26,57.4,56.86,57.37,840200.0,49.788,49.9097,49.4402,49.8836,840200.0
2008-05-06 12:00:00,57.37,57.72,57.2,57.29,336900.0,49.8836,50.188,49.7358,49.8141,336900.0
2008-05-06 12:30:00,57.3,57.5,57.09,57.35,238000.0,49.8228,49.9967,49.6402,49.8662,238000.0
2008-05-06 13:00:00,57.35,57.54,57.17,57.3,247500.0,49.8662,50.0315,49.7097,49.8228,247500.0
2008-05-06 13:30:00,57.32,57.35,57.09,57.21,211400.0,49.8402,49.8662,49.6402,49.7445,211400.0
2008-05-06 14:00:00,57.22,57.92,57.18,57.89,331000.0,49.7532,50.3619,49.7184,50.3358,331000.0
2008-05-06 14:30:00,57.92,57.99,57.81,57.85,331100.0,50.3619,50.4227,50.2662,50.301,331100.0
2008-05-06 15:00:00,57.83,58.22,57.32,58.11,448600.0,50.2836,50.6227,49.8402,50.5271,448600.0
2008-05-06 15:30:00,58.1,58.3,58.05,58.23,796100.0,50.5184,50.6923,50.4749,50.6314,796100.0
2008-05-07 09:30:00,58.39,58.39,57.65,58.0,668200.0,50.7705,50.7705,50.1271,50.4314,668200.0
2008-05-07 10:00:00,58.0,58.02,57.6,57.98,311200.0,50.4314,50.4488,50.0836,50.414,311200.0
2008-05-07 10:30:00,57.98,58.15,57.71,57.72,280600.0,50.414,50.5619,50.1793,50.188,280600.0
2008-05-07 11:00:00,57.71,58.1,57.69,58.06,200600.0,50.1793,50.5184,50.1619,50.4836,200600.0
2008-05-07 11:30:00,58.07,58.3,58.03,58.26,338300.0,50.4923,50.6923,50.4575,50.6575,338300.0
2008-05-07 12:00:00,58.27,58.29,58.01,58.09,180800.0,50.6662,50.6836,50.4401,50.5097,180800.0
2008-05-07 12:30:00,58.1,58.15,57.77,57.78,127200.0,50.5184,50.5619,50.2314,50.2401,127200.0
2008-05-07 13:00:00,57.78,57.86,57.63,57.68,122700.0,50.2401,50.3097,50.1097,50.1532,122700.0
2008-05-07 13:30:00,57.68,57.71,57.54,57.62,65000.0,50.1532,50.1793,50.0315,50.101,65000.0
2008-05-07 14:00:00,57.62,57.65,57.5,57.58,125900.0,50.101,50.1271,49.9967,50.0662,125900.0
2008-05-07 14:30:00,57.59,57.65,57.29,57.38,251800.0,50.0749,50.1271,49.8141,49.8923,251800.0
2008-05-07 15:00:00,57.38,57.41,57.16,57.2,248800.0,49.8923,49.9184,49.701,49.7358,248800.0
2008-05-07 15:30:00,57.21,57.49,57.15,57.3,438500.0,49.7445,49.988,49.6923,49.8228,438500.0
2008-05-08 09:30:00,57.64,57.99,57.32,57.78,227700.0,50.1184,50.4227,49.8402,50.2401,227700.0
2008-05-08 10:00:00,57.75,57.9,57.29,57.9,179100.0,50.214,50.3445,49.8141,50.3445,179100.0
2008-05-08 10:30:00,57.9,58.06,57.75,57.91,145800.0,50.3445,50.4836,50.214,50.3532,145800.0
2008-05-08 11:00:00,57.91,57.91,57.65,57.74,104600.0,50.3532,50.3532,50.1271,50.2054,104600.0
2008-05-08 11:30:00,57.73,57.74,57.46,57.57,114800.0,50.1967,50.2054,49.9619,50.0575,114800.0
2008-05-08 12:00:00,57.58,57.73,57.49,57.61,59300.0,50.0662,50.1967,49.988,50.0923,59300.0
2008-05-08 12:30:00,57.6,57.62,57.5,57.59,75100.0,50.0836,50.101,49.9967,50.0749,75100.0
2008-05-08 13:00:00,57.58,57.65,57.46,57.6,125500.0,50.0662,50.1271,49.9619,50.0836,125500.0
2008-05-08 13:30:00,57.59,57.65,57.46,57.58,101100.0,50.0749,50.1271,49.9619,50.0662,101100.0
2008-05-08 14:00:00,57.59,57.59,57.38,57.55,159200.0,50.0749,50.0749,49.8923,50.0401,159200.0
2008-05-08 14:30:00,57.54,57.55,57.23,57.25,86200.0,50.0315,50.0401,49.7619,49.7793,86200.0
2008-05-08 15:00:00,57.24,57.3,57.02,57.25,157100.0,49.7706,49.8228,49.5793,49.7793,157100.0
2008-05-08 15:30:00,57.25,57.33,57.1,57.27,197800.0,49.7793,49.8489,49.6489,49.7967,197800.0
2008-05-09 09:30:00,56.64,57.33,56.38,57.14,184200.0,49.2489,49.8489,49.0228,49.6836,184200.0
2008-05-09 10:00:00,57.13,57.51,57.12,57.48,136200.0,49.675,50.0054,49.6663,49.9793,136200.0
2008-05-09 10:30:00,57.48,57.65,57.37,57.39,260700.0,49.9793,50.1271,49.8836,49.901,260700.0
2008-05-09 11:00:00,57.4,57.42,57.04,57.13,130900.0,49.9097,49.9271,49.5967,49.675,130900.0
2008-05-09 11:30:00,57.13,57.22,57.1,57.18,134400.0,49.675,49.7532,49.6489,49.7184,134400.0
2008-05-09 12:00:00,57.18,57.18,56.99,57.0,89100.0,49.7184,49.7184,49.5532,49.5619,89100.0
2008-05-09 12:30:00,57.0,57.04,56.91,57.02,36900.0,49.5619,49.5967,49.4837,49.5793,36900.0
2008-05-09 13:00:00,57.02,57.03,56.88,56.91,61200.0,49.5793,49.588,49.4576,49.4837,61200.0
2008-05-09 13:30:00,56.9,57.08,56.89,57.08,54400.0,49.475,49.6315,49.4663,49.6315,54400.0
2008-05-09 14:00:00,57.07,57.07,56.92,56.99,60400.0,49.6228,49.6228,49.4924,49.5532,60400.0
2008-05-09 14:30:00,56.98,57.07,56.98,57.01,110700.0,49.5445,49.6228,49.5445,49.5706,110700.0
2008-05-09 15:00:00,57.0,57.06,56.95,57.04,99800.0,49.5619,49.6141,49.5184,49.5967,99800.0
2008-05-09 15:30:00,57.04,57.35,57.03,57.27,294400.0,49.5967,49.8662,49.588,49.7967,294400.0
2008-05-12 09:30:00,57.29,57.6,57.21,57.26,102300.0,49.8141,50.0836,49.7445,49.788,102300.0
2008-05-12 10:00:00,57.24,57.48,57.14,57.41,87400.0,49.7706,49.9793,49.6836,49.9184,87400.0
2008-05-12 10:30:00,57.42,57.75,57.26,57.71,108400.0,49.9271,50.214,49.788,50.1793,108400.0
2008-05-12 11:00:00,57.71,57.8,57.7,57.76,114800.0,50.1793,50.2575,50.1706,50.2227,114800.0
2008-05-12 11:30:00,57.76,57.77,57.51,57.54,96000.0,50.2227,50.2314,50.0054,50.0315,96000.0
2008-05-12 12:00:00,57.54,57.72,57.54,57.58,42300.0,50.0315,50.188,50.0315,50.0662,42300.0
2008-05-12 12:30:00,57.56,57.58,57.45,57.57,34900.0,50.0488,50.0662,49.9532,50.0575,34900.0
2008-05-12 13:00:00,57.57,57.58,57.48,57.49,34400.0,50.0575,50.0662,49.9793,49.988,34400.0
2008-05-12 13:30:00,57.49,57.5,57.37,57.38,38200.0,49.988,49.9967,49.8836,49.8923,38200.0
2008-05-12 14:00:00,57.38,57.59,57.36,57.58,51900.0,49.8923,50.0749,49.8749,50.0662,51900.0
2008-05-12 14:30:00,57.58,57.75,57.57,57.73,164900.0,50.0662,50.214,50.0575,50.1967,164900.0
2008-05-12 15:00:00,57.71,57.84,57.7,57.74,107200.0,50.1793,50.2923,50.1706,50.2054,107200.0
2008-05-12 15:30:00,57.74,57.86,57.7,57.85,175600.0,50.2054,50.3097,50.1706,50.301,175600.0
2008-05-13 09:30:00,58.4,58.68,57.32,57.91,229100.0,50.7792,51.0227,49.8402,50.3532,229100.0
2008-05-13 10:00:00,57.9,58.15,57.9,58.07,110900.0,50.3445,50.5619,50.3445,50.4923,110900.0
2008-05-13 10:30:00,58.06,58.16,57.77,57.78,120700.0,50.4836,50.5705,50.2314,50.2401,120700.0
2008-05-13 11:00:00,57.78,57.96,57.66,57.92,99200.0,50.2401,50.3966,50.1358,50.3619,99200.0
2008-05-13 11:30:00,57.93,57.97,57.85,57.92,105000.0,50.3706,50.4053,50.301,50.3619,105000.0
2008-05-13 12:00:00,57.94,58.04,57.89,58.0,95200.0,50.3793,50.4662,50.3358,50.4314,95200.0
2008-05-13 12:30:00,58.01,58.03,57.94,57.94,78200.0,50.4401,50.4575,50.3793,50.3793,78200.0
2008-05-13 13:00:00,57.94,57.96,57.71,57.77,74300.0,50.3793,50.3966,50.1793,50.2314,74300.0
2008-05-13 13:30:00,57.77,58.02,57.76,57.99,98800.0,50.2314,50.4488,50.2227,50.4227,98800.0
2008-05-13 14:00:00,57.99,58.05,57.98,58.02,111300.0,50.4227,50.4749,50.414,50.4488,111300.0
2008-05-13 14:30:00,58.01,58.09,57.98,58.06,122800.0,50.4401,50.5097,50.414,50.4836,122800.0
2008-05-13 15:00:00,58.07,58.16,58.0,58.01,113800.0,50.4923,50.5705,50.4314,50.4401,113800.0
2008-05-13 15:30:00,58.01,58.14,57.99,58.04,186400.0,50.4401,50.5532,50.4227,50.4662,186400.0
2008-05-14 09:30:00,58.3,59.12,58.28,58.9,159900.0,50.6923,51.4053,50.6749,51.214,159900.0
2008-05-14 10:00:00,58.9,58.94,58.67,58.83,107700.0,51.214,51.2488,51.014,51.1531,107700.0
2008-05-14 10:30:00,58.83,58.88,58.54,58.54,154100.0,51.1531,51.1966,50.901,50.901,154100.0
2008-05-14 11:00:00,58.55,58.7,58.53,58.67,33900.0,50.9097,51.0401,50.8923,51.014,33900.0
2008-05-14 11:30:00,58.69,58.75,58.6,58.68,172600.0,51.0314,51.0836,50.9531,51.0227,172600.0
2008-05-14 12:00:00,58.67,58.77,58.15,58.71,139500.0,51.014,51.1009,50.5619,51.0488,139500.0
2008-05-14 12:30:00,58.7,58.8,58.69,58.76,29500.0,51.0401,51.127,51.0314,51.0923,29500.0
2008-05-14 13:00:00,58.77,58.82,58.76,58.82,32400.0,51.1009,51.1444,51.0923,51.1444,32400.0
2008-05-14 13:30:00,58.81,58.93,58.76,58.8,41600.0,51.1357,51.2401,51.0923,51.127,41600.0
2008-05-14 14:00:00,58.79,58.82,58.76,58.77,99300.0,51.1183,51.1444,51.0923,51.1009,99300.0
2008-05-14 14:30:00,58.77,58.8,58.72,58.75,63900.0,51.1009,51.127,51.0575,51.0836,63900.0
2008-05-14 15:00:00,58.75,58.78,58.62,58.62,81500.0,51.0836,51.1096,50.9705,50.9705,81500.0
2008-05-14 15:30:00,58.64,58.65,58.42,58.58,247700.0,50.9879,50.9966,50.7966,50.9357,247700.0
2008-05-15 09:30:00,58.37,58.38,58.12,58.31,121200.0,50.7531,50.7618,50.5358,50.701,121200.0
2008-05-15 10:00:00,58.32,58.4,58.09,58.22,182400.0,50.7097,50.7792,50.5097,50.6227,182400.0
2008-05-15 10:30:00,58.21,58.26,58.0,58.02,96600.0,50.614,50.6575,50.4314,50.4488,96600.0
2008-05-15 11:00:00,58.02,58.17,58.02,58.15,62700.0,50.4488,50.5792,50.4488,50.5619,62700.0
2008-05-15 11:30:00,58.15,58.18,58.08,58.17,49800.0,50.5619,50.5879,50.501,50.5792,49800.0
2008-05-15 12:00:00,58.16,58.34,58.16,58.28,50100.0,50.5705,50.7271,50.5705,50.6749,50100.0
2008-05-15 12:30:00,58.27,58.49,58.27,58.49,57900.0,50.6662,50.8575,50.6662,50.8575,57900.0
2008-05-15 13:00:00,58.49,58.77,58.49,58.72,71300.0,50.8575,51.1009,50.8575,51.0575,71300.0
2008-05-15 13:30:00,58.71,58.73,58.55,58.58,73600.0,51.0488,51.0662,50.9097,50.9357,73600.0
2008-05-15 14:00:00,58.57,58.95,58.56,58.88,177400.0,50.927,51.2575,50.9184,51.1966,177400.0
2008-05-15 14:30:00,58.88,58.99,58.85,58.88,128700.0,51.1966,51.2922,51.1705,51.1966,128700.0
2008-05-15 15:00:00,58.88,58.99,58.78,58.78,147600.0,51.1966,51.2922,51.1096,51.1096,147600.0
2008-05-15 15:30:00,58.79,58.98,58.7,58.81,203300.0,51.1183,51.2835,51.0401,51.1357,203300.0
2008-05-16 09:30:00,58.39,59.05,58.22,58.41,251000.0,50.7705,51.3444,50.6227,50.7879,251000.0
2008-05-16 10:00:00,58.41,58.6,58.38,58.48,57900.0,50.7879,50.9531,50.7618,50.8488,57900.0
2008-05-16 10:30:00,58.48,58.56,58.35,58.43,54400.0,50.8488,50.9184,50.7358,50.8053,54400.0
2008-05-16 11:00:00,58.42,58.63,58.42,58.48,65700.0,50.7966,50.9792,50.7966,50.8488,65700.0
2008-05-16 11:30:00,58.5,58.55,58.46,58.49,613900.0,50.8662,50.9097,50.8314,50.8575,613900.0
2008-05-16 12:00:00,58.5,58.55,58.45,58.55,95500.0,50.8662,50.9097,50.8227,50.9097,95500.0
2008-05-16 12:30:00,58.55,58.63,58.54,58.59,68600.0,50.9097,50.9792,50.901,50.9444,68600.0
2008-05-16 13:00:00,58.59,58.7,58.56,58.67,43200.0,50.9444,51.0401,50.9184,51.014,43200.0
2008-05-16 13:30:00,58.68,58.94,58.65,58.91,98500.0,51.0227,51.2488,50.9966,51.2227,98500.0
2008-05-16 14:00:00,58.93,58.99,58.83,58.88,117100.0,51.2401,51.2922,51.1531,51.1966,117100.0
2008-05-16 14:30:00,58.88,58.96,58.85,58.94,65100.0,51.1966,51.2662,51.1705,51.2488,65100.0
2008-05-16 15:00:00,58.94,58.98,58.89,58.92,1100600.0,51.2488,51.2835,51.2053,51.2314,1100600.0
2008-05-16 15:30:00,58.91,58.93,58.54,58.57,344500.0,51.2227,51.2401,50.901,50.927,344500.0
2008-05-19 09:30:00,58.57,58.57,58.13,58.41,161400.0,50.927,50.927,50.5445,50.7879,161400.0
2008-05-19 10:00:00,58.43,58.46,58.09,58.34,102200.0,50.8053,50.8314,50.5097,50.7271,102200.0
2008-05-19 10:30:00,58.35,58.43,58.34,58.42,65400.0,50.7358,50.8053,50.7271,50.7966,65400.0
2008-05-19 11:00:00,58.42,58.79,58.42,58.65,130700.0,50.7966,51.1183,50.7966,50.9966,130700.0
2008-05-19 11:30:00,58.64,58.66,58.4,58.56,100400.0,50.9879,51.0053,50.7792,50.9184,100400.0
2008-05-19 12:00:00,58.56,58.58,58.35,58.38,57500.0,50.9184,50.9357,50.7358,50.7618,57500.0
2008-05-19 12:30:00,58.4,58.48,58.24,58.4,41300.0,50.7792,50.8488,50.6401,50.7792,41300.0
2008-05-19 13:00:00,58.4,58.6,58.38,58.5,116500.0,50.7792,50.9531,50.7618,50.8662,116500.0
2008-05-19 13:30:00,58.5,58.52,58.35,58.38,86500.0,50.8662,50.8836,50.7358,50.7618,86500.0
2008-05-19 14:00:00,58.39,58.46,58.09,58.19,113700.0,50.7705,50.8314,50.5097,50.5966,113700.0
2008-05-19 14:30:00,58.19,58.42,58.16,58.42,100600.0,50.5966,50.7966,50.5705,50.7966,100600.0
2008-05-19 15:00:00,58.41,58.5,58.36,58.45,115400.0,50.7879,50.8662,50.7444,50.8227,115400.0
2008-05-19 15:30:00,58.45,58.45,58.23,58.32,122700.0,50.8227,50.8227,50.6314,50.7097,122700.0
2008-05-20 09:30:00,58.54,58.6,58.07,58.18,178800.0,50.901,50.9531,50.4923,50.5879,178800.0
2008-05-20 10:00:00,58.18,58.45,58.18,58.32,148100.0,50.5879,50.8227,50.5879,50.7097,148100.0
2008-05-20 10:30:00,58.33,58.34,57.92,58.2,74500.0,50.7184,50.7271,50.3619,50.6053,74500.0
2008-05-20 11:00:00,58.17,58.5,58.17,58.44,117600.0,50.5792,50.8662,50.5792,50.814,117600.0
2008-05-20 11:30:00,58.46,58.46,57.88,57.96,54800.0,50.8314,50.8314,50.3271,50.3966,54800.0
2008-05-20 12:00:00,57.97,58.13,57.95,58.07,65100.0,50.4053,50.5445,50.388,50.4923,65100.0
2008-05-20 12:30:00,58.06,58.07,57.94,58.03,74200.0,50.4836,50.4923,50.3793,50.4575,74200.0
2008-05-20 13:00:00,58.03,58.08,57.92,58.01,142600.0,50.4575,50.501,50.3619,50.4401,142600.0
2008-05-20 13:30:00,58.03,58.08,57.9,57.95,158900.0,50.4575,50.501,50.3445,50.388,158900.0
2008-05-20 14:00:00,57.91,57.95,57.78,57.79,417300.0,50.3532,50.388,50.2401,50.2488,417300.0
2008-05-20 14:30:00,57.78,57.89,57.76,57.76,99700.0,50.2401,50.3358,50.2227,50.2227,99700.0
2008-05-20 15:00:00,57.76,57.9,57.76,57.78,312300.0,50.2227,50.3445,50.2227,50.2401,312300.0
2008-05-20 15:30:00,57.77,57.91,57.57,57.87,315200.0,50.2314,50.3532,50.0575,50.3184,315200.0
2008-05-21 09:30:00,57.88,58.23,57.81,57.96,190500.0,50.3271,50.6314,50.2662,50.3966,190500.0
2008-05-21 10:00:00,57.96,57.97,57.7,57.72,210700.0,50.3966,50.4053,50.1706,50.188,210700.0
2008-05-21 10:30:00,57.72,57.78,57.44,57.64,239600.0,50.188,50.2401,49.9445,50.1184,239600.0
2008-05-21 11:00:00,57.64,57.81,57.56,57.61,224900.0,50.1184,50.2662,50.0488,50.0923,224900.0
2008-05-21 11:30:00,57.61,57.61,57.4,57.46,118000.0,50.0923,50.0923,49.9097,49.9619,118000.0
2008-05-21 12:00:00,57.46,57.53,57.43,57.49,131700.0,49.9619,50.0228,49.9358,49.988,131700.0
2008-05-21 12:30:00,57.5,57.56,57.43,57.45,97200.0,49.9967,50.0488,49.9358,49.9532,97200.0
2008-05-21 13:00:00,57.46,57.52,57.39,57.48,58700.0,49.9619,50.0141,49.901,49.9793,58700.0
2008-05-21 13:30:00,57.48,57.54,57.45,57.47,97000.0,49.9793,50.0315,49.9532,49.9706,97000.0
2008-05-21 14:00:00,57.47,57.51,57.18,57.24,168000.0,49.9706,50.0054,49.7184,49.7706,168000.0
2008-05-21 14:30:00,57.24,57.29,57.16,57.2,120200.0,49.7706,49.8141,49.701,49.7358,120200.0
2008-05-21 15:00:00,57.2,57.25,57.06,57.17,137100.0,49.7358,49.7793,49.6141,49.7097,137100.0
2008-05-21 15:30:00,57.18,57.33,56.91,57.03,194600.0,49.7184,49.8489,49.4837,49.588,194600.0
2008-05-22 09:30:00,57.19,57.49,56.8,57.42,138400.0,49.7271,49.988,49.388,49.9271,138400.0
2008-05-22 10:00:00,57.43,57.84,57.28,57.51,246000.0,49.9358,50.2923,49.8054,50.0054,246000.0
2008-05-22 10:30:00,57.51,57.57,57.38,57.52,71800.0,50.0054,50.0575,49.8923,50.0141,71800.0
2008-05-22 11:00:00,57.51,57.63,57.34,57.56,221200.0,50.0054,50.1097,49.8576,50.0488,221200.0
2008-05-22 11:30:00,57.58,57.73,57.35,57.71,84700.0,50.0662,50.1967,49.8662,50.1793,84700.0
2008-05-22 12:00:00,57.72,57.73,57.41,57.68,179000.0,50.188,50.1967,49.9184,50.1532,179000.0
2008-05-22 12:30:00,57.7,57.92,57.61,57.9,50600.0,50.1706,50.3619,50.0923,50.3445,50600.0
2008-05-22 13:00:00,57.89,57.91,57.71,57.83,50800.0,50.3358,50.3532,50.1793,50.2836,50800.0
2008-05-22 13:30:00,57.8,57.91,57.75,57.86,52100.0,50.2575,50.3532,50.214,50.3097,52100.0
2008-05-22 14:00:00,57.86,57.93,57.73,57.86,101100.0,50.3097,50.3706,50.1967,50.3097,101100.0
2008-05-22 14:30:00,57.86,58.05,57.86,58.03,71700.0,50.3097,50.4749,50.3097,50.4575,71700.0
2008-05-22 15:00:00,58.03,58.04,57.85,57.87,91700.0,50.4575,50.4662,50.301,50.3184,91700.0
2008-05-22 15:30:00,57.86,58.07,57.75,57.97,246600.0,50.3097,50.4923,50.214,50.4053,246600.0
2008-05-23 09:30:00,57.41,57.69,57.18,57.26,119900.0,49.9184,50.1619,49.7184,49.788,119900.0
2008-05-23 10:00:00,57.28,57.54,57.28,57.3,112100.0,49.8054,50.0315,49.8054,49.8228,112100.0
2008-05-23 10:30:00,57.3,57.35,57.26,57.33,74200.0,49.8228,49.8662,49.788,49.8489,74200.0
2008-05-23 11:00:00,57.34,57.43,57.31,57.42,255200.0,49.8576,49.9358,49.8315,49.9271,255200.0
2008-05-23 11:30:00,57.42,57.45,57.3,57.39,106100.0,49.9271,49.9532,49.8228,49.901,106100.0
2008-05-23 12:00:00,57.4,57.42,57.36,57.39,85900.0,49.9097,49.9271,49.8749,49.901,85900.0
2008-05-23 12:30:00,57.39,57.43,57.36,57.38,65400.0,49.901,49.9358,49.8749,49.8923,65400.0
2008-05-23 13:00:00,57.38,57.41,57.33,57.39,82000.0,49.8923,49.9184,49.8489,49.901,82000.0
2008-05-23 13:30:00,57.39,57.44,57.26,57.26,84000.0,49.901,49.9445,49.788,49.788,84000.0
2008-05-23 14:00:00,57.27,57.45,57.26,57.38,97300.0,49.7967,49.9532,49.788,49.8923,97300.0
2008-05-23 14:30:00,57.38,57.5,57.35,57.36,75500.0,49.8923,49.9967,49.8662,49.8749,75500.0
2008-05-23 15:00:00,57.36,57.44,57.34,57.4,99400.0,49.8749,49.9445,49.8576,49.9097,99400.0
2008-05-23 15:30:00,57.42,57.46,57.21,57.31,211900.0,49.9271,49.9619,49.7445,49.8315,211900.0
2008-05-27 09:30:00,57.13,57.28,56.93,56.93,143800.0,49.675,49.8054,49.5011,49.5011,143800.0
2008-05-27 10:00:00,56.94,57.23,56.92,57.0,121500.0,49.5097,49.7619,49.4924,49.5619,121500.0
2008-05-27 10:30:00,56.99,57.08,56.97,57.07,83400.0,49.5532,49.6315,49.5358,49.6228,83400.0
2008-05-27 11:00:00,57.07,57.15,56.77,56.77,100500.0,49.6228,49.6923,49.3619,49.3619,100500.0
2008-05-27 11:30:00,56.78,56.86,56.64,56.7,84200.0,49.3706,49.4402,49.2489,49.3011,84200.0
2008-05-27 12:00:00,56.69,57.0,56.64,57.0,44000.0,49.2924,49.5619,49.2489,49.5619,44000.0
2008-05-27 12:30:00,57.0,57.12,56.9,57.11,62000.0,49.5619,49.6663,49.475,49.6576,62000.0
2008-05-27 13:00:00,57.11,57.18,57.0,57.1,47100.0,49.6576,49.7184,49.5619,49.6489,47100.0
2008-05-27 13:30:00,57.1,57.31,57.01,57.27,68800.0,49.6489,49.8315,49.5706,49.7967,68800.0
2008-05-27 14:00:00,57.27,57.41,57.2,57.4,102500.0,49.7967,49.9184,49.7358,49.9097,102500.0
2008-05-27 14:30:00,57.4,57.51,57.37,57.49,164800.0,49.9097,50.0054,49.8836,49.988,164800.0
2008-05-27 15:00:00,57.48,57.58,57.43,57.52,161900.0,49.9793,50.0662,49.9358,50.0141,161900.0
2008-05-27 15:30:00,57.52,57.62,57.46,57.5,201200.0,50.0141,50.101,49.9619,49.9967,201200.0
2008-05-28 09:30:00,57.75,58.0,57.66,57.72,191900.0,50.214,50.4314,50.1358,50.188,191900.0
2008-05-28 10:00:00,57.72,57.72,57.26,57.59,119100.0,50.188,50.188,49.788,50.0749,119100.0
2008-05-28 10:30:00,57.59,57.8,57.55,57.66,110600.0,50.0749,50.2575,50.0401,50.1358,110600.0
2008-05-28 11:00:00,57.66,57.68,57.55,57.57,73900.0,50.1358,50.1532,50.0401,50.0575,73900.0
2008-05-28 11:30:00,57.55,57.6,57.5,57.59,58300.0,50.0401,50.0836,49.9967,50.0749,58300.0
2008-05-28 12:00:00,57.56,57.62,57.45,57.55,57100.0,50.0488,50.101,49.9532,50.0401,57100.0
2008-05-28 12:30:00,57.55,57.58,57.5,57.57,32400.0,50.0401,50.0662,49.9967,50.0575,32400.0
2008-05-28 13:00:00,57.58,57.61,57.55,57.59,36700.0,50.0662,50.0923,50.0401,50.0749,36700.0
2008-05-28 13:30:00,57.59,57.61,57.49,57.58,50400.0,50.0749,50.0923,49.988,50.0662,50400.0
2008-05-28 14:00:00,57.58,57.63,57.51,57.55,70600.0,50.0662,50.1097,50.0054,50.0401,70600.0
2008-05-28 14:30:00,57.58,57.58,57.38,57.42,112900.0,50.0662,50.0662,49.8923,49.9271,112900.0
2008-05-28 15:00:00,57.42,57.47,57.3,57.45,125700.0,49.9271,49.9706,49.8228,49.9532,125700.0
2008-05-28 15:30:00,57.45,57.58,57.37,57.54,235900.0,49.9532,50.0662,49.8836,50.0315,235900.0
2008-05-29 09:30:00,57.5,57.88,57.26,57.58,182300.0,49.9967,50.3271,49.788,50.0662,182300.0
2008-05-29 10:00:00,57.59,57.65,57.31,57.46,81400.0,50.0749,50.1271,49.8315,49.9619,81400.0
2008-05-29 10:30:00,57.46,57.54,57.09,57.38,86400.0,49.9619,50.0315,49.6402,49.8923,86400.0
2008-05-29 11:00:00,57.39,57.56,57.36,57.43,77200.0,49.901,50.0488,49.8749,49.9358,77200.0
2008-05-29 11:30:00,57.41,57.56,57.38,57.4,96600.0,49.9184,50.0488,49.8923,49.9097,96600.0
2008-05-29 12:00:00,57.41,57.43,57.29,57.43,58200.0,49.9184,49.9358,49.8141,49.9358,58200.0
2008-05-29 12:30:00,57.43,57.81,57.41,57.7,97600.0,49.9358,50.2662,49.9184,50.1706,97600.0
2008-05-29 13:00:00,57.7,57.7,57.53,57.56,54300.0,50.1706,50.1706,50.0228,50.0488,54300.0
2008-05-29 13:30:00,57.58,57.67,57.54,57.62,85100.0,50.0662,50.1445,50.0315,50.101,85100.0
2008-05-29 14:00:00,57.6,57.68,57.54,57.58,67200.0,50.0836,50.1532,50.0315,50.0662,67200.0
2008-05-29 14:30:00,57.58,57.65,57.45,57.49,70400.0,50.0662,50.1271,49.9532,49.988,70400.0
2008-05-29 15:00:00,57.48,57.58,57.44,57.45,81800.0,49.9793,50.0662,49.9445,49.9532,81800.0
2008-05-29 15:30:00,57.45,57.57,57.44,57.5,127100.0,49.9532,50.0575,49.9445,49.9967,127100.0
2008-05-30 09:30:00,57.51,57.79,57.4,57.53,142500.0,50.0054,50.2488,49.9097,50.0228,142500.0
2008-05-30 10:00:00,57.52,57.56,57.4,57.43,82500.0,50.0141,50.0488,49.9097,49.9358,82500.0
2008-05-30 10:30:00,57.45,57.45,56.91,56.94,101900.0,49.9532,49.9532,49.4837,49.5097,101900.0
2008-05-30 11:00:00,56.93,57.11,56.91,56.94,92200.0,49.5011,49.6576,49.4837,49.5097,92200.0
2008-05-30 11:30:00,56.94,57.17,56.94,57.15,81300.0,49.5097,49.7097,49.5097,49.6923,81300.0
2008-05-30 12:00:00,57.15,57.18,57.05,57.18,67000.0,49.6923,49.7184,49.6054,49.7184,67000.0
2008-05-30 12:30:00,57.19,57.36,57.16,57.2,68000.0,49.7271,49.8749,49.701,49.7358,68000.0
2008-05-30 13:00:00,57.19,57.26,57.19,57.25,57500.0,49.7271,49.788,49.7271,49.7793,57500.0
2008-05-30 13:30:00,57.25,57.3,57.21,57.3,78300.0,49.7793,49.8228,49.7445,49.8228,78300.0
2008-05-30 14:00:00,57.29,57.33,57.14,57.26,101800.0,49.8141,49.8489,49.6836,49.788,101800.0
2008-05-30 14:30:00,57.26,57.4,57.25,57.38,96000.0,49.788,49.9097,49.7793,49.8923,96000.0
2008-05-30 15:00:00,57.39,57.53,57.35,57.41,152600.0,49.901,50.0228,49.8662,49.9184,152600.0
2008-05-30 15:30:00,57.41,57.68,57.31,57.57,339800.0,49.9184,50.1532,49.8315,50.0575,339800.0
2008-06-02 09:30:00,57.54,57.58,57.11,57.23,147300.0,50.0315,50.0662,49.6576,49.7619,147300.0
2008-06-02 10:00:00,57.24,57.33,57.18,57.31,138900.0,49.7706,49.8489,49.7184,49.8315,138900.0
2008-06-02 10:30:00,57.28,57.3,57.0,57.05,93700.0,49.8054,49.8228,49.5619,49.6054,93700.0
2008-06-02 11:00:00,57.04,57.12,57.0,57.12,116900.0,49.5967,49.6663,49.5619,49.6663,116900.0
2008-06-02 11:30:00,57.11,57.19,56.9,57.16,114900.0,49.6576,49.7271,49.475,49.701,114900.0
2008-06-02 12:00:00,57.16,57.24,57.09,57.1,65700.0,49.701,49.7706,49.6402,49.6489,65700.0
2008-06-02 12:30:00,57.1,57.13,56.98,57.02,113700.0,49.6489,49.675,49.5445,49.5793,113700.0
2008-06-02 13:00:00,57.01,57.18,57.01,57.18,67900.0,49.5706,49.7184,49.5706,49.7184,67900.0
2008-06-02 13:30:00,57.18,57.29,57.12,57.19,67500.0,49.7184,49.8141,49.6663,49.7271,67500.0
2008-06-02 14:00:00,57.2,57.28,57.15,57.16,71800.0,49.7358,49.8054,49.6923,49.701,71800.0
2008-06-02 14:30:00,57.16,57.22,57.12,57.2,86200.0,49.701,49.7532,49.6663,49.7358,86200.0
2008-06-02 15:00:00,57.2,57.31,57.17,57.3,125200.0,49.7358,49.8315,49.7097,49.8228,125200.0
2008-06-02 15:30:00,57.3,57.44,57.28,57.3,136900.0,49.8228,49.9445,49.8054,49.8228,136900.0
2008-06-03 09:30:00,57.4,57.97,57.4,57.93,287600.0,49.9097,50.4053,49.9097,50.3706,287600.0
2008-06-03 10:00:00,57.94,57.97,57.76,57.78,225100.0,50.3793,50.4053,50.2227,50.2401,225100.0
2008-06-03 10:30:00,57.79,57.92,57.66,57.9,90600.0,50.2488,50.3619,50.1358,50.3445,90600.0
2008-06-03 11:00:00,57.89,57.91,57.86,57.89,137400.0,50.3358,50.3532,50.3097,50.3358,137400.0
2008-06-03 11:30:00,57.9,57.9,57.86,57.87,87800.0,50.3445,50.3445,50.3097,50.3184,87800.0
2008-06-03 12:00:00,57.88,57.91,57.87,57.89,116500.0,50.3271,50.3532,50.3184,50.3358,116500.0
2008-06-03 12:30:00,57.87,57.9,57.77,57.84,62500.0,50.3184,50.3445,50.2314,50.2923,62500.0
2008-06-03 13:00:00,57.86,57.91,57.73,57.73,118800.0,50.3097,50.3532,50.1967,50.1967,118800.0
2008-06-03 13:30:00,57.73,57.76,57.52,57.65,90300.0,50.1967,50.2227,50.0141,50.1271,90300.0
2008-06-03 14:00:00,57.65,57.67,57.44,57.5,85200.0,50.1271,50.1445,49.9445,49.9967,85200.0
2008-06-03 14:30:00,57.5,57.54,57.29,57.29,134800.0,49.9967,50.0315,49.8141,49.8141,134800.0
2008-06-03 15:00:00,57.3,57.62,57.28,57.49,212300.0,49.8228,50.101,49.8054,49.988,212300.0
2008-06-03 15:30:00,57.48,57.66,57.34,57.45,347600.0,49.9793,50.1358,49.8576,49.9532,347600.0
2008-06-04 09:30:00,57.25,57.73,57.01,57.39,148300.0,49.8826,50.3009,49.6735,50.0046,148300.0
2008-06-04 10:00:00,57.41,57.6,57.35,57.59,67000.0,50.022,50.1876,49.9698,50.1789,67000.0
2008-06-04 10:30:00,57.61,57.85,57.42,57.79,114600.0,50.1963,50.4054,50.0307,50.3531,114600.0
2008-06-04 11:00:00,57.79,57.93,57.74,57.78,62000.0,50.3531,50.4751,50.3096,50.3444,62000.0
2008-06-04 11:30:00,57.77,57.86,57.7,57.85,28200.0,50.3357,50.4141,50.2747,50.4054,28200.0
2008-06-04 12:00:00,57.83,57.92,57.77,57.85,33800.0,50.388,50.4664,50.3357,50.4054,33800.0
2008-06-04 12:30:00,57.83,57.83,57.61,57.63,38800.0,50.388,50.388,50.1963,50.2137,38800.0
2008-06-04 13:00:00,57.63,57.89,57.63,57.88,31900.0,50.2137,50.4403,50.2137,50.4316,31900.0
2008-06-04 13:30:00,57.88,57.92,57.82,57.88,38600.0,50.4316,50.4664,50.3793,50.4316,38600.0
2008-06-04 14:00:00,57.88,57.91,57.63,57.78,70100.0,50.4316,50.4577,50.2137,50.3444,70100.0
2008-06-04 14:30:00,57.78,57.89,57.62,57.65,99500.0,50.3444,50.4403,50.205,50.2312,99500.0
2008-06-04 15:00:00,57.65,57.89,57.62,57.77,88400.0,50.2312,50.4403,50.205,50.3357,88400.0
2008-06-04 15:30:00,57.75,57.95,57.73,57.85,147800.0,50.3183,50.4925,50.3009,50.4054,147800.0
2008-06-05 09:30:00,57.9,57.95,57.62,57.93,116800.0,50.449,50.4925,50.205,50.4751,116800.0
2008-06-05 10:00:00,57.92,57.98,57.85,57.98,208200.0,50.4664,50.5187,50.4054,50.5187,208200.0
2008-06-05 10:30:00,57.98,58.33,57.88,58.14,137900.0,50.5187,50.8236,50.4316,50.6581,137900.0
2008-06-05 11:00:00,58.12,58.15,57.76,58.0,65800.0,50.6407,50.6668,50.327,50.5361,65800.0
2008-06-05 11:30:00,58.0,58.1,57.89,57.9,30900.0,50.5361,50.6232,50.4403,50.449,30900.0
2008-06-05 12:00:00,57.91,58.1,57.87,58.08,52600.0,50.4577,50.6232,50.4228,50.6058,52600.0
2008-06-05 12:30:00,58.09,58.18,57.99,58.14,64600.0,50.6145,50.6929,50.5274,50.6581,64600.0
2008-06-05 13:00:00,58.14,58.25,58.0,58.09,31400.0,50.6581,50.7539,50.5361,50.6145,31400.0
2008-06-05 13:30:00,58.1,58.11,57.9,57.93,47700.0,50.6232,50.632,50.449,50.4751,47700.0
2008-06-05 14:00:00,57.93,57.95,57.78,57.79,61000.0,50.4751,50.4925,50.3444,50.3531,61000.0
2008-06-05 14:30:00,57.79,58.0,57.79,57.97,114600.0,50.3531,50.5361,50.3531,50.51,114600.0
2008-06-05 15:00:00,57.98,58.1,57.93,57.95,203300.0,50.5187,50.6232,50.4751,50.4925,203300.0
2008-06-05 15:30:00,57.94,58.05,57.89,58.02,249700.0,50.4838,50.5797,50.4403,50.5535,249700.0
2008-06-06 09:30:00,57.23,57.79,56.64,57.67,175700.0,49.8652,50.3531,49.3511,50.2486,175700.0
2008-06-06 10:00:00,57.65,57.66,57.22,57.38,123700.0,50.2312,50.2399,49.8565,49.9959,123700.0
2008-06-06 10:30:00,57.38,57.49,57.18,57.28,173100.0,49.9959,50.0917,49.8216,49.9088,173100.0
2008-06-06 11:00:00,57.28,57.46,57.11,57.19,125600.0,49.9088,50.0656,49.7606,49.8303,125600.0
2008-06-06 11:30:00,57.2,57.54,57.18,57.35,176100.0,49.8391,50.1353,49.8216,49.9698,176100.0
2008-06-06 12:00:00,57.36,57.51,57.32,57.4,100400.0,49.9785,50.1092,49.9436,50.0133,100400.0
2008-06-06 12:30:00,57.4,57.54,57.33,57.37,56700.0,50.0133,50.1353,49.9523,49.9872,56700.0
2008-06-06 13:00:00,57.37,57.39,57.16,57.23,85900.0,49.9872,50.0046,49.8042,49.8652,85900.0
2008-06-06 13:30:00,57.24,57.39,57.16,57.23,62600.0,49.8739,50.0046,49.8042,49.8652,62600.0
2008-06-06 14:00:00,57.25,57.25,56.95,57.2,173800.0,49.8826,49.8826,49.6212,49.8391,173800.0
2008-06-06 14:30:00,57.21,57.31,57.11,57.16,81400.0,49.8478,49.9349,49.7606,49.8042,81400.0
2008-06-06 15:00:00,57.16,57.52,57.15,57.27,200900.0,49.8042,50.1179,49.7955,49.9001,200900.0
2008-06-06 15:30:00,57.28,57.32,56.98,57.0,324400.0,49.9088,49.9436,49.6474,49.6648,324400.0
2008-06-09 09:30:00,57.09,57.49,56.97,57.11,122200.0,49.7432,50.0917,49.6387,49.7606,122200.0
2008-06-09 10:00:00,57.13,57.47,56.96,57.01,100700.0,49.7781,50.0743,49.6299,49.6735,100700.0
2008-06-09 10:30:00,57.0,57.13,57.0,57.05,64400.0,49.6648,49.7781,49.6648,49.7084,64400.0
2008-06-09 11:00:00,57.05,57.25,57.0,57.13,50200.0,49.7084,49.8826,49.6648,49.7781,50200.0
2008-06-09 11:30:00,57.14,57.17,56.8,56.86,67000.0,49.7868,49.8129,49.4905,49.5428,67000.0
2008-06-09 12:00:00,56.86,56.88,56.8,56.82,82000.0,49.5428,49.5602,49.4905,49.508,82000.0
2008-06-09 12:30:00,56.82,56.86,56.81,56.86,37100.0,49.508,49.5428,49.4992,49.5428,37100.0
2008-06-09 13:00:00,56.85,56.91,56.8,56.89,148300.0,49.5341,49.5864,49.4905,49.569,148300.0
2008-06-09 13:30:00,56.89,56.93,56.81,56.82,72400.0,49.569,49.6038,49.4992,49.508,72400.0
2008-06-09 14:00:00,56.82,56.91,56.63,56.9,210900.0,49.508,49.5864,49.3424,49.5777,210900.0
2008-06-09 14:30:00,56.9,57.04,56.53,56.58,141900.0,49.5777,49.6997,49.2553,49.2988,141900.0
2008-06-09 15:00:00,56.55,56.76,56.52,56.62,140400.0,49.2727,49.4557,49.2466,49.3337,140400.0
2008-06-09 15:30:00,56.62,57.0,56.61,56.84,206100.0,49.3337,49.6648,49.325,49.5254,206100.0
2008-06-10 09:30:00,56.62,56.62,56.28,56.5,147200.0,49.3337,49.3337,49.0375,49.2291,147200.0
2008-06-10 10:00:00,56.5,56.8,56.47,56.69,121700.0,49.2291,49.4905,49.203,49.3947,121700.0
2008-06-10 10:30:00,56.7,56.73,56.47,56.53,108000.0,49.4034,49.4295,49.203,49.2553,108000.0
2008-06-10 11:00:00,56.52,56.58,56.39,56.41,358600.0,49.2466,49.2988,49.1333,49.1507,358600.0
2008-06-10 11:30:00,56.41,56.44,56.13,56.15,153500.0,49.1507,49.1769,48.9068,48.9242,153500.0
2008-06-10 12:00:00,56.15,56.19,56.02,56.19,120700.0,48.9242,48.959,48.8109,48.959,120700.0
2008-06-10 12:30:00,56.2,56.44,56.14,56.4,114900.0,48.9677,49.1769,48.9155,49.142,114900.0
2008-06-10 13:00:00,56.4,56.51,56.32,56.5,165800.0,49.142,49.2379,49.0723,49.2291,165800.0
2008-06-10 13:30:00,56.5,56.69,56.41,56.6,115400.0,49.2291,49.3947,49.1507,49.3163,115400.0
2008-06-10 14:00:00,56.59,56.61,56.42,56.49,130500.0,49.3076,49.325,49.1594,49.2204,130500.0
2008-06-10 14:30:00,56.51,56.56,56.43,56.54,108500.0,49.2379,49.2814,49.1681,49.264,108500.0
2008-06-10 15:00:00,56.55,56.62,56.45,56.45,194800.0,49.2727,49.3337,49.1856,49.1856,194800.0
2008-06-10 15:30:00,56.45,56.51,56.3,56.36,258600.0,49.1856,49.2379,49.0549,49.1072,258600.0
2008-06-11 09:30:00,56.19,56.4,55.9,56.21,85700.0,48.959,49.142,48.7064,48.9765,85700.0
2008-06-11 10:00:00,56.18,56.18,55.66,55.76,213200.0,48.9503,48.9503,48.4972,48.5844,213200.0
2008-06-11 10:30:00,55.74,55.87,55.62,55.8,101300.0,48.5669,48.6802,48.4624,48.6192,101300.0
2008-06-11 11:00:00,55.83,55.93,55.65,55.67,83800.0,48.6454,48.7325,48.4885,48.506,83800.0
2008-06-11 11:30:00,55.67,55.8,55.5,55.73,140300.0,48.506,48.6192,48.3578,48.5582,140300.0
2008-06-11 12:00:00,55.75,55.87,55.72,55.74,62500.0,48.5757,48.6802,48.5495,48.5669,62500.0
2008-06-11 12:30:00,55.73,55.74,55.63,55.63,89000.0,48.5582,48.5669,48.4711,48.4711,89000.0
2008-06-11 13:00:00,55.64,55.68,55.5,55.53,206200.0,48.4798,48.5147,48.3578,48.384,206200.0
2008-06-11 13:30:00,55.55,55.58,55.48,55.51,260700.0,48.4014,48.4275,48.3404,48.3665,260700.0
2008-06-11 14:00:00,55.52,55.59,55.48,55.52,261200.0,48.3753,48.4362,48.3404,48.3753,261200.0
2008-06-11 14:30:00,55.53,55.54,55.41,55.42,301100.0,48.384,48.3927,48.2794,48.2881,301100.0
2008-06-11 15:00:00,55.43,55.51,55.31,55.36,191300.0,48.2968,48.3665,48.1923,48.2358,191300.0
2008-06-11 15:30:00,55.39,55.41,55.02,55.08,536400.0,48.262,48.2794,47.9396,47.9919,536400.0
2008-06-12 09:30:00,55.38,55.48,55.19,55.37,93000.0,48.2533,48.3404,48.0877,48.2446,93000.0
2008-06-12 10:00:00,55.38,55.48,55.19,55.48,232800.0,48.2533,48.3404,48.0877,48.3404,232800.0
2008-06-12 10:30:00,55.47,56.09,55.4,56.08,559200.0,48.3317,48.8719,48.2707,48.8632,559200.0
2008-06-12 11:00:00,56.1,56.18,55.92,55.98,72500.0,48.8806,48.9503,48.7238,48.7761,72500.0
2008-06-12 11:30:00,55.99,55.99,55.71,55.79,116300.0,48.7848,48.7848,48.5408,48.6105,116300.0
2008-06-12 12:00:00,55.79,55.86,55.74,55.75,73400.0,48.6105,48.6715,48.5669,48.5757,73400.0
2008-06-12 12:30:00,55.75,55.88,55.54,55.6,85100.0,48.5757,48.6889,48.3927,48.445,85100.0
2008-06-12 13:00:00,55.6,55.75,55.5,55.58,103000.0,48.445,48.5757,48.3578,48.4275,103000.0
2008-06-12 13:30:00,55.58,55.68,55.57,55.67,177500.0,48.4275,48.5147,48.4188,48.506,177500.0
2008-06-12 14:00:00,55.7,55.8,55.6,55.6,133600.0,48.5321,48.6192,48.445,48.445,133600.0
2008-06-12 14:30:00,55.6,55.69,55.6,55.68,121400.0,48.445,48.5234,48.445,48.5147,121400.0
2008-06-12 15:00:00,55.69,55.7,55.52,55.6,137200.0,48.5234,48.5321,48.3753,48.445,137200.0
2008-06-12 15:30:00,55.59,55.8,55.58,55.59,385900.0,48.4362,48.6192,48.4275,48.4362,385900.0
2008-06-13 09:30:00,55.7,56.28,55.57,56.15,239200.0,48.5321,49.0375,48.4188,48.9242,239200.0
2008-06-13 10:00:00,56.15,56.39,55.84,55.95,228000.0,48.9242,49.1333,48.6541,48.7499,228000.0
2008-06-13 10:30:00,55.95,55.97,55.61,55.74,127000.0,48.7499,48.7673,48.4537,48.5669,127000.0
2008-06-13 11:00:00,55.74,55.97,55.33,55.33,182500.0,48.5669,48.7673,48.2097,48.2097,182500.0
2008-06-13 11:30:00,55.34,55.53,55.3,55.53,66600.0,48.2184,48.384,48.1836,48.384,66600.0
2008-06-13 12:00:00,55.52,55.81,55.52,55.69,113900.0,48.3753,48.6279,48.3753,48.5234,113900.0
2008-06-13 12:30:00,55.69,55.84,55.45,55.48,63400.0,48.5234,48.6541,48.3143,48.3404,63400.0
2008-06-13 13:00:00,55.48,55.51,55.32,55.42,115700.0,48.3404,48.3665,48.201,48.2881,115700.0
2008-06-13 13:30:00,55.41,55.42,55.29,55.35,84200.0,48.2794,48.2881,48.1749,48.2271,84200.0
2008-06-13 14:00:00,55.34,55.47,55.28,55.44,194700.0,48.2184,48.3317,48.1661,48.3056,194700.0
2008-06-13 14:30:00,55.44,55.6,55.43,55.59,100100.0,48.3056,48.445,48.2968,48.4362,100100.0
2008-06-13 15:00:00,55.59,55.79,55.59,55.72,116400.0,48.4362,48.6105,48.4362,48.5495,116400.0
2008-06-13 15:30:00,55.72,55.96,55.55,55.96,184300.0,48.5495,48.7586,48.4014,48.7586,184300.0
2008-06-16 09:30:00,55.76,55.99,55.38,55.65,139400.0,48.5844,48.7848,48.2533,48.4885,139400.0
2008-06-16 10:00:00,55.64,55.69,55.34,55.65,118200.0,48.4798,48.5234,48.2184,48.4885,118200.0
2008-06-16 10:30:00,55.66,56.28,55.65,56.26,115200.0,48.4972,49.0375,48.4885,49.02,115200.0
2008-06-16 11:00:00,56.26,56.28,56.06,56.25,135000.0,49.02,49.0375,48.8458,49.0113,135000.0
2008-06-16 11:30:00,56.27,56.52,56.26,56.46,75100.0,49.0287,49.2466,49.02,49.1943,75100.0
2008-06-16 12:00:00,56.47,56.5,56.22,56.23,83300.0,49.203,49.2291,48.9852,48.9939,83300.0
2008-06-16 12:30:00,56.24,56.56,56.21,56.37,89000.0,49.0026,49.2814,48.9765,49.1159,89000.0
2008-06-16 13:00:00,56.38,56.8,56.33,56.8,120900.0,49.1246,49.4905,49.081,49.4905,120900.0
2008-06-16 13:30:00,56.8,56.92,56.62,56.75,154600.0,49.4905,49.5951,49.3337,49.447,154600.0
2008-06-16 14:00:00,56.74,56.8,56.6,56.61,130200.0,49.4383,49.4905,49.3163,49.325,130200.0
2008-06-16 14:30:00,56.61,56.91,56.6,56.9,94300.0,49.325,49.5864,49.3163,49.5777,94300.0
2008-06-16 15:00:00,56.89,56.97,56.77,56.83,165100.0,49.569,49.6387,49.4644,49.5167,165100.0
2008-06-16 15:30:00,56.84,57.03,56.81,56.88,312300.0,49.5254,49.6909,49.4992,49.5602,312300.0
2008-06-17 09:30:00,55.29,57.64,55.26,57.33,138900.0,48.1749,50.2224,48.1487,49.9523,138900.0
2008-06-17 10:00:00,57.32,57.48,57.14,57.19,108400.0,49.9436,50.083,49.7868,49.8303,108400.0
2008-06-17 10:30:00,57.18,57.36,57.16,57.27,126800.0,49.8216,49.9785,49.8042,49.9001,126800.0
2008-06-17 11:00:00,57.26,57.27,57.07,57.11,124800.0,49.8913,49.9001,49.7258,49.7606,124800.0
2008-06-17 11:30:00,57.1,57.17,56.93,56.96,131200.0,49.7519,49.8129,49.6038,49.6299,131200.0
2008-06-17 12:00:00,56.95,57.05,56.79,56.79,88200.0,49.6212,49.7084,49.4818,49.4818,88200.0
2008-06-17 12:30:00,56.79,56.84,56.43,56.45,192800.0,49.4818,49.5254,49.1681,49.1856,192800.0
2008-06-17 13:00:00,56.44,56.53,56.26,56.49,118300.0,49.1769,49.2553,49.02,49.2204,118300.0
2008-06-17 13:30:00,56.49,56.56,56.4,56.49,61700.0,49.2204,49.2814,49.142,49.2204,61700.0
2008-06-17 14:00:00,56.49,56.55,56.31,56.39,68600.0,49.2204,49.2727,49.0636,49.1333,68600.0
2008-06-17 14:30:00,56.39,56.57,56.36,56.41,85000.0,49.1333,49.2901,49.1072,49.1507,85000.0
2008-06-17 15:00:00,56.41,56.51,56.24,56.31,93400.0,49.1507,49.2379,49.0026,49.0636,93400.0
2008-06-17 15:30:00,56.3,56.5,56.24,56.29,163600.0,49.0549,49.2291,49.0026,49.0462,163600.0
2008-06-18 09:30:00,55.79,56.13,55.24,55.4,246800.0,48.6105,48.9068,48.1313,48.2707,246800.0
2008-06-18 10:00:00,55.38,55.39,55.06,55.08,136600.0,48.2533,48.262,47.9745,47.9919,136600.0
2008-06-18 10:30:00,55.09,55.59,54.95,55.56,244400.0,48.0006,48.4362,47.8786,48.4101,244400.0
2008-06-18 11:00:00,55.58,55.82,55.57,55.69,107700.0,48.4275,48.6366,48.4188,48.5234,107700.0
2008-06-18 11:30:00,55.68,55.87,55.63,55.83,110600.0,48.5147,48.6802,48.4711,48.6454,110600.0
2008-06-18 12:00:00,55.81,55.85,55.51,55.57,69600.0,48.6279,48.6628,48.3665,48.4188,69600.0
2008-06-18 12:30:00,55.56,55.65,55.47,55.6,74900.0,48.4101,48.4885,48.3317,48.445,74900.0
2008-06-18 13:00:00,55.58,55.58,55.27,55.3,65200.0,48.4275,48.4275,48.1574,48.1836,65200.0
2008-06-18 13:30:00,55.29,55.37,55.16,55.33,50200.0,48.1749,48.2446,48.0616,48.2097,50200.0
2008-06-18 14:00:00,55.33,55.47,55.02,55.06,76700.0,48.2097,48.3317,47.9396,47.9745,76700.0
2008-06-18 14:30:00,55.06,55.27,55.03,55.18,74900.0,47.9745,48.1574,47.9483,48.079,74900.0
2008-06-18 15:00:00,55.18,55.39,55.08,55.34,165800.0,48.079,48.262,47.9919,48.2184,165800.0
2008-06-18 15:30:00,55.33,55.33,55.04,55.26,375900.0,48.2097,48.2097,47.957,48.1487,375900.0
2008-06-19 09:30:00,55.34,55.88,55.05,55.71,151600.0,48.2184,48.6889,47.9657,48.5408,151600.0
2008-06-19 10:00:00,55.7,56.08,55.53,56.06,143200.0,48.5321,48.8632,48.384,48.8458,143200.0
2008-06-19 10:30:00,56.06,56.12,55.75,55.77,102200.0,48.8458,48.898,48.5757,48.5931,102200.0
2008-06-19 11:00:00,55.78,55.85,55.39,55.59,132600.0,48.6018,48.6628,48.262,48.4362,132600.0
2008-06-19 11:30:00,55.63,55.92,55.61,55.88,96200.0,48.4711,48.7238,48.4537,48.6889,96200.0
2008-06-19 12:00:00,55.88,56.32,55.88,56.3,122400.0,48.6889,49.0723,48.6889,49.0549,122400.0
2008-06-19 12:30:00,56.3,56.32,56.13,56.19,299600.0,49.0549,49.0723,48.9068,48.959,299600.0
2008-06-19 13:00:00,56.19,56.21,56.11,56.17,73900.0,48.959,48.9765,48.8893,48.9416,73900.0
2008-06-19 13:30:00,56.16,56.26,56.09,56.19,59400.0,48.9329,49.02,48.8719,48.959,59400.0
2008-06-19 14:00:00,56.19,56.21,56.09,56.18,96400.0,48.959,48.9765,48.8719,48.9503,96400.0
2008-06-19 14:30:00,56.18,56.2,56.04,56.12,129400.0,48.9503,48.9677,48.8283,48.898,129400.0
2008-06-19 15:00:00,56.12,56.29,56.11,56.22,123900.0,48.898,49.0462,48.8893,48.9852,123900.0
2008-06-19 15:30:00,56.23,56.38,56.07,56.09,340600.0,48.9939,49.1246,48.8545,48.8719,340600.0
2008-06-20 09:30:00,57.19,57.28,56.35,57.03,735700.0,49.8303,49.9088,49.0984,49.6909,735700.0
2008-06-20 10:00:00,57.05,57.05,56.73,56.98,323100.0,49.7084,49.7084,49.4295,49.6474,323100.0
2008-06-20 10:30:00,56.97,57.47,56.97,57.44,293400.0,49.6387,50.0743,49.6387,50.0482,293400.0
2008-06-20 11:00:00,57.43,57.54,57.36,57.51,349900.0,50.0395,50.1353,49.9785,50.1092,349900.0
2008-06-20 11:30:00,57.49,57.66,57.44,57.59,302900.0,50.0917,50.2399,50.0482,50.1789,302900.0
2008-06-20 12:00:00,57.59,57.62,57.36,57.4,188200.0,50.1789,50.205,49.9785,50.0133,188200.0
2008-06-20 12:30:00,57.39,57.47,57.26,57.46,136500.0,50.0046,50.0743,49.8913,50.0656,136500.0
2008-06-20 13:00:00,57.44,57.55,57.33,57.35,115300.0,50.0482,50.144,49.9523,49.9698,115300.0
2008-06-20 13:30:00,57.35,57.44,57.21,57.34,174200.0,49.9698,50.0482,49.8478,49.961,174200.0
2008-06-20 14:00:00,57.35,57.38,57.17,57.37,217700.0,49.9698,49.9959,49.8129,49.9872,217700.0
2008-06-20 14:30:00,57.36,57.37,57.09,57.13,172100.0,49.9785,49.9872,49.7432,49.7781,172100.0
2008-06-20 15:00:00,57.14,57.15,56.98,57.04,267800.0,49.7868,49.7955,49.6474,49.6997,267800.0
2008-06-20 15:30:00,57.04,57.21,56.96,57.0,569100.0,49.6997,49.8478,49.6299,49.6648,569100.0
2008-06-23 09:30:00,57.1,57.47,56.95,57.1,187800.0,49.7519,50.0743,49.6212,49.7519,187800.0
2008-06-23 10:00:00,57.12,57.47,56.96,57.39,123900.0,49.7694,50.0743,49.6299,50.0046,123900.0
2008-06-23 10:30:00,57.4,57.66,57.29,57.46,75100.0,50.0133,50.2399,49.9175,50.0656,75100.0
2008-06-23 11:00:00,57.45,57.5,57.21,57.34,83600.0,50.0569,50.1005,49.8478,49.961,83600.0
2008-06-23 11:30:00,57.37,57.62,57.25,57.55,70700.0,49.9872,50.205,49.8826,50.144,70700.0
2008-06-23 12:00:00,57.55,57.64,57.33,57.5,52200.0,50.144,50.2224,49.9523,50.1005,52200.0
2008-06-23 12:30:00,57.51,57.6,57.39,57.46,74800.0,50.1092,50.1876,50.0046,50.0656,74800.0
2008-06-23 13:00:00,57.48,57.55,57.37,57.37,134600.0,50.083,50.144,49.9872,49.9872,134600.0
2008-06-23 13:30:00,57.37,57.4,57.26,57.28,74100.0,49.9872,50.0133,49.8913,49.9088,74100.0
2008-06-23 14:00:00,57.3,57.38,57.26,57.28,80400.0,49.9262,49.9959,49.8913,49.9088,80400.0
2008-06-23 14:30:00,57.3,57.37,57.25,57.28,53300.0,49.9262,49.9872,49.8826,49.9088,53300.0
2008-06-23 15:00:00,57.27,57.3,57.19,57.27,150400.0,49.9001,49.9262,49.8303,49.9001,150400.0
2008-06-23 15:30:00,57.27,57.29,57.07,57.28,243900.0,49.9001,49.9175,49.7258,49.9088,243900.0
2008-06-24 09:30:00,56.86,56.89,55.88,56.01,381700.0,49.5428,49.569,48.6889,48.8022,381700.0
2008-06-24 10:00:00,56.0,56.11,55.65,55.69,363100.0,48.7935,48.8893,48.4885,48.5234,363100.0
2008-06-24 10:30:00,55.68,55.76,55.53,55.73,216500.0,48.5147,48.5844,48.384,48.5582,216500.0
2008-06-24 11:00:00,55.74,55.99,55.64,55.97,137800.0,48.5669,48.7848,48.4798,48.7673,137800.0
2008-06-24 11:30:00,55.97,56.28,55.95,56.14,299000.0,48.7673,49.0375,48.7499,48.9155,299000.0
2008-06-24 12:00:00,56.13,56.13,55.9,56.0,178300.0,48.9068,48.9068,48.7064,48.7935,178300.0
2008-06-24 12:30:00,56.01,56.05,55.77,55.79,110700.0,48.8022,48.8371,48.5931,48.6105,110700.0
2008-06-24 13:00:00,55.78,56.04,55.74,56.0,110200.0,48.6018,48.8283,48.5669,48.7935,110200.0
2008-06-24 13:30:00,55.99,56.05,55.9,55.99,115000.0,48.7848,48.8371,48.7064,48.7848,115000.0
2008-06-24 14:00:00,55.99,56.15,55.95,55.99,115400.0,48.7848,48.9242,48.7499,48.7848,115400.0
2008-06-24 14:30:00,55.99,55.99,55.78,55.83,95700.0,48.7848,48.7848,48.6018,48.6454,95700.0
2008-06-24 15:00:00,55.82,55.87,55.75,55.86,136100.0,48.6366,48.6802,48.5757,48.6715,136100.0
2008-06-24 15:30:00,55.85,55.85,55.69,55.76,257300.0,48.6628,48.6628,48.5234,48.5844,257300.0
2008-06-25 09:30:00,55.99,56.31,55.78,56.15,198600.0,48.7848,49.0636,48.6018,48.9242,198600.0
2008-06-25 10:00:00,56.16,56.25,55.96,56.0,121900.0,48.9329,49.0113,48.7586,48.7935,121900.0
2008-06-25 10:30:00,55.99,56.3,55.93,56.25,449400.0,48.7848,49.0549,48.7325,49.0113,449400.0
2008-06-25 11:00:00,56.27,56.62,56.25,56.53,97400.0,49.0287,49.3337,49.0113,49.2553,97400.0
2008-06-25 11:30:00,56.51,56.69,56.49,56.56,74000.0,49.2379,49.3947,49.2204,49.2814,74000.0
2008-06-25 12:00:00,56.56,56.7,56.52,56.68,70600.0,49.2814,49.4034,49.2466,49.386,70600.0
2008-06-25 12:30:00,56.68,56.78,56.62,56.72,47800.0,49.386,49.4731,49.3337,49.4208,47800.0
2008-06-25 13:00:00,56.74,56.83,56.69,56.81,48300.0,49.4383,49.5167,49.3947,49.4992,48300.0
2008-06-25 13:30:00,56.8,56.9,56.79,56.88,52800.0,49.4905,49.5777,49.4818,49.5602,52800.0
2008-06-25 14:00:00,56.88,57.37,56.88,57.26,224600.0,49.5602,49.9872,49.5602,49.8913,224600.0
2008-06-25 14:30:00,57.26,57.3,56.85,57.2,181900.0,49.8913,49.9262,49.5341,49.8391,181900.0
2008-06-25 15:00:00,57.19,57.44,57.0,57.08,184100.0,49.8303,50.0482,49.6648,49.7345,184100.0
2008-06-25 15:30:00,57.09,57.13,56.76,56.93,326700.0,49.7432,49.7781,49.4557,49.6038,326700.0
2008-06-26 09:30:00,56.75,56.8,55.65,56.11,247400.0,49.447,49.4905,48.4885,48.8893,247400.0
2008-06-26 10:00:00,56.13,56.33,55.79,56.26,118200.0,48.9068,49.081,48.6105,49.02,118200.0
2008-06-26 10:30:00,56.24,56.24,55.9,55.93,69600.0,49.0026,49.0026,48.7064,48.7325,69600.0
2008-06-26 11:00:00,55.91,56.03,55.81,56.01,62000.0,48.7151,48.8196,48.6279,48.8022,62000.0
2008-06-26 11:30:00,56.01,56.26,55.98,56.07,62600.0,48.8022,49.02,48.7761,48.8545,62600.0
2008-06-26 12:00:00,56.07,56.23,56.02,56.02,72200.0,48.8545,48.9939,48.8109,48.8109,72200.0
2008-06-26 12:30:00,56.05,56.05,55.7,55.72,46700.0,48.8371,48.8371,48.5321,48.5495,46700.0
2008-06-26 13:00:00,55.72,55.98,55.71,55.82,44700.0,48.5495,48.7761,48.5408,48.6366,44700.0
2008-06-26 13:30:00,55.78,56.13,55.78,56.02,39900.0,48.6018,48.9068,48.6018,48.8109,39900.0
2008-06-26 14:00:00,56.02,56.02,55.7,55.75,50500.0,48.8109,48.8109,48.5321,48.5757,50500.0
2008-06-26 14:30:00,55.77,55.79,55.53,55.64,39300.0,48.5931,48.6105,48.384,48.4798,39300.0
2008-06-26 15:00:00,55.64,55.89,55.59,55.73,66700.0,48.4798,48.6976,48.4362,48.5582,66700.0
2008-06-26 15:30:00,55.76,55.81,55.33,55.35,305200.0,48.5844,48.6279,48.2097,48.2271,305200.0
2008-06-27 09:30:00,55.38,56.14,55.38,55.99,140200.0,48.2533,48.9155,48.2533,48.7848,140200.0
2008-06-27 10:00:00,55.97,56.53,55.97,56.28,236800.0,48.7673,49.2553,48.7673,49.0375,236800.0
2008-06-27 10:30:00,56.27,56.32,55.91,56.14,172600.0,49.0287,49.0723,48.7151,48.9155,172600.0
2008-06-27 11:00:00,56.15,56.45,55.99,56.44,240400.0,48.9242,49.1856,48.7848,49.1769,240400.0
2008-06-27 11:30:00,56.45,56.47,56.29,56.35,75900.0,49.1856,49.203,49.0462,49.0984,75900.0
2008-06-27 12:00:00,56.37,56.43,56.27,56.32,90200.0,49.1159,49.1681,49.0287,49.0723,90200.0
2008-06-27 12:30:00,56.3,56.44,56.27,56.44,90800.0,49.0549,49.1769,49.0287,49.1769,90800.0
2008-06-27 13:00:00,56.44,56.52,56.38,56.5,123800.0,49.1769,49.2466,49.1246,49.2291,123800.0
2008-06-27 13:30:00,56.49,56.69,56.44,56.65,634900.0,49.2204,49.3947,49.1769,49.3598,634900.0
2008-06-27 14:00:00,56.66,56.94,56.65,56.93,185200.0,49.3686,49.6125,49.3598,49.6038,185200.0
2008-06-27 14:30:00,56.94,57.0,56.77,56.89,134900.0,49.6125,49.6648,49.4644,49.569,134900.0
2008-06-27 15:00:00,56.89,56.98,56.83,56.88,135800.0,49.569,49.6474,49.5167,49.5602,135800.0
2008-06-27 15:30:00,56.88,56.99,56.58,56.66,325700.0,49.5602,49.6561,49.2988,49.3686,325700.0
2008-06-30 09:30:00,56.27,56.77,56.06,56.67,121500.0,49.0287,49.4644,48.8458,49.3773,121500.0
2008-06-30 10:00:00,56.69,56.95,56.37,56.89,75700.0,49.3947,49.6212,49.1159,49.569,75700.0
2008-06-30 10:30:00,56.86,57.19,56.76,57.17,90200.0,49.5428,49.8303,49.4557,49.8129,90200.0
2008-06-30 11:00:00,57.17,57.22,56.98,57.22,80300.0,49.8129,49.8565,49.6474,49.8565,80300.0
2008-06-30 11:30:00,57.22,57.24,57.05,57.08,71200.0,49.8565,49.8739,49.7084,49.7345,71200.0
2008-06-30 12:00:00,57.08,57.11,56.59,56.76,166700.0,49.7345,49.7606,49.3076,49.4557,166700.0
2008-06-30 12:30:00,56.75,56.8,56.62,56.77,119300.0,49.447,49.4905,49.3337,49.4644,119300.0
2008-06-30 13:00:00,56.78,56.98,56.69,56.87,43700.0,49.4731,49.6474,49.3947,49.5515,43700.0
2008-06-30 13:30:00,56.86,56.86,56.66,56.75,112300.0,49.5428,49.5428,49.3686,49.447,112300.0
2008-06-30 14:00:00,56.75,56.77,56.66,56.72,96800.0,49.447,49.4644,49.3686,49.4208,96800.0
2008-06-30 14:30:00,56.73,56.73,56.51,56.51,64400.0,49.4295,49.4295,49.2379,49.2379,64400.0
2008-06-30 15:00:00,56.52,56.66,56.34,56.35,151900.0,49.2466,49.3686,49.0897,49.0984,151900.0
2008-06-30 15:30:00,56.35,56.46,55.76,55.88,433300.0,49.0984,49.1943,48.5844,48.6889,433300.0
2008-07-01 09:30:00,55.67,55.67,54.79,55.09,277600.0,48.506,48.506,47.7392,48.0006,277600.0
2008-07-01 10:00:00,55.09,55.14,54.59,55.08,244100.0,48.0006,48.0442,47.5649,47.9919,244100.0
2008-07-01 10:30:00,55.07,55.2,54.98,55.04,213700.0,47.9832,48.0964,47.9047,47.957,213700.0
2008-07-01 11:00:00,55.04,55.11,54.9,54.96,105600.0,47.957,48.018,47.835,47.8873,105600.0
2008-07-01 11:30:00,54.97,55.06,54.88,54.98,90300.0,47.896,47.9745,47.8176,47.9047,90300.0
2008-07-01 12:00:00,54.98,55.02,54.16,54.21,166000.0,47.9047,47.9396,47.1903,47.2338,166000.0
2008-07-01 12:30:00,54.2,54.32,54.01,54.32,156800.0,47.2251,47.3297,47.0596,47.3297,156800.0
2008-07-01 13:00:00,54.33,54.4,54.13,54.33,125900.0,47.3384,47.3994,47.1641,47.3384,125900.0
2008-07-01 13:30:00,54.32,54.38,54.15,54.35,158900.0,47.3297,47.382,47.1816,47.3558,158900.0
2008-07-01 14:00:00,54.35,54.59,54.3,54.44,229200.0,47.3558,47.5649,47.3123,47.4342,229200.0
2008-07-01 14:30:00,54.42,54.7,54.26,54.66,209700.0,47.4168,47.6608,47.2774,47.6259,209700.0
2008-07-01 15:00:00,54.66,54.92,54.61,54.83,263000.0,47.6259,47.8525,47.5824,47.7741,263000.0
2008-07-01 15:30:00,54.81,54.99,54.75,54.9,295200.0,47.7566,47.9135,47.7043,47.835,295200.0
2008-07-02 09:30:00,54.94,55.84,54.85,55.81,136400.0,47.8699,48.6541,47.7915,48.6279,136400.0
2008-07-02 10:00:00,55.81,56.06,55.56,55.61,160000.0,48.6279,48.8458,48.4101,48.4537,160000.0
2008-07-02 10:30:00,55.61,55.82,55.56,55.64,105000.0,48.4537,48.6366,48.4101,48.4798,105000.0
2008-07-02 11:00:00,55.63,55.64,55.29,55.37,66100.0,48.4711,48.4798,48.1749,48.2446,66100.0
2008-07-02 11:30:00,55.4,55.63,55.37,55.44,43400.0,48.2707,48.4711,48.2446,48.3056,43400.0
2008-07-02 12:00:00,55.44,55.62,55.41,55.41,38800.0,48.3056,48.4624,48.2794,48.2794,38800.0
2008-07-02 12:30:00,55.41,55.57,55.41,55.52,33500.0,48.2794,48.4188,48.2794,48.3753,33500.0
2008-07-02 13:00:00,55.51,55.6,55.38,55.4,58200.0,48.3665,48.445,48.2533,48.2707,58200.0
2008-07-02 13:30:00,55.39,55.39,55.2,55.33,56500.0,48.262,48.262,48.0964,48.2097,56500.0
2008-07-02 14:00:00,55.35,55.51,55.21,55.21,79900.0,48.2271,48.3665,48.1051,48.1051,79900.0
2008-07-02 14:30:00,55.22,55.3,55.0,55.25,114100.0,48.1139,48.1836,47.9222,48.14,114100.0
2008-07-02 15:00:00,55.25,55.35,55.17,55.2,60700.0,48.14,48.2271,48.0703,48.0964,60700.0
2008-07-02 15:30:00,55.2,55.23,54.93,54.93,212500.0,48.0964,48.1226,47.8612,47.8612,212500.0
2008-07-03 09:30:00,55.25,55.51,54.65,55.06,233100.0,48.14,48.3665,47.6172,47.9745,233100.0
2008-07-03 10:00:00,55.04,55.04,54.58,54.68,103200.0,47.957,47.957,47.5562,47.6434,103200.0
2008-07-03 10:30:00,54.69,54.7,54.28,54.32,98800.0,47.6521,47.6608,47.2948,47.3297,98800.0
2008-07-03 11:00:00,54.29,54.49,54.16,54.49,83500.0,47.3035,47.4778,47.1903,47.4778,83500.0
2008-07-03 11:30:00,54.47,54.7,54.33,54.64,102500.0,47.4604,47.6608,47.3384,47.6085,102500.0
2008-07-03 12:00:00,54.66,54.69,54.54,54.65,107200.0,47.6259,47.6521,47.5214,47.6172,107200.0
2008-07-03 12:30:00,54.66,54.75,54.54,54.6,137300.0,47.6259,47.7043,47.5214,47.5736,137300.0
2008-07-07 09:30:00,54.57,55.41,54.57,55.3,188000.0,47.5475,48.2794,47.5475,48.1836,188000.0
2008-07-07 10:00:00,55.3,55.3,54.99,55.03,107600.0,48.1836,48.1836,47.9135,47.9483,107600.0
2008-07-07 10:30:00,55.03,55.31,55.03,55.21,65700.0,47.9483,48.1923,47.9483,48.1051,65700.0
2008-07-07 11:00:00,55.21,55.26,55.05,55.05,46000.0,48.1051,48.1487,47.9657,47.9657,46000.0
2008-07-07 11:30:00,55.06,55.08,54.94,55.04,76000.0,47.9745,47.9919,47.8699,47.957,76000.0
2008-07-07 12:00:00,55.04,55.05,54.75,54.82,123300.0,47.957,47.9657,47.7043,47.7653,123300.0
2008-07-07 12:30:00,54.83,54.99,54.58,54.58,65300.0,47.7741,47.9135,47.5562,47.5562,65300.0
2008-07-07 13:00:00,54.57,54.63,54.29,54.35,272000.0,47.5475,47.5998,47.3035,47.3558,272000.0
2008-07-07 13:30:00,54.34,54.39,54.06,54.06,237300.0,47.3471,47.3907,47.1031,47.1031,237300.0
2008-07-07 14:00:00,54.06,54.1,53.79,53.9,163800.0,47.1031,47.138,46.8679,46.9637,163800.0
2008-07-07 14:30:00,53.89,54.0,53.79,53.87,48600.0,46.955,47.0509,46.8679,46.9376,48600.0
2008-07-07 15:00:00,53.91,54.31,53.91,54.31,123500.0,46.9724,47.321,46.9724,47.321,123500.0
2008-07-07 15:30:00,54.31,54.49,54.22,54.22,319200.0,47.321,47.4778,47.2425,47.2425,319200.0
2008-07-08 09:30:00,54.34,54.97,53.88,54.81,197900.0,47.3471,47.896,46.9463,47.7566,197900.0
2008-07-08 10:00:00,54.81,55.35,54.54,55.26,107900.0,47.7566,48.2271,47.5214,48.1487,107900.0
2008-07-08 10:30:00,55.31,55.34,54.95,55.03,159600.0,48.1923,48.2184,47.8786,47.9483,159600.0
2008-07-08 11:00:00,55.03,55.49,55.02,55.49,226600.0,47.9483,48.3491,47.9396,48.3491,226600.0
2008-07-08 11:30:00,55.49,56.05,55.44,55.92,165900.0,48.3491,48.8371,48.3056,48.7238,165900.0
2008-07-08 12:00:00,55.92,55.94,55.57,55.62,106500.0,48.7238,48.7412,48.4188,48.4624,106500.0
2008-07-08 12:30:00,55.62,55.79,55.59,55.75,59000.0,48.4624,48.6105,48.4362,48.5757,59000.0
2008-07-08 13:00:00,55.76,55.78,55.56,55.69,80500.0,48.5844,48.6018,48.4101,48.5234,80500.0
2008-07-08 13:30:00,55.71,55.76,55.62,55.69,76300.0,48.5408,48.5844,48.4624,48.5234,76300.0
2008-07-08 14:00:00,55.7,55.99,55.66,55.98,105900.0,48.5321,48.7848,48.4972,48.7761,105900.0
2008-07-08 14:30:00,55.98,56.28,55.96,56.22,192000.0,48.7761,49.0375,48.7586,48.9852,192000.0
2008-07-08 15:00:00,56.2,56.42,56.17,56.26,184900.0,48.9677,49.1594,48.9416,49.02,184900.0
2008-07-08 15:30:00,56.26,56.41,56.18,56.37,221400.0,49.02,49.1507,48.9503,49.1159,221400.0
2008-07-09 09:30:00,56.49,56.49,55.77,56.34,154100.0,49.2204,49.2204,48.5931,49.0897,154100.0
2008-07-09 10:00:00,56.35,56.61,56.13,56.53,99300.0,49.0984,49.325,48.9068,49.2553,99300.0
2008-07-09 10:30:00,56.5,56.64,56.21,56.37,123900.0,49.2291,49.3511,48.9765,49.1159,123900.0
2008-07-09 11:00:00,56.38,56.65,56.38,56.56,77100.0,49.1246,49.3598,49.1246,49.2814,77100.0
2008-07-09 11:30:00,56.57,56.57,56.07,56.08,51600.0,49.2901,49.2901,48.8545,48.8632,51600.0
2008-07-09 12:00:00,56.05,56.44,55.94,56.37,76000.0,48.8371,49.1769,48.7412,49.1159,76000.0
2008-07-09 12:30:00,56.36,56.37,56.15,56.28,53900.0,49.1072,49.1159,48.9242,49.0375,53900.0
2008-07-09 13:00:00,56.28,56.29,55.96,55.99,90100.0,49.0375,49.0462,48.7586,48.7848,90100.0
2008-07-09 13:30:00,55.99,56.12,55.87,55.98,48400.0,48.7848,48.898,48.6802,48.7761,48400.0
2008-07-09 14:00:00,55.99,56.03,55.74,55.76,65600.0,48.7848,48.8196,48.5669,48.5844,65600.0
2008-07-09 14:30:00,55.75,55.81,55.56,55.59,93800.0,48.5757,48.6279,48.4101,48.4362,93800.0
2008-07-09 15:00:00,55.57,55.76,55.48,55.68,97600.0,48.4188,48.5844,48.3404,48.5147,97600.0
2008-07-09 15:30:00,55.68,55.72,55.3,55.35,227300.0,48.5147,48.5495,48.1836,48.2271,227300.0
2008-07-10 09:30:00,55.37,55.82,55.05,55.12,129500.0,48.2446,48.6366,47.9657,48.0267,129500.0
2008-07-10 10:00:00,55.1,55.12,54.72,54.87,53700.0,48.0093,48.0267,47.6782,47.8089,53700.0
2008-07-10 10:30:00,54.81,54.95,54.54,54.72,135500.0,47.7566,47.8786,47.5214,47.6782,135500.0
2008-07-10 11:00:00,54.7,55.0,54.7,54.79,103800.0,47.6608,47.9222,47.6608,47.7392,103800.0
2008-07-10 11:30:00,54.78,55.04,54.76,54.86,73000.0,47.7305,47.957,47.7131,47.8002,73000.0
2008-07-10 12:00:00,54.85,54.98,54.82,54.96,80200.0,47.7915,47.9047,47.7653,47.8873,80200.0
2008-07-10 12:30:00,54.98,55.0,54.85,54.87,34700.0,47.9047,47.9222,47.7915,47.8089,34700.0
2008-07-10 13:00:00,54.86,55.1,54.85,55.08,44600.0,47.8002,48.0093,47.7915,47.9919,44600.0
2008-07-10 13:30:00,55.08,55.22,55.02,55.11,77500.0,47.9919,48.1139,47.9396,48.018,77500.0
2008-07-10 14:00:00,55.1,55.2,55.05,55.08,176200.0,48.0093,48.0964,47.9657,47.9919,176200.0
2008-07-10 14:30:00,55.1,55.32,55.0,55.12,181000.0,48.0093,48.201,47.9222,48.0267,181000.0
2008-07-10 15:00:00,55.13,55.6,55.1,55.5,121200.0,48.0354,48.445,48.0093,48.3578,121200.0
2008-07-10 15:30:00,55.49,55.75,55.35,55.65,187700.0,48.3491,48.5757,48.2271,48.4885,187700.0
2008-07-11 09:30:00,54.9,55.38,54.7,55.17,130100.0,47.835,48.2533,47.6608,48.0703,130100.0
2008-07-11 10:00:00,55.18,55.32,55.1,55.18,87000.0,48.079,48.201,48.0093,48.079,87000.0
2008-07-11 10:30:00,55.17,55.45,55.09,55.25,111200.0,48.0703,48.3143,48.0006,48.14,111200.0
2008-07-11 11:00:00,55.27,55.31,55.03,55.11,113300.0,48.1574,48.1923,47.9483,48.018,113300.0
2008-07-11 11:30:00,55.12,55.26,54.92,55.13,75900.0,48.0267,48.1487,47.8525,48.0354,75900.0
2008-07-11 12:00:00,55.18,55.26,54.98,55.26,209100.0,48.079,48.1487,47.9047,48.1487,209100.0
2008-07-11 12:30:00,55.3,55.37,55.1,55.16,65200.0,48.1836,48.2446,48.0093,48.0616,65200.0
2008-07-11 13:00:00,55.18,55.28,55.05,55.15,78800.0,48.079,48.1661,47.9657,48.0529,78800.0
2008-07-11 13:30:00,55.17,55.19,54.86,54.88,107800.0,48.0703,48.0877,47.8002,47.8176,107800.0
2008-07-11 14:00:00,54.9,54.91,54.43,54.54,153000.0,47.835,47.8438,47.4255,47.5214,153000.0
2008-07-11 14:30:00,54.54,54.96,54.4,54.81,160500.0,47.5214,47.8873,47.3994,47.7566,160500.0
2008-07-11 15:00:00,54.84,55.08,54.41,54.57,181000.0,47.7828,47.9919,47.4081,47.5475,181000.0
2008-07-11 15:30:00,54.58,54.75,54.35,54.58,240500.0,47.5562,47.7043,47.3558,47.5562,240500.0
2008-07-14 09:30:00,55.08,55.19,54.46,55.08,121400.0,47.9919,48.0877,47.4517,47.9919,121400.0
2008-07-14 10:00:00,55.08,55.4,54.8,54.8,78800.0,47.9919,48.2707,47.7479,47.7479,78800.0
2008-07-14 10:30:00,54.82,55.15,54.77,54.98,110100.0,47.7653,48.0529,47.7218,47.9047,110100.0
2008-07-14 11:00:00,54.99,55.01,54.58,54.77,102900.0,47.9135,47.9309,47.5562,47.7218,102900.0
2008-07-14 11:30:00,54.77,54.77,54.32,54.38,111400.0,47.7218,47.7218,47.3297,47.382,111400.0
2008-07-14 12:00:00,54.38,54.48,54.12,54.45,93900.0,47.382,47.4691,47.1554,47.443,93900.0
2008-07-14 12:30:00,54.45,54.62,54.43,54.52,60900.0,47.443,47.5911,47.4255,47.5039,60900.0
2008-07-14 13:00:00,54.54,54.71,54.39,54.69,48000.0,47.5214,47.6695,47.3907,47.6521,48000.0
2008-07-14 13:30:00,54.69,54.82,54.5,54.57,58500.0,47.6521,47.7653,47.4865,47.5475,58500.0
2008-07-14 14:00:00,54.56,54.89,54.54,54.74,60200.0,47.5388,47.8263,47.5214,47.6956,60200.0
2008-07-14 14:30:00,54.76,54.84,54.65,54.82,61600.0,47.7131,47.7828,47.6172,47.7653,61600.0
2008-07-14 15:00:00,54.81,55.1,54.66,54.99,87000.0,47.7566,48.0093,47.6259,47.9135,87000.0
2008-07-14 15:30:00,54.98,55.19,54.59,54.59,288800.0,47.9047,48.0877,47.5649,47.5649,288800.0
2008-07-15 09:30:00,53.59,54.4,53.31,53.6,228300.0,46.6936,47.3994,46.4497,46.7023,228300.0
2008-07-15 10:00:00,53.6,53.63,53.09,53.54,239600.0,46.7023,46.7285,46.258,46.6501,239600.0
2008-07-15 10:30:00,53.54,53.54,53.31,53.38,172800.0,46.6501,46.6501,46.4497,46.5106,172800.0
2008-07-15 11:00:00,53.37,53.82,53.35,53.68,166300.0,46.5019,46.894,46.4845,46.772,166300.0
2008-07-15 11:30:00,53.68,53.82,53.6,53.63,83100.0,46.772,46.894,46.7023,46.7285,83100.0
2008-07-15 12:00:00,53.63,53.75,53.58,53.7,79500.0,46.7285,46.833,46.6849,46.7895,79500.0
2008-07-15 12:30:00,53.71,54.24,53.66,54.24,79700.0,46.7982,47.26,46.7546,47.26,79700.0
2008-07-15 13:00:00,54.27,54.35,53.93,53.98,58400.0,47.2861,47.3558,46.9899,47.0334,58400.0
2008-07-15 13:30:00,54.0,54.15,53.93,54.1,55300.0,47.0509,47.1816,46.9899,47.138,55300.0
2008-07-15 14:00:00,54.1,54.1,53.86,53.99,75700.0,47.138,47.138,46.9289,47.0421,75700.0
2008-07-15 14:30:00,54.0,54.09,53.93,53.97,151300.0,47.0509,47.1293,46.9899,47.0247,151300.0
2008-07-15 15:00:00,53.95,54.08,53.9,53.96,161700.0,47.0073,47.1206,46.9637,47.016,161700.0
2008-07-15 15:30:00,53.96,54.02,53.74,53.79,155300.0,47.016,47.0683,46.8243,46.8679,155300.0
2008-07-16 09:30:00,53.44,53.44,52.94,53.26,182600.0,46.5629,46.5629,46.1273,46.4061,182600.0
2008-07-16 10:00:00,53.28,53.31,52.5,52.7,159300.0,46.4235,46.4497,45.7439,45.9182,159300.0
2008-07-16 10:30:00,52.7,53.73,52.69,53.5,289800.0,45.9182,46.8156,45.9094,46.6152,289800.0
2008-07-16 11:00:00,53.52,53.65,53.47,53.47,152200.0,46.6326,46.7459,46.5891,46.5891,152200.0
2008-07-16 11:30:00,53.44,53.52,53.28,53.5,114400.0,46.5629,46.6326,46.4235,46.6152,114400.0
2008-07-16 12:00:00,53.5,53.6,53.43,53.54,48500.0,46.6152,46.7023,46.5542,46.6501,48500.0
2008-07-16 12:30:00,53.55,53.69,53.44,53.67,92900.0,46.6588,46.7808,46.5629,46.7633,92900.0
2008-07-16 13:00:00,53.67,53.78,53.58,53.67,62600.0,46.7633,46.8592,46.6849,46.7633,62600.0
2008-07-16 13:30:00,53.67,53.72,53.48,53.66,297800.0,46.7633,46.8069,46.5978,46.7546,297800.0
2008-07-16 14:00:00,53.65,53.82,53.64,53.7,154400.0,46.7459,46.894,46.7372,46.7895,154400.0
2008-07-16 14:30:00,53.73,53.85,53.69,53.74,99200.0,46.8156,46.9202,46.7808,46.8243,99200.0
2008-07-16 15:00:00,53.76,53.76,53.55,53.6,86300.0,46.8417,46.8417,46.6588,46.7023,86300.0
2008-07-16 15:30:00,53.61,53.61,53.43,53.55,295100.0,46.711,46.711,46.5542,46.6588,295100.0
2008-07-17 09:30:00,53.6,53.68,52.79,53.56,158300.0,46.7023,46.772,45.9966,46.6675,158300.0
2008-07-17 10:00:00,53.56,53.69,53.25,53.35,86900.0,46.6675,46.7808,46.3974,46.4845,86900.0
2008-07-17 10:30:00,53.34,53.68,53.27,53.65,99900.0,46.4758,46.772,46.4148,46.7459,99900.0
2008-07-17 11:00:00,53.67,54.06,53.49,54.06,58400.0,46.7633,47.1031,46.6065,47.1031,58400.0
2008-07-17 11:30:00,54.05,54.13,53.85,54.05,46300.0,47.0944,47.1641,46.9202,47.0944,46300.0
2008-07-17 12:00:00,54.03,54.09,53.84,53.85,58800.0,47.077,47.1293,46.9115,46.9202,58800.0
2008-07-17 12:30:00,53.85,54.04,53.8,53.95,44400.0,46.9202,47.0857,46.8766,47.0073,44400.0
2008-07-17 13:00:00,53.94,54.33,53.81,54.14,83600.0,46.9986,47.3384,46.8853,47.1728,83600.0
2008-07-17 13:30:00,54.18,54.55,54.14,54.4,117700.0,47.2077,47.5301,47.1728,47.3994,117700.0
2008-07-17 14:00:00,54.41,54.59,54.34,54.53,80200.0,47.4081,47.5649,47.3471,47.5127,80200.0
2008-07-17 14:30:00,54.55,54.55,54.15,54.27,101200.0,47.5301,47.5301,47.1816,47.2861,101200.0
2008-07-17 15:00:00,54.27,54.42,54.09,54.13,120200.0,47.2861,47.4168,47.1293,47.1641,120200.0
2008-07-17 15:30:00,54.14,54.14,53.71,53.96,358100.0,47.1728,47.1728,46.7982,47.016,358100.0
2008-07-18 09:30:00,54.0,54.54,53.35,54.49,484000.0,47.0509,47.5214,46.4845,47.4778,484000.0
2008-07-18 10:00:00,54.48,54.6,54.21,54.59,76900.0,47.4691,47.5736,47.2338,47.5649,76900.0
2008-07-18 10:30:00,54.57,54.64,54.35,54.61,52400.0,47.5475,47.6085,47.3558,47.5824,52400.0
2008-07-18 11:00:00,54.61,54.66,54.43,54.43,44200.0,47.5824,47.6259,47.4255,47.4255,44200.0
2008-07-18 11:30:00,54.43,54.43,54.17,54.24,81400.0,47.4255,47.4255,47.199,47.26,81400.0
2008-07-18 12:00:00,54.23,54.28,54.18,54.2,36900.0,47.2513,47.2948,47.2077,47.2251,36900.0
2008-07-18 12:30:00,54.19,54.25,54.0,54.02,33000.0,47.2164,47.2687,47.0509,47.0683,33000.0
2008-07-18 13:00:00,54.01,54.08,53.9,53.96,71300.0,47.0596,47.1206,46.9637,47.016,71300.0
2008-07-18 13:30:00,53.94,54.01,53.71,53.77,130200.0,46.9986,47.0596,46.7982,46.8505,130200.0
2008-07-18 14:00:00,53.77,54.08,53.74,53.99,105000.0,46.8505,47.1206,46.8243,47.0421,105000.0
2008-07-18 14:30:00,53.99,54.13,53.9,53.91,58600.0,47.0421,47.1641,46.9637,46.9724,58600.0
2008-07-18 15:00:00,53.9,53.91,53.71,53.76,111200.0,46.9637,46.9724,46.7982,46.8417,111200.0
2008-07-18 15:30:00,53.76,54.01,53.62,53.62,313600.0,46.8417,47.0596,46.7198,46.7198,313600.0
2008-07-21 09:30:00,53.59,54.27,53.31,54.16,145400.0,46.6936,47.2861,46.4497,47.1903,145400.0
2008-07-21 10:00:00,54.18,54.26,53.77,53.92,92800.0,47.2077,47.2774,46.8505,46.9812,92800.0
2008-07-21 10:30:00,53.94,54.55,53.93,54.48,104500.0,46.9986,47.5301,46.9899,47.4691,104500.0
2008-07-21 11:00:00,54.49,54.77,54.46,54.64,117700.0,47.4778,47.7218,47.4517,47.6085,117700.0
2008-07-21 11:30:00,54.63,54.8,54.5,54.68,88600.0,47.5998,47.7479,47.4865,47.6434,88600.0
2008-07-21 12:00:00,54.69,54.77,54.62,54.69,146700.0,47.6521,47.7218,47.5911,47.6521,146700.0
2008-07-21 12:30:00,54.69,54.85,54.62,54.62,54100.0,47.6521,47.7915,47.5911,47.5911,54100.0
2008-07-21 13:00:00,54.63,54.72,54.49,54.63,55500.0,47.5998,47.6782,47.4778,47.5998,55500.0
2008-07-21 13:30:00,54.63,54.72,54.51,54.67,57800.0,47.5998,47.6782,47.4952,47.6346,57800.0
2008-07-21 14:00:00,54.69,54.71,54.49,54.5,71000.0,47.6521,47.6695,47.4778,47.4865,71000.0
2008-07-21 14:30:00,54.5,54.51,54.33,54.48,56000.0,47.4865,47.4952,47.3384,47.4691,56000.0
2008-07-21 15:00:00,54.47,54.55,54.33,54.5,90000.0,47.4604,47.5301,47.3384,47.4865,90000.0
2008-07-21 15:30:00,54.49,54.61,54.42,54.57,196000.0,47.4778,47.5824,47.4168,47.5475,196000.0
2008-07-22 09:30:00,54.28,55.87,53.77,55.62,265900.0,47.2948,48.6802,46.8505,48.4624,265900.0
2008-07-22 10:00:00,55.65,56.0,55.39,55.43,200900.0,48.4885,48.7935,48.262,48.2968,200900.0
2008-07-22 10:30:00,55.42,55.65,55.39,55.41,77000.0,48.2881,48.4885,48.262,48.2794,77000.0
2008-07-22 11:00:00,55.41,55.43,55.16,55.25,128900.0,48.2794,48.2968,48.0616,48.14,128900.0
2008-07-22 11:30:00,55.25,55.54,55.1,55.45,131400.0,48.14,48.3927,48.0093,48.3143,131400.0
2008-07-22 12:00:00,55.45,56.35,55.45,56.31,151000.0,48.3143,49.0984,48.3143,49.0636,151000.0
2008-07-22 12:30:00,56.31,56.38,56.04,56.06,89800.0,49.0636,49.1246,48.8283,48.8458,89800.0
2008-07-22 13:00:00,56.07,56.26,55.77,56.0,158900.0,48.8545,49.02,48.5931,48.7935,158900.0
2008-07-22 13:30:00,56.0,56.0,55.77,55.96,106900.0,48.7935,48.7935,48.5931,48.7586,106900.0
2008-07-22 14:00:00,55.96,55.97,55.54,55.8,100000.0,48.7586,48.7673,48.3927,48.6192,100000.0
2008-07-22 14:30:00,55.8,55.81,55.61,55.63,85700.0,48.6192,48.6279,48.4537,48.4711,85700.0
2008-07-22 15:00:00,55.61,55.8,55.61,55.74,110700.0,48.4537,48.6192,48.4537,48.5669,110700.0
2008-07-22 15:30:00,55.74,55.93,55.68,55.84,217800.0,48.5669,48.7325,48.5147,48.6541,217800.0
2008-07-23 09:30:00,55.94,56.31,55.42,55.54,134000.0,48.7412,49.0636,48.2881,48.3927,134000.0
2008-07-23 10:00:00,55.54,55.55,55.07,55.13,101400.0,48.3927,48.4014,47.9832,48.0354,101400.0
2008-07-23 10:30:00,55.12,55.31,54.73,54.83,87200.0,48.0267,48.1923,47.6869,47.7741,87200.0
2008-07-23 11:00:00,54.82,55.34,54.82,55.22,70200.0,47.7653,48.2184,47.7653,48.1139,70200.0
2008-07-23 11:30:00,55.25,55.68,55.12,55.18,115100.0,48.14,48.5147,48.0267,48.079,115100.0
2008-07-23 12:00:00,55.16,55.18,54.75,55.0,108300.0,48.0616,48.079,47.7043,47.9222,108300.0
2008-07-23 12:30:00,55.0,55.32,54.97,55.26,75300.0,47.9222,48.201,47.896,48.1487,75300.0
2008-07-23 13:00:00,55.26,55.45,55.14,55.25,74500.0,48.1487,48.3143,48.0442,48.14,74500.0
2008-07-23 13:30:00,55.25,55.48,55.2,55.46,84600.0,48.14,48.3404,48.0964,48.323,84600.0
2008-07-23 14:00:00,55.45,55.79,55.44,55.7,119700.0,48.3143,48.6105,48.3056,48.5321,119700.0
2008-07-23 14:30:00,55.71,55.74,55.15,55.25,114000.0,48.5408,48.5669,48.0529,48.14,114000.0
2008-07-23 15:00:00,55.26,55.35,55.17,55.31,131500.0,48.1487,48.2271,48.0703,48.1923,131500.0
2008-07-23 15:30:00,55.3,56.06,55.03,55.83,301200.0,48.1836,48.8458,47.9483,48.6454,301200.0
2008-07-24 09:30:00,57.01,58.0,56.3,57.7,706900.0,49.6735,50.5361,49.0549,50.2747,706900.0
2008-07-24 10:00:00,57.7,57.97,57.2,57.74,535800.0,50.2747,50.51,49.8391,50.3096,535800.0
2008-07-24 10:30:00,57.73,57.78,56.18,57.38,407400.0,50.3009,50.3444,48.9503,49.9959,407400.0
2008-07-24 11:00:00,57.36,57.38,56.84,56.87,195700.0,49.9785,49.9959,49.5254,49.5515,195700.0
2008-07-24 11:30:00,56.87,57.04,56.26,56.43,318900.0,49.5515,49.6997,49.02,49.1681,318900.0
2008-07-24 12:00:00,56.43,56.47,55.95,55.98,119800.0,49.1681,49.203,48.7499,48.7761,119800.0
2008-07-24 12:30:00,55.98,56.36,55.77,55.9,299100.0,48.7761,49.1072,48.5931,48.7064,299100.0
2008-07-24 13:00:00,55.9,55.98,55.59,55.8,131300.0,48.7064,48.7761,48.4362,48.6192,131300.0
2008-07-24 13:30:00,55.8,56.53,55.78,56.49,156100.0,48.6192,49.2553,48.6018,49.2204,156100.0
2008-07-24 14:00:00,56.48,56.77,56.43,56.64,206400.0,49.2117,49.4644,49.1681,49.3511,206400.0
2008-07-24 14:30:00,56.62,56.79,56.53,56.66,179700.0,49.3337,49.4818,49.2553,49.3686,179700.0
2008-07-24 15:00:00,56.65,56.65,56.05,56.1,210900.0,49.3598,49.3598,48.8371,48.8806,210900.0
2008-07-24 15:30:00,56.1,56.2,55.75,56.03,439200.0,48.8806,48.9677,48.5757,48.8196,439200.0
2008-07-25 09:30:00,56.29,57.13,56.17,56.29,214900.0,49.0462,49.7781,48.9416,49.0462,214900.0
2008-07-25 10:00:00,56.27,56.93,56.07,56.79,156400.0,49.0287,49.6038,48.8545,49.4818,156400.0
2008-07-25 10:30:00,56.76,56.84,56.45,56.7,118900.0,49.4557,49.5254,49.1856,49.4034,118900.0
2008-07-25 11:00:00,56.69,56.71,56.56,56.67,84400.0,49.3947,49.4121,49.2814,49.3773,84400.0
2008-07-25 11:30:00,56.69,56.72,56.5,56.58,127100.0,49.3947,49.4208,49.2291,49.2988,127100.0
2008-07-25 12:00:00,56.58,56.59,56.24,56.26,67900.0,49.2988,49.3076,49.0026,49.02,67900.0
2008-07-25 12:30:00,56.26,56.34,56.18,56.34,65100.0,49.02,49.0897,48.9503,49.0897,65100.0
2008-07-25 13:00:00,56.33,56.44,56.21,56.31,87200.0,49.081,49.1769,48.9765,49.0636,87200.0
2008-07-25 13:30:00,56.3,56.46,56.2,56.34,83700.0,49.0549,49.1943,48.9677,49.0897,83700.0
2008-07-25 14:00:00,56.34,56.41,56.21,56.34,81100.0,49.0897,49.1507,48.9765,49.0897,81100.0
2008-07-25 14:30:00,56.33,56.65,56.29,56.64,86000.0,49.081,49.3598,49.0462,49.3511,86000.0
2008-07-25 15:00:00,56.63,56.65,56.28,56.28,95200.0,49.3424,49.3598,49.0375,49.0375,95200.0
2008-07-25 15:30:00,56.28,56.36,56.22,56.32,189400.0,49.0375,49.1072,48.9852,49.0723,189400.0
2008-07-28 09:30:00,56.32,56.32,55.56,55.77,105400.0,49.0723,49.0723,48.4101,48.5931,105400.0
2008-07-28 10:00:00,55.76,55.98,55.63,55.84,66700.0,48.5844,48.7761,48.4711,48.6541,66700.0
2008-07-28 10:30:00,55.83,55.89,55.55,55.63,62800.0,48.6454,48.6976,48.4014,48.4711,62800.0
2008-07-28 11:00:00,55.6,55.66,55.39,55.5,70800.0,48.445,48.4972,48.262,48.3578,70800.0
2008-07-28 11:30:00,55.5,55.53,55.35,55.49,42600.0,48.3578,48.384,48.2271,48.3491,42600.0
2008-07-28 12:00:00,55.48,55.49,55.29,55.35,49300.0,48.3404,48.3491,48.1749,48.2271,49300.0
2008-07-28 12:30:00,55.35,55.42,55.01,55.04,54100.0,48.2271,48.2881,47.9309,47.957,54100.0
2008-07-28 13:00:00,55.02,55.1,54.96,55.06,44500.0,47.9396,48.0093,47.8873,47.9745,44500.0
2008-07-28 13:30:00,55.06,55.23,55.04,55.1,43400.0,47.9745,48.1226,47.957,48.0093,43400.0
2008-07-28 14:00:00,55.1,55.17,54.87,54.98,53500.0,48.0093,48.0703,47.8089,47.9047,53500.0
2008-07-28 14:30:00,54.98,55.37,54.98,55.29,105000.0,47.9047,48.2446,47.9047,48.1749,105000.0
2008-07-28 15:00:00,55.29,55.34,55.24,55.25,70300.0,48.1749,48.2184,48.1313,48.14,70300.0
2008-07-28 15:30:00,55.25,55.29,55.01,55.05,171200.0,48.14,48.1749,47.9309,47.9657,171200.0
2008-07-29 09:30:00,55.02,55.36,54.61,55.31,165700.0,47.9396,48.2358,47.5824,48.1923,165700.0
2008-07-29 10:00:00,55.32,55.5,55.2,55.43,175100.0,48.201,48.3578,48.0964,48.2968,175100.0
2008-07-29 10:30:00,55.44,55.75,55.31,55.7,97800.0,48.3056,48.5757,48.1923,48.5321,97800.0
2008-07-29 11:00:00,55.71,55.75,55.49,55.6,103600.0,48.5408,48.5757,48.3491,48.445,103600.0
2008-07-29 11:30:00,55.57,55.93,55.5,55.81,124000.0,48.4188,48.7325,48.3578,48.6279,124000.0
2008-07-29 12:00:00,55.81,55.91,55.7,55.73,109800.0,48.6279,48.7151,48.5321,48.5582,109800.0
2008-07-29 12:30:00,55.72,55.74,55.47,55.48,78300.0,48.5495,48.5669,48.3317,48.3404,78300.0
2008-07-29 13:00:00,55.48,55.51,55.43,55.5,66800.0,48.3404,48.3665,48.2968,48.3578,66800.0
2008-07-29 13:30:00,55.49,55.55,55.43,55.46,89900.0,48.3491,48.4014,48.2968,48.323,89900.0
2008-07-29 14:00:00,55.49,55.54,55.27,55.5,133000.0,48.3491,48.3927,48.1574,48.3578,133000.0
2008-07-29 14:30:00,55.5,55.52,55.2,55.37,79400.0,48.3578,48.3753,48.0964,48.2446,79400.0
2008-07-29 15:00:00,55.38,55.53,55.26,55.49,116300.0,48.2533,48.384,48.1487,48.3491,116300.0
2008-07-29 15:30:00,55.48,55.49,55.31,55.44,192200.0,48.3404,48.3491,48.1923,48.3056,192200.0
2008-07-30 09:30:00,55.78,56.32,55.23,55.69,90200.0,48.6018,49.0723,48.1226,48.5234,90200.0
2008-07-30 10:00:00,55.7,56.16,55.69,56.0,117200.0,48.5321,48.9329,48.5234,48.7935,117200.0
2008-07-30 10:30:00,55.99,56.01,55.57,55.71,126100.0,48.7848,48.8022,48.4188,48.5408,126100.0
2008-07-30 11:00:00,55.7,55.75,55.59,55.7,61700.0,48.5321,48.5757,48.4362,48.5321,61700.0
2008-07-30 11:30:00,55.71,55.95,55.69,55.75,67000.0,48.5408,48.7499,48.5234,48.5757,67000.0
2008-07-30 12:00:00,55.75,55.76,55.23,55.31,85600.0,48.5757,48.5844,48.1226,48.1923,85600.0
2008-07-30 12:30:00,55.3,55.37,55.17,55.35,50300.0,48.1836,48.2446,48.0703,48.2271,50300.0
2008-07-30 13:00:00,55.35,55.41,55.12,55.38,43300.0,48.2271,48.2794,48.0267,48.2533,43300.0
2008-07-30 13:30:00,55.39,55.44,55.15,55.19,44200.0,48.262,48.3056,48.0529,48.0877,44200.0
2008-07-30 14:00:00,55.2,55.38,55.18,55.37,69800.0,48.0964,48.2533,48.079,48.2446,69800.0
2008-07-30 14:30:00,55.36,55.61,55.36,55.42,78000.0,48.2358,48.4537,48.2358,48.2881,78000.0
2008-07-30 15:00:00,55.44,55.57,55.35,55.55,116800.0,48.3056,48.4188,48.2271,48.4014,116800.0
2008-07-30 15:30:00,55.56,55.81,55.52,55.74,161100.0,48.4101,48.6279,48.3753,48.5669,161100.0
2008-07-31 09:30:00,55.56,56.62,55.36,56.48,165100.0,48.4101,49.3337,48.2358,49.2117,165100.0
2008-07-31 10:00:00,56.5,56.74,56.2,56.2,129300.0,49.2291,49.4383,48.9677,48.9677,129300.0
2008-07-31 10:30:00,56.19,56.2,55.77,55.95,120300.0,48.959,48.9677,48.5931,48.7499,120300.0
2008-07-31 11:00:00,55.96,55.97,55.73,55.82,104800.0,48.7586,48.7673,48.5582,48.6366,104800.0
2008-07-31 11:30:00,55.81,56.01,55.77,55.98,124700.0,48.6279,48.8022,48.5931,48.7761,124700.0
2008-07-31 12:00:00,55.98,56.11,55.97,56.0,78500.0,48.7761,48.8893,48.7673,48.7935,78500.0
2008-07-31 12:30:00,56.01,56.14,55.94,55.94,53300.0,48.8022,48.9155,48.7412,48.7412,53300.0
2008-07-31 13:00:00,55.94,56.12,55.94,56.12,76900.0,48.7412,48.898,48.7412,48.898,76900.0
2008-07-31 13:30:00,56.14,56.52,56.14,56.25,74100.0,48.9155,49.2466,48.9155,49.0113,74100.0
2008-07-31 14:00:00,56.25,56.5,56.23,56.35,92900.0,49.0113,49.2291,48.9939,49.0984,92900.0
2008-07-31 14:30:00,56.35,56.44,56.22,56.22,183600.0,49.0984,49.1769,48.9852,48.9852,183600.0
2008-07-31 15:00:00,56.23,56.53,56.23,56.36,121500.0,48.9939,49.2553,48.9939,49.1072,121500.0
2008-07-31 15:30:00,56.36,56.37,55.98,56.05,263600.0,49.1072,49.1159,48.7761,48.8371,263600.0
2008-08-01 09:30:00,55.95,56.68,55.95,56.28,249600.0,48.7499,49.386,48.7499,49.0375,249600.0
2008-08-01 10:00:00,56.26,56.43,55.97,56.02,320300.0,49.02,49.1681,48.7673,48.8109,320300.0
2008-08-01 10:30:00,56.02,56.19,55.97,56.03,108900.0,48.8109,48.959,48.7673,48.8196,108900.0
2008-08-01 11:00:00,56.03,56.09,55.95,56.01,73500.0,48.8196,48.8719,48.7499,48.8022,73500.0
2008-08-01 11:30:00,56.02,56.22,56.02,56.09,41200.0,48.8109,48.9852,48.8109,48.8719,41200.0
2008-08-01 12:00:00,56.12,56.2,56.03,56.07,53000.0,48.898,48.9677,48.8196,48.8545,53000.0
2008-08-01 12:30:00,56.09,56.1,55.96,56.02,69500.0,48.8719,48.8806,48.7586,48.8109,69500.0
2008-08-01 13:00:00,56.0,56.21,56.0,56.21,34800.0,48.7935,48.9765,48.7935,48.9765,34800.0
2008-08-01 13:30:00,56.18,56.24,56.12,56.2,32000.0,48.9503,49.0026,48.898,48.9677,32000.0
2008-08-01 14:00:00,56.18,56.2,56.02,56.06,139400.0,48.9503,48.9677,48.8109,48.8458,139400.0
2008-08-01 14:30:00,56.05,56.19,56.03,56.1,63400.0,48.8371,48.959,48.8196,48.8806,63400.0
2008-08-01 15:00:00,56.11,56.17,56.06,56.11,64200.0,48.8893,48.9416,48.8458,48.8893,64200.0
2008-08-01 15:30:00,56.1,56.24,55.99,56.01,149400.0,48.8806,49.0026,48.7848,48.8022,149400.0
2008-08-04 09:30:00,55.84,56.53,55.84,56.4,107100.0,48.6541,49.2553,48.6541,49.142,107100.0
2008-08-04 10:00:00,56.4,56.66,56.28,56.58,130100.0,49.142,49.3686,49.0375,49.2988,130100.0
2008-08-04 10:30:00,56.56,56.68,56.39,56.53,106200.0,49.2814,49.386,49.1333,49.2553,106200.0
2008-08-04 11:00:00,56.53,56.76,56.41,56.58,127200.0,49.2553,49.4557,49.1507,49.2988,127200.0
2008-08-04 11:30:00,56.59,56.87,56.5,56.7,187200.0,49.3076,49.5515,49.2291,49.4034,187200.0
2008-08-04 12:00:00,56.7,56.95,56.5,56.95,100100.0,49.4034,49.6212,49.2291,49.6212,100100.0
2008-08-04 12:30:00,56.94,56.98,56.85,56.88,77000.0,49.6125,49.6474,49.5341,49.5602,77000.0
2008-08-04 13:00:00,56.89,57.0,56.88,56.96,78300.0,49.569,49.6648,49.5602,49.6299,78300.0
2008-08-04 13:30:00,56.95,57.06,56.8,56.81,75700.0,49.6212,49.7171,49.4905,49.4992,75700.0
2008-08-04 14:00:00,56.8,56.83,56.63,56.74,140900.0,49.4905,49.5167,49.3424,49.4383,140900.0
2008-08-04 14:30:00,56.76,56.88,56.68,56.88,90400.0,49.4557,49.5602,49.386,49.5602,90400.0
2008-08-04 15:00:00,56.88,56.89,56.65,56.68,104500.0,49.5602,49.569,49.3598,49.386,104500.0
2008-08-04 15:30:00,56.68,56.85,56.53,56.56,190200.0,49.386,49.5341,49.2553,49.2814,190200.0
2008-08-05 09:30:00,57.14,57.32,56.58,56.6,167800.0,49.7868,49.9436,49.2988,49.3163,167800.0
2008-08-05 10:00:00,56.62,56.7,56.62,56.66,105100.0,49.3337,49.4034,49.3337,49.3686,105100.0
2008-08-05 10:30:00,56.65,56.99,56.61,56.91,109400.0,49.3598,49.6561,49.325,49.5864,109400.0
2008-08-05 11:00:00,56.93,56.95,56.81,56.9,100900.0,49.6038,49.6212,49.4992,49.5777,100900.0
2008-08-05 11:30:00,56.89,56.9,56.66,56.76,152800.0,49.569,49.5777,49.3686,49.4557,152800.0
2008-08-05 12:00:00,56.76,56.98,56.73,56.98,80100.0,49.4557,49.6474,49.4295,49.6474,80100.0
2008-08-05 12:30:00,56.98,57.0,56.88,56.92,64200.0,49.6474,49.6648,49.5602,49.5951,64200.0
2008-08-05 13:00:00,56.93,56.97,56.86,56.89,88700.0,49.6038,49.6387,49.5428,49.569,88700.0
2008-08-05 13:30:00,56.88,57.05,56.86,56.98,77900.0,49.5602,49.7084,49.5428,49.6474,77900.0
2008-08-05 14:00:00,56.99,57.2,56.74,57.1,184900.0,49.6561,49.8391,49.4383,49.7519,184900.0
2008-08-05 14:30:00,57.07,57.18,57.03,57.1,157700.0,49.7258,49.8216,49.6909,49.7519,157700.0
2008-08-05 15:00:00,57.1,57.39,57.08,57.22,144700.0,49.7519,50.0046,49.7345,49.8565,144700.0
2008-08-05 15:30:00,57.24,57.53,57.15,57.51,386100.0,49.8739,50.1266,49.7955,50.1092,386100.0
2008-08-06 09:30:00,57.42,57.66,56.56,56.59,166300.0,50.0307,50.2399,49.2814,49.3076,166300.0
2008-08-06 10:00:00,56.57,56.72,56.4,56.45,157700.0,49.2901,49.4208,49.142,49.1856,157700.0
2008-08-06 10:30:00,56.45,56.56,56.32,56.42,138400.0,49.1856,49.2814,49.0723,49.1594,138400.0
2008-08-06 11:00:00,56.42,56.55,56.25,56.54,104700.0,49.1594,49.2727,49.0113,49.264,104700.0
2008-08-06 11:30:00,56.53,56.85,56.44,56.46,105800.0,49.2553,49.5341,49.1769,49.1943,105800.0
2008-08-06 12:00:00,56.48,56.51,56.3,56.42,79100.0,49.2117,49.2379,49.0549,49.1594,79100.0
2008-08-06 12:30:00,56.43,56.6,56.42,56.45,65300.0,49.1681,49.3163,49.1594,49.1856,65300.0
2008-08-06 13:00:00,56.44,56.54,56.44,56.5,61400.0,49.1769,49.264,49.1769,49.2291,61400.0
2008-08-06 13:30:00,56.5,56.59,56.4,56.42,66000.0,49.2291,49.3076,49.142,49.1594,66000.0
2008-08-06 14:00:00,56.42,56.54,56.34,56.34,115500.0,49.1594,49.264,49.0897,49.0897,115500.0
2008-08-06 14:30:00,56.36,56.45,56.21,56.24,276000.0,49.1072,49.1856,48.9765,49.0026,276000.0
2008-08-06 15:00:00,56.24,56.28,55.98,56.06,313400.0,49.0026,49.0375,48.7761,48.8458,313400.0
2008-08-06 15:30:00,56.05,56.09,55.92,56.03,688500.0,48.8371,48.8719,48.7238,48.8196,688500.0
2008-08-07 09:30:00,55.58,55.77,55.01,55.16,274200.0,48.4275,48.5931,47.9309,48.0616,274200.0
2008-08-07 10:00:00,55.16,55.5,55.07,55.47,233100.0,48.0616,48.3578,47.9832,48.3317,233100.0
2008-08-07 10:30:00,55.47,55.62,55.19,55.49,135500.0,48.3317,48.4624,48.0877,48.3491,135500.0
2008-08-07 11:00:00,55.51,55.85,55.47,55.85,202000.0,48.3665,48.6628,48.3317,48.6628,202000.0
2008-08-07 11:30:00,55.85,56.03,55.79,55.93,428000.0,48.6628,48.8196,48.6105,48.7325,428000.0
2008-08-07 12:00:00,55.94,56.03,55.91,55.95,108100.0,48.7412,48.8196,48.7151,48.7499,108100.0
2008-08-07 12:30:00,55.95,55.96,55.54,55.56,97800.0,48.7499,48.7586,48.3927,48.4101,97800.0
2008-08-07 13:00:00,55.58,55.59,55.48,55.52,84000.0,48.4275,48.4362,48.3404,48.3753,84000.0
2008-08-07 13:30:00,55.54,55.85,55.54,55.68,81600.0,48.3927,48.6628,48.3927,48.5147,81600.0
2008-08-07 14:00:00,55.68,55.69,55.51,55.66,68100.0,48.5147,48.5234,48.3665,48.4972,68100.0
2008-08-07 14:30:00,55.66,55.74,55.52,55.52,102900.0,48.4972,48.5669,48.3753,48.3753,102900.0
2008-08-07 15:00:00,55.51,55.61,55.34,55.41,150300.0,48.3665,48.4537,48.2184,48.2794,150300.0
2008-08-07 15:30:00,55.41,55.41,54.93,55.01,218500.0,48.2794,48.2794,47.8612,47.9309,218500.0
2008-08-08 09:30:00,54.79,55.93,54.45,55.82,173300.0,47.7392,48.7325,47.443,48.6366,173300.0
2008-08-08 10:00:00,55.8,56.56,55.79,56.55,219400.0,48.6192,49.2814,48.6105,49.2727,219400.0
2008-08-08 10:30:00,56.55,56.64,56.39,56.48,143900.0,49.2727,49.3511,49.1333,49.2117,143900.0
2008-08-08 11:00:00,56.52,56.62,56.13,56.15,99900.0,49.2466,49.3337,48.9068,48.9242,99900.0
2008-08-08 11:30:00,56.15,56.35,56.1,56.24,62900.0,48.9242,49.0984,48.8806,49.0026,62900.0
2008-08-08 12:00:00,56.22,56.72,56.22,56.66,86000.0,48.9852,49.4208,48.9852,49.3686,86000.0
2008-08-08 12:30:00,56.63,56.63,56.54,56.56,81000.0,49.3424,49.3424,49.264,49.2814,81000.0
2008-08-08 13:00:00,56.56,56.84,56.5,56.75,89100.0,49.2814,49.5254,49.2291,49.447,89100.0
2008-08-08 13:30:00,56.74,56.92,56.73,56.8,116600.0,49.4383,49.5951,49.4295,49.4905,116600.0
2008-08-08 14:00:00,56.79,57.0,56.78,56.91,145100.0,49.4818,49.6648,49.4731,49.5864,145100.0
2008-08-08 14:30:00,56.92,56.92,56.72,56.76,339600.0,49.5951,49.5951,49.4208,49.4557,339600.0
2008-08-08 15:00:00,56.75,56.95,56.67,56.82,442600.0,49.447,49.6212,49.3773,49.508,442600.0
2008-08-08 15:30:00,56.82,57.15,56.82,56.97,416000.0,49.508,49.7955,49.508,49.6387,416000.0
2008-08-11 09:30:00,56.84,56.93,56.52,56.63,232800.0,49.5254,49.6038,49.2466,49.3424,232800.0
2008-08-11 10:00:00,56.64,56.65,56.36,56.48,183200.0,49.3511,49.3598,49.1072,49.2117,183200.0
2008-08-11 10:30:00,56.47,56.63,56.34,56.5,92200.0,49.203,49.3424,49.0897,49.2291,92200.0
2008-08-11 11:00:00,56.5,56.56,56.42,56.52,114000.0,49.2291,49.2814,49.1594,49.2466,114000.0
2008-08-11 11:30:00,56.53,56.65,56.53,56.57,98400.0,49.2553,49.3598,49.2553,49.2901,98400.0
2008-08-11 12:00:00,56.58,56.65,56.52,56.62,70500.0,49.2988,49.3598,49.2466,49.3337,70500.0
2008-08-11 12:30:00,56.64,56.68,56.57,56.67,58000.0,49.3511,49.386,49.2901,49.3773,58000.0
2008-08-11 13:00:00,56.66,56.67,56.5,56.52,85000.0,49.3686,49.3773,49.2291,49.2466,85000.0
2008-08-11 13:30:00,56.53,56.61,56.47,56.53,83200.0,49.2553,49.325,49.203,49.2553,83200.0
2008-08-11 14:00:00,56.54,56.59,56.46,56.46,115500.0,49.264,49.3076,49.1943,49.1943,115500.0
2008-08-11 14:30:00,56.46,56.57,56.07,56.19,161800.0,49.1943,49.2901,48.8545,48.959,161800.0
2008-08-11 15:00:00,56.19,56.49,56.15,56.18,128400.0,48.959,49.2204,48.9242,48.9503,128400.0
2008-08-11 15:30:00,56.17,56.21,55.94,56.21,311500.0,48.9416,48.9765,48.7412,48.9765,311500.0
2008-08-12 09:30:00,56.16,56.37,55.89,56.02,104900.0,48.9329,49.1159,48.6976,48.8109,104900.0
2008-08-12 10:00:00,56.03,56.17,55.91,55.93,124900.0,48.8196,48.9416,48.7151,48.7325,124900.0
2008-08-12 10:30:00,55.93,56.02,55.86,55.98,84700.0,48.7325,48.8109,48.6715,48.7761,84700.0
2008-08-12 11:00:00,55.99,56.46,55.89,56.44,123400.0,48.7848,49.1943,48.6976,49.1769,123400.0
2008-08-12 11:30:00,56.44,56.45,56.07,56.15,88200.0,49.1769,49.1856,48.8545,48.9242,88200.0
2008-08-12 12:00:00,56.15,56.31,56.12,56.22,57100.0,48.9242,49.0636,48.898,48.9852,57100.0
2008-08-12 12:30:00,56.25,56.29,56.06,56.19,55300.0,49.0113,49.0462,48.8458,48.959,55300.0
2008-08-12 13:00:00,56.19,56.24,56.07,56.14,55200.0,48.959,49.0026,48.8545,48.9155,55200.0
2008-08-12 13:30:00,56.14,56.14,55.97,56.02,46200.0,48.9155,48.9155,48.7673,48.8109,46200.0
2008-08-12 14:00:00,56.0,56.19,55.97,56.14,59700.0,48.7935,48.959,48.7673,48.9155,59700.0
2008-08-12 14:30:00,56.15,56.21,56.06,56.06,54400.0,48.9242,48.9765,48.8458,48.8458,54400.0
2008-08-12 15:00:00,56.06,56.1,55.84,55.84,104400.0,48.8458,48.8806,48.6541,48.6541,104400.0
2008-08-12 15:30:00,55.86,56.06,55.71,56.04,298300.0,48.6715,48.8458,48.5408,48.8283,298300.0
2008-08-13 09:30:00,56.04,56.39,55.72,56.06,157300.0,48.8283,49.1333,48.5495,48.8458,157300.0
2008-08-13 10:00:00,56.08,56.2,55.95,56.1,88800.0,48.8632,48.9677,48.7499,48.8806,88800.0
2008-08-13 10:30:00,56.1,56.15,55.9,56.05,87900.0,48.8806,48.9242,48.7064,48.8371,87900.0
2008-08-13 11:00:00,56.07,56.13,55.85,56.02,69200.0,48.8545,48.9068,48.6628,48.8109,69200.0
2008-08-13 11:30:00,55.99,56.01,55.74,55.89,69600.0,48.7848,48.8022,48.5669,48.6976,69600.0
2008-08-13 12:00:00,55.86,55.95,55.76,55.78,52000.0,48.6715,48.7499,48.5844,48.6018,52000.0
2008-08-13 12:30:00,55.78,55.9,55.74,55.78,43900.0,48.6018,48.7064,48.5669,48.6018,43900.0
2008-08-13 13:00:00,55.79,55.9,55.72,55.9,54200.0,48.6105,48.7064,48.5495,48.7064,54200.0
2008-08-13 13:30:00,55.9,56.24,55.9,56.24,70700.0,48.7064,49.0026,48.7064,49.0026,70700.0
2008-08-13 14:00:00,56.23,56.35,56.08,56.23,72000.0,48.9939,49.0984,48.8632,48.9939,72000.0
2008-08-13 14:30:00,56.19,56.54,56.19,56.54,85400.0,48.959,49.264,48.959,49.264,85400.0
2008-08-13 15:00:00,56.54,56.62,56.36,56.41,106000.0,49.264,49.3337,49.1072,49.1507,106000.0
2008-08-13 15:30:00,56.41,56.5,56.24,56.28,206200.0,49.1507,49.2291,49.0026,49.0375,206200.0
2008-08-14 09:30:00,55.97,56.11,55.62,55.92,124700.0,48.7673,48.8893,48.4624,48.7238,124700.0
2008-08-14 10:00:00,55.91,55.92,55.67,55.8,98000.0,48.7151,48.7238,48.506,48.6192,98000.0
2008-08-14 10:30:00,55.82,56.14,55.78,55.89,72600.0,48.6366,48.9155,48.6018,48.6976,72600.0
2008-08-14 11:00:00,55.91,56.07,55.91,55.96,104700.0,48.7151,48.8545,48.7151,48.7586,104700.0
2008-08-14 11:30:00,55.96,56.32,55.96,56.32,71300.0,48.7586,49.0723,48.7586,49.0723,71300.0
2008-08-14 12:00:00,56.31,56.59,56.31,56.45,73000.0,49.0636,49.3076,49.0636,49.1856,73000.0
2008-08-14 12:30:00,56.43,56.74,56.43,56.51,71700.0,49.1681,49.4383,49.1681,49.2379,71700.0
2008-08-14 13:00:00,56.52,56.68,56.52,56.64,69900.0,49.2466,49.386,49.2466,49.3511,69900.0
2008-08-14 13:30:00,56.65,56.67,56.45,56.48,70400.0,49.3598,49.3773,49.1856,49.2117,70400.0
2008-08-14 14:00:00,56.5,56.7,56.5,56.52,87800.0,49.2291,49.4034,49.2291,49.2466,87800.0
2008-08-14 14:30:00,56.51,56.65,56.43,56.52,85200.0,49.2379,49.3598,49.1681,49.2466,85200.0
2008-08-14 15:00:00,56.51,56.69,56.41,56.53,125500.0,49.2379,49.3947,49.1507,49.2553,125500.0
2008-08-14 15:30:00,56.55,56.61,56.3,56.39,223800.0,49.2727,49.325,49.0549,49.1333,223800.0
2008-08-15 09:30:00,56.51,57.33,56.49,57.14,357300.0,49.2379,49.9523,49.2204,49.7868,357300.0
2008-08-15 10:00:00,57.12,57.31,56.89,57.13,118100.0,49.7694,49.9349,49.569,49.7781,118100.0
2008-08-15 10:30:00,57.1,57.87,57.08,57.82,158200.0,49.7519,50.4228,49.7345,50.3793,158200.0
2008-08-15 11:00:00,57.83,57.92,57.69,57.81,201800.0,50.388,50.4664,50.266,50.3706,201800.0
2008-08-15 11:30:00,57.81,57.82,57.36,57.41,371000.0,50.3706,50.3793,49.9785,50.022,371000.0
2008-08-15 12:00:00,57.42,57.42,57.15,57.22,116800.0,50.0307,50.0307,49.7955,49.8565,116800.0
2008-08-15 12:30:00,57.23,57.46,57.22,57.28,94300.0,49.8652,50.0656,49.8565,49.9088,94300.0
2008-08-15 13:00:00,57.28,57.34,57.19,57.23,64200.0,49.9088,49.961,49.8303,49.8652,64200.0
2008-08-15 13:30:00,57.24,57.3,57.07,57.1,130900.0,49.8739,49.9262,49.7258,49.7519,130900.0
2008-08-15 14:00:00,57.12,57.19,57.03,57.04,76500.0,49.7694,49.8303,49.6909,49.6997,76500.0
2008-08-15 14:30:00,57.06,57.16,57.05,57.06,87400.0,49.7171,49.8042,49.7084,49.7171,87400.0
2008-08-15 15:00:00,57.07,57.23,57.05,57.23,124500.0,49.7258,49.8652,49.7084,49.8652,124500.0
2008-08-15 15:30:00,57.23,57.35,57.21,57.25,180400.0,49.8652,49.9698,49.8478,49.8826,180400.0
2008-08-18 09:30:00,57.43,57.92,56.58,56.68,133400.0,50.0395,50.4664,49.2988,49.386,133400.0
2008-08-18 10:00:00,56.68,56.7,56.33,56.65,118000.0,49.386,49.4034,49.081,49.3598,118000.0
2008-08-18 10:30:00,56.65,56.77,56.59,56.6,80900.0,49.3598,49.4644,49.3076,49.3163,80900.0
2008-08-18 11:00:00,56.6,56.64,56.37,56.43,135800.0,49.3163,49.3511,49.1159,49.1681,135800.0
2008-08-18 11:30:00,56.43,56.61,56.26,56.34,66500.0,49.1681,49.325,49.02,49.0897,66500.0
2008-08-18 12:00:00,56.33,56.44,56.21,56.37,80800.0,49.081,49.1769,48.9765,49.1159,80800.0
2008-08-18 12:30:00,56.37,56.4,56.18,56.32,65900.0,49.1159,49.142,48.9503,49.0723,65900.0
2008-08-18 13:00:00,56.32,56.53,56.31,56.49,48700.0,49.0723,49.2553,49.0636,49.2204,48700.0
2008-08-18 13:30:00,56.5,56.56,56.44,56.5,70400.0,49.2291,49.2814,49.1769,49.2291,70400.0
2008-08-18 14:00:00,56.51,56.53,56.34,56.38,98900.0,49.2379,49.2553,49.0897,49.1246,98900.0
2008-08-18 14:30:00,56.39,56.44,56.27,56.41,115900.0,49.1333,49.1769,49.0287,49.1507,115900.0
2008-08-18 15:00:00,56.4,56.49,56.19,56.39,118600.0,49.142,49.2204,48.959,49.1333,118600.0
2008-08-18 15:30:00,56.38,56.56,56.28,56.48,295900.0,49.1246,49.2814,49.0375,49.2117,295900.0
2008-08-19 09:30:00,56.22,56.65,55.26,56.31,271700.0,48.9852,49.3598,48.1487,49.0636,271700.0
2008-08-19 10:00:00,56.34,56.9,56.25,56.79,167900.0,49.0897,49.5777,49.0113,49.4818,167900.0
2008-08-19 10:30:00,56.81,57.29,56.78,57.01,235000.0,49.4992,49.9175,49.4731,49.6735,235000.0
2008-08-19 11:00:00,57.04,57.04,56.59,56.85,105300.0,49.6997,49.6997,49.3076,49.5341,105300.0
2008-08-19 11:30:00,56.84,56.98,56.59,56.69,286300.0,49.5254,49.6474,49.3076,49.3947,286300.0
2008-08-19 12:00:00,56.69,56.81,56.65,56.67,168000.0,49.3947,49.4992,49.3598,49.3773,168000.0
2008-08-19 12:30:00,56.67,56.76,56.55,56.55,72200.0,49.3773,49.4557,49.2727,49.2727,72200.0
2008-08-19 13:00:00,56.55,56.71,56.46,56.7,82500.0,49.2727,49.4121,49.1943,49.4034,82500.0
2008-08-19 13:30:00,56.71,56.74,56.55,56.61,54400.0,49.4121,49.4383,49.2727,49.325,54400.0
2008-08-19 14:00:00,56.61,56.66,56.49,56.58,97300.0,49.325,49.3686,49.2204,49.2988,97300.0
2008-08-19 14:30:00,56.57,56.75,56.54,56.72,71300.0,49.2901,49.447,49.264,49.4208,71300.0
2008-08-19 15:00:00,56.72,56.76,56.52,56.72,105400.0,49.4208,49.4557,49.2466,49.4208,105400.0
2008-08-19 15:30:00,56.72,56.73,56.53,56.56,234100.0,49.4208,49.4295,49.2553,49.2814,234100.0
2008-08-20 09:30:00,57.05,57.27,56.46,56.54,282200.0,49.7084,49.9001,49.1943,49.264,282200.0
2008-08-20 10:00:00,56.56,56.72,56.32,56.69,99200.0,49.2814,49.4208,49.0723,49.3947,99200.0
2008-08-20 10:30:00,56.7,56.95,56.56,56.81,164300.0,49.4034,49.6212,49.2814,49.4992,164300.0
2008-08-20 11:00:00,56.82,56.84,56.55,56.82,76300.0,49.508,49.5254,49.2727,49.508,76300.0
2008-08-20 11:30:00,56.81,56.85,56.66,56.85,58800.0,49.4992,49.5341,49.3686,49.5341,58800.0
2008-08-20 12:00:00,56.83,56.9,56.69,56.76,235600.0,49.5167,49.5777,49.3947,49.4557,235600.0
2008-08-20 12:30:00,56.75,56.85,56.68,56.74,90800.0,49.447,49.5341,49.386,49.4383,90800.0
2008-08-20 13:00:00,56.74,57.0,56.72,56.97,70000.0,49.4383,49.6648,49.4208,49.6387,70000.0
2008-08-20 13:30:00,56.98,57.04,56.8,56.86,153600.0,49.6474,49.6997,49.4905,49.5428,153600.0
2008-08-20 14:00:00,56.86,56.86,56.71,56.72,79000.0,49.5428,49.5428,49.4121,49.4208,79000.0
2008-08-20 14:30:00,56.72,56.84,56.69,56.8,94800.0,49.4208,49.5254,49.3947,49.4905,94800.0
2008-08-20 15:00:00,56.8,56.86,56.7,56.77,92800.0,49.4905,49.5428,49.4034,49.4644,92800.0
2008-08-20 15:30:00,56.76,56.92,56.68,56.9,236500.0,49.4557,49.5951,49.386,49.5777,236500.0
2008-08-21 09:30:00,56.69,57.16,56.21,57.11,165500.0,49.3947,49.8042,48.9765,49.7606,165500.0
2008-08-21 10:00:00,57.14,57.49,56.98,57.17,180800.0,49.7868,50.0917,49.6474,49.8129,180800.0
2008-08-21 10:30:00,57.15,57.21,56.65,56.77,82000.0,49.7955,49.8478,49.3598,49.4644,82000.0
2008-08-21 11:00:00,56.76,57.1,56.6,57.1,56300.0,49.4557,49.7519,49.3163,49.7519,56300.0
2008-08-21 11:30:00,57.1,57.31,56.95,57.1,50300.0,49.7519,49.9349,49.6212,49.7519,50300.0
2008-08-21 12:00:00,57.1,57.19,56.93,56.93,48100.0,49.7519,49.8303,49.6038,49.6038,48100.0
2008-08-21 12:30:00,56.93,57.02,56.86,57.02,33300.0,49.6038,49.6822,49.5428,49.6822,33300.0
2008-08-21 13:00:00,57.02,57.36,57.0,57.25,76300.0,49.6822,49.9785,49.6648,49.8826,76300.0
2008-08-21 13:30:00,57.25,57.42,57.14,57.28,39500.0,49.8826,50.0307,49.7868,49.9088,39500.0
2008-08-21 14:00:00,57.27,57.41,57.22,57.22,62800.0,49.9001,50.022,49.8565,49.8565,62800.0
2008-08-21 14:30:00,57.22,57.49,57.21,57.37,67200.0,49.8565,50.0917,49.8478,49.9872,67200.0
2008-08-21 15:00:00,57.37,57.54,57.34,57.44,119400.0,49.9872,50.1353,49.961,50.0482,119400.0
2008-08-21 15:30:00,57.43,57.5,57.3,57.38,136100.0,50.0395,50.1005,49.9262,49.9959,136100.0
2008-08-22 09:30:00,57.42,57.91,57.4,57.85,79500.0,50.0307,50.4577,50.0133,50.4054,79500.0
2008-08-22 10:00:00,57.87,58.24,57.76,58.22,148200.0,50.4228,50.7452,50.327,50.7278,148200.0
2008-08-22 10:30:00,58.23,58.35,58.09,58.28,76500.0,50.7365,50.8411,50.6145,50.7801,76500.0
2008-08-22 11:00:00,58.29,58.33,58.05,58.1,62600.0,50.7888,50.8236,50.5797,50.6232,62600.0
2008-08-22 11:30:00,58.11,58.31,58.1,58.31,51600.0,50.632,50.8062,50.6232,50.8062,51600.0
2008-08-22 12:00:00,58.31,58.33,58.07,58.13,68300.0,50.8062,50.8236,50.5971,50.6494,68300.0
2008-08-22 12:30:00,58.14,58.18,58.02,58.18,49100.0,50.6581,50.6929,50.5535,50.6929,49100.0
2008-08-22 13:00:00,58.2,58.54,58.19,58.5,58500.0,50.7104,51.0066,50.7017,50.9718,58500.0
2008-08-22 13:30:00,58.51,58.62,58.41,58.58,60000.0,50.9805,51.0763,50.8933,51.0415,60000.0
2008-08-22 14:00:00,58.58,58.65,58.4,58.57,92100.0,51.0415,51.1025,50.8846,51.0328,92100.0
2008-08-22 14:30:00,58.59,58.7,58.46,58.47,91800.0,51.0502,51.146,50.9369,50.9456,91800.0
2008-08-22 15:00:00,58.48,58.54,58.29,58.3,106900.0,50.9543,51.0066,50.7888,50.7975,106900.0
2008-08-22 15:30:00,58.3,58.48,58.25,58.37,196500.0,50.7975,50.9543,50.7539,50.8585,196500.0
2008-08-25 09:30:00,58.43,59.29,58.0,58.02,110700.0,50.9108,51.6601,50.5361,50.5535,110700.0
2008-08-25 10:00:00,58.04,58.38,58.03,58.28,70100.0,50.571,50.8672,50.5622,50.7801,70100.0
2008-08-25 10:30:00,58.28,58.28,58.0,58.01,97500.0,50.7801,50.7801,50.5361,50.5448,97500.0
2008-08-25 11:00:00,58.0,58.16,57.98,58.0,83600.0,50.5361,50.6755,50.5187,50.5361,83600.0
2008-08-25 11:30:00,58.0,58.03,57.85,57.86,107600.0,50.5361,50.5622,50.4054,50.4141,107600.0
2008-08-25 12:00:00,57.86,57.97,57.75,57.75,90100.0,50.4141,50.51,50.3183,50.3183,90100.0
2008-08-25 12:30:00,57.75,57.81,57.7,57.79,71100.0,50.3183,50.3706,50.2747,50.3531,71100.0
2008-08-25 13:00:00,57.79,57.97,57.79,57.92,51100.0,50.3531,50.51,50.3531,50.4664,51100.0
2008-08-25 13:30:00,57.89,57.9,57.73,57.83,36400.0,50.4403,50.449,50.3009,50.388,36400.0
2008-08-25 14:00:00,57.83,58.03,57.83,57.98,64100.0,50.388,50.5622,50.388,50.5187,64100.0
2008-08-25 14:30:00,57.99,58.09,57.96,58.01,59800.0,50.5274,50.6145,50.5013,50.5448,59800.0
2008-08-25 15:00:00,58.01,58.02,57.8,57.8,87500.0,50.5448,50.5535,50.3618,50.3618,87500.0
2008-08-25 15:30:00,57.81,57.95,57.78,57.84,176800.0,50.3706,50.4925,50.3444,50.3967,176800.0
2008-08-26 09:30:00,57.86,57.86,57.36,57.64,67200.0,50.4141,50.4141,49.9785,50.2224,67200.0
2008-08-26 10:00:00,57.62,57.84,57.6,57.78,58400.0,50.205,50.3967,50.1876,50.3444,58400.0
2008-08-26 10:30:00,57.77,58.17,57.77,58.17,78500.0,50.3357,50.6842,50.3357,50.6842,78500.0
2008-08-26 11:00:00,58.16,58.26,58.01,58.03,73100.0,50.6755,50.7627,50.5448,50.5622,73100.0
2008-08-26 11:30:00,58.02,58.04,57.84,58.0,66400.0,50.5535,50.571,50.3967,50.5361,66400.0
2008-08-26 12:00:00,58.0,58.15,57.95,57.95,42700.0,50.5361,50.6668,50.4925,50.4925,42700.0
2008-08-26 12:30:00,57.92,58.04,57.92,57.96,27000.0,50.4664,50.571,50.4664,50.5013,27000.0
2008-08-26 13:00:00,57.94,58.01,57.94,58.0,34500.0,50.4838,50.5448,50.4838,50.5361,34500.0
2008-08-26 13:30:00,58.0,58.01,57.89,57.93,46000.0,50.5361,50.5448,50.4403,50.4751,46000.0
2008-08-26 14:00:00,57.93,58.01,57.81,57.87,54700.0,50.4751,50.5448,50.3706,50.4228,54700.0
2008-08-26 14:30:00,57.86,57.89,57.75,57.75,48800.0,50.4141,50.4403,50.3183,50.3183,48800.0
2008-08-26 15:00:00,57.74,57.86,57.71,57.77,88600.0,50.3096,50.4141,50.2834,50.3357,88600.0
2008-08-26 15:30:00,57.78,58.04,57.78,57.98,145000.0,50.3444,50.571,50.3444,50.5187,145000.0
2008-08-27 09:30:00,57.97,58.29,57.65,57.93,156600.0,50.51,50.7888,50.2312,50.4751,156600.0
2008-08-27 10:00:00,57.93,58.26,57.91,58.08,57000.0,50.4751,50.7627,50.4577,50.6058,57000.0
2008-08-27 10:30:00,58.12,58.14,57.99,58.06,51800.0,50.6407,50.6581,50.5274,50.5884,51800.0
2008-08-27 11:00:00,58.05,58.12,58.0,58.0,36000.0,50.5797,50.6407,50.5361,50.5361,36000.0
2008-08-27 11:30:00,58.0,58.08,58.0,58.03,37600.0,50.5361,50.6058,50.5361,50.5622,37600.0
2008-08-27 12:00:00,58.02,58.24,58.02,58.07,31200.0,50.5535,50.7452,50.5535,50.5971,31200.0
2008-08-27 12:30:00,58.07,58.22,58.0,58.0,100500.0,50.5971,50.7278,50.5361,50.5361,100500.0
2008-08-27 13:00:00,58.01,58.17,58.0,58.08,80400.0,50.5448,50.6842,50.5361,50.6058,80400.0
2008-08-27 13:30:00,58.1,58.28,58.08,58.24,29000.0,50.6232,50.7801,50.6058,50.7452,29000.0
2008-08-27 14:00:00,58.22,58.27,58.17,58.23,43500.0,50.7278,50.7714,50.6842,50.7365,43500.0
2008-08-27 14:30:00,58.24,58.27,58.11,58.13,68800.0,50.7452,50.7714,50.632,50.6494,68800.0
2008-08-27 15:00:00,58.12,58.19,57.79,57.9,114100.0,50.6407,50.7017,50.3531,50.449,114100.0
2008-08-27 15:30:00,57.9,58.06,57.83,58.03,260300.0,50.449,50.5884,50.388,50.5622,260300.0
2008-08-28 09:30:00,58.16,58.36,58.1,58.28,169000.0,50.7789,50.9535,50.7265,50.8837,169000.0
2008-08-28 10:00:00,58.3,58.47,58.13,58.18,90400.0,50.9012,51.0496,50.7527,50.7964,90400.0
2008-08-28 10:30:00,58.18,58.57,58.13,58.56,186600.0,50.7964,51.1369,50.7527,51.1282,186600.0
2008-08-28 11:00:00,58.56,58.67,58.48,58.54,225500.0,51.1282,51.2242,51.0583,51.1107,225500.0
2008-08-28 11:30:00,58.55,58.78,58.5,58.74,94700.0,51.1194,51.3202,51.0758,51.2853,94700.0
2008-08-28 12:00:00,58.74,58.74,58.56,58.63,57900.0,51.2853,51.2853,51.1282,51.1893,57900.0
2008-08-28 12:30:00,58.62,58.63,58.5,58.54,73400.0,51.1805,51.1893,51.0758,51.1107,73400.0
2008-08-28 13:00:00,58.53,58.6,58.49,58.5,209000.0,51.102,51.1631,51.067,51.0758,209000.0
2008-08-28 13:30:00,58.51,58.53,58.23,58.35,155000.0,51.0845,51.102,50.84,50.9448,155000.0
2008-08-28 14:00:00,58.36,58.59,58.31,58.55,216100.0,50.9535,51.1544,50.9099,51.1194,216100.0
2008-08-28 14:30:00,58.55,58.65,58.51,58.61,127400.0,51.1194,51.2067,51.0845,51.1718,127400.0
2008-08-28 15:00:00,58.61,58.81,58.57,58.66,132700.0,51.1718,51.3464,51.1369,51.2155,132700.0
2008-08-28 15:30:00,58.67,58.8,58.61,58.74,192200.0,51.2242,51.3377,51.1718,51.2853,192200.0
2008-08-29 09:30:00,58.85,59.06,58.4,58.8,196500.0,51.3814,51.5647,50.9885,51.3377,196500.0
2008-08-29 10:00:00,58.8,58.82,58.65,58.8,103900.0,51.3377,51.3552,51.2067,51.3377,103900.0
2008-08-29 10:30:00,58.8,58.8,58.27,58.28,117300.0,51.3377,51.3377,50.875,50.8837,117300.0
2008-08-29 11:00:00,58.28,58.37,58.21,58.25,68100.0,50.8837,50.9623,50.8226,50.8575,68100.0
2008-08-29 11:30:00,58.26,58.26,57.98,58.03,219700.0,50.8662,50.8662,50.6218,50.6654,219700.0
2008-08-29 12:00:00,58.03,58.04,57.86,57.88,111300.0,50.6654,50.6742,50.517,50.5345,111300.0
2008-08-29 12:30:00,57.88,58.3,57.87,58.19,65700.0,50.5345,50.9012,50.5257,50.8051,65700.0
2008-08-29 13:00:00,58.19,58.23,58.13,58.16,198900.0,50.8051,50.84,50.7527,50.7789,198900.0
2008-08-29 13:30:00,58.18,58.19,58.01,58.11,65900.0,50.7964,50.8051,50.648,50.7353,65900.0
2008-08-29 14:00:00,58.09,58.17,58.04,58.15,109800.0,50.7178,50.7877,50.6742,50.7702,109800.0
2008-08-29 14:30:00,58.15,58.2,58.01,58.06,61900.0,50.7702,50.8138,50.648,50.6916,61900.0
2008-08-29 15:00:00,58.05,58.11,57.98,58.08,93000.0,50.6829,50.7353,50.6218,50.7091,93000.0
2008-08-29 15:30:00,58.08,58.08,57.82,57.86,231800.0,50.7091,50.7091,50.4821,50.517,231800.0
2008-09-02 09:30:00,58.45,58.88,58.27,58.45,403600.0,51.0321,51.4075,50.875,51.0321,403600.0
2008-09-02 10:00:00,58.45,59.0,58.42,58.95,217600.0,51.0321,51.5123,51.0059,51.4687,217600.0
2008-09-02 10:30:00,58.95,58.96,58.74,58.87,112800.0,51.4687,51.4774,51.2853,51.3988,112800.0
2008-09-02 11:00:00,58.89,59.0,58.86,58.97,104100.0,51.4163,51.5123,51.3901,51.4861,104100.0
2008-09-02 11:30:00,58.96,59.25,58.96,59.07,134800.0,51.4774,51.7306,51.4774,51.5734,134800.0
2008-09-02 12:00:00,59.06,59.16,58.81,58.82,117300.0,51.5647,51.652,51.3464,51.3552,117300.0
2008-09-02 12:30:00,58.85,59.02,58.77,59.01,93700.0,51.3814,51.5298,51.3115,51.521,93700.0
2008-09-02 13:00:00,59.01,59.19,58.98,59.19,117000.0,51.521,51.6782,51.4949,51.6782,117000.0
2008-09-02 13:30:00,59.18,59.23,58.95,59.0,128000.0,51.6695,51.7131,51.4687,51.5123,128000.0
2008-09-02 14:00:00,59.02,59.14,58.69,58.74,164400.0,51.5298,51.6346,51.2417,51.2853,164400.0
2008-09-02 14:30:00,58.75,58.78,58.47,58.6,142300.0,51.294,51.3202,51.0496,51.1631,142300.0
2008-09-02 15:00:00,58.62,58.76,58.57,58.75,184600.0,51.1805,51.3028,51.1369,51.294,184600.0
2008-09-02 15:30:00,58.75,58.78,58.59,58.63,274400.0,51.294,51.3202,51.1544,51.1893,274400.0
2008-09-03 09:30:00,58.69,58.8,58.09,58.11,146200.0,51.2417,51.3377,50.7178,50.7353,146200.0
2008-09-03 10:00:00,58.11,58.36,58.07,58.25,82000.0,50.7353,50.9535,50.7003,50.8575,82000.0
2008-09-03 10:30:00,58.27,58.63,58.26,58.29,32800.0,50.875,51.1893,50.8662,50.8924,32800.0
2008-09-03 11:00:00,58.29,58.64,58.25,58.26,46600.0,50.8924,51.198,50.8575,50.8662,46600.0
2008-09-03 11:30:00,58.27,58.32,58.11,58.16,62900.0,50.875,50.9186,50.7353,50.7789,62900.0
2008-09-03 12:00:00,58.15,58.3,58.09,58.23,53300.0,50.7702,50.9012,50.7178,50.84,53300.0
2008-09-03 12:30:00,58.2,58.23,58.07,58.12,34800.0,50.8138,50.84,50.7003,50.744,34800.0
2008-09-03 13:00:00,58.1,58.3,58.01,58.26,65600.0,50.7265,50.9012,50.648,50.8662,65600.0
2008-09-03 13:30:00,58.25,58.46,58.2,58.37,48200.0,50.8575,51.0408,50.8138,50.9623,48200.0
2008-09-03 14:00:00,58.36,58.44,58.1,58.21,86500.0,50.9535,51.0234,50.7265,50.8226,86500.0
2008-09-03 14:30:00,58.19,58.43,58.17,58.43,148800.0,50.8051,51.0147,50.7877,51.0147,148800.0
2008-09-03 15:00:00,58.41,58.53,58.19,58.48,160300.0,50.9972,51.102,50.8051,51.0583,160300.0
2008-09-03 15:30:00,58.48,58.65,58.38,58.59,200900.0,51.0583,51.2067,50.971,51.1544,200900.0
2008-09-04 09:30:00,57.84,58.78,57.8,57.85,220300.0,50.4995,51.3202,50.4646,50.5083,220300.0
2008-09-04 10:00:00,57.86,57.98,57.75,57.97,191400.0,50.517,50.6218,50.421,50.613,191400.0
2008-09-04 10:30:00,57.96,57.98,57.7,57.92,181000.0,50.6043,50.6218,50.3773,50.5694,181000.0
2008-09-04 11:00:00,57.89,57.91,57.68,57.86,176600.0,50.5432,50.5606,50.3598,50.517,176600.0
2008-09-04 11:30:00,57.87,57.92,57.8,57.82,80000.0,50.5257,50.5694,50.4646,50.4821,80000.0
2008-09-04 12:00:00,57.83,57.93,57.67,57.72,153100.0,50.4908,50.5781,50.3511,50.3948,153100.0
2008-09-04 12:30:00,57.72,57.8,57.61,57.74,64300.0,50.3948,50.4646,50.2987,50.4122,64300.0
2008-09-04 13:00:00,57.71,57.78,57.58,57.65,83500.0,50.386,50.4471,50.2725,50.3336,83500.0
2008-09-04 13:30:00,57.65,57.7,57.56,57.68,127500.0,50.3336,50.3773,50.2551,50.3598,127500.0
2008-09-04 14:00:00,57.69,57.76,57.43,57.58,103200.0,50.3686,50.4297,50.1416,50.2725,103200.0
2008-09-04 14:30:00,57.59,57.6,57.17,57.21,168500.0,50.2813,50.29,49.9146,49.9495,168500.0
2008-09-04 15:00:00,57.21,57.63,57.05,57.17,356300.0,49.9495,50.3162,49.8098,49.9146,356300.0
2008-09-04 15:30:00,57.14,57.34,57.11,57.32,787400.0,49.8884,50.063,49.8622,50.0455,787400.0
2008-09-05 09:30:00,57.0,57.58,56.79,57.11,157500.0,49.7661,50.2725,49.5828,49.8622,157500.0
2008-09-05 10:00:00,57.11,57.46,56.96,57.29,97500.0,49.8622,50.1678,49.7312,50.0193,97500.0
2008-09-05 10:30:00,57.26,57.37,56.9,56.92,112800.0,49.9931,50.0892,49.6788,49.6963,112800.0
2008-09-05 11:00:00,56.92,56.97,56.7,56.83,70500.0,49.6963,49.7399,49.5042,49.6177,70500.0
2008-09-05 11:30:00,56.82,57.05,56.6,56.97,107300.0,49.609,49.8098,49.4169,49.7399,107300.0
2008-09-05 12:00:00,56.99,57.07,56.86,57.04,79700.0,49.7574,49.8273,49.6439,49.8011,79700.0
2008-09-05 12:30:00,57.04,57.16,56.95,57.05,70100.0,49.8011,49.9058,49.7225,49.8098,70100.0
2008-09-05 13:00:00,57.04,57.11,56.96,57.1,65900.0,49.8011,49.8622,49.7312,49.8534,65900.0
2008-09-05 13:30:00,57.1,57.21,56.94,57.07,72200.0,49.8534,49.9495,49.7138,49.8273,72200.0
2008-09-05 14:00:00,57.06,57.06,56.87,56.91,106800.0,49.8185,49.8185,49.6526,49.6876,106800.0
2008-09-05 14:30:00,56.94,56.95,56.79,56.9,147500.0,49.7138,49.7225,49.5828,49.6788,147500.0
2008-09-05 15:00:00,56.9,56.94,56.82,56.89,157900.0,49.6788,49.7138,49.609,49.6701,157900.0
2008-09-05 15:30:00,56.9,56.96,56.84,56.84,379100.0,49.6788,49.7312,49.6264,49.6264,379100.0
2008-09-08 09:30:00,58.1,58.1,57.5,57.58,313800.0,50.7265,50.7265,50.2027,50.2725,313800.0
2008-09-08 10:00:00,57.58,58.24,57.57,58.2,135800.0,50.2725,50.8488,50.2638,50.8138,135800.0
2008-09-08 10:30:00,58.2,58.36,57.78,57.82,104800.0,50.8138,50.9535,50.4471,50.4821,104800.0
2008-09-08 11:00:00,57.78,58.06,57.32,57.82,97500.0,50.4471,50.6916,50.0455,50.4821,97500.0
2008-09-08 11:30:00,57.82,58.04,57.75,57.96,114000.0,50.4821,50.6742,50.421,50.6043,114000.0
2008-09-08 12:00:00,57.97,58.1,57.74,57.74,405200.0,50.613,50.7265,50.4122,50.4122,405200.0
2008-09-08 12:30:00,57.75,57.94,57.73,57.84,101600.0,50.421,50.5868,50.4035,50.4995,101600.0
2008-09-08 13:00:00,57.83,57.87,57.61,57.62,204300.0,50.4908,50.5257,50.2987,50.3075,204300.0
2008-09-08 13:30:00,57.62,57.8,57.39,57.46,314700.0,50.3075,50.4646,50.1066,50.1678,314700.0
2008-09-08 14:00:00,57.45,57.87,57.45,57.86,85000.0,50.159,50.5257,50.159,50.517,85000.0
2008-09-08 14:30:00,57.86,57.89,57.58,57.64,79900.0,50.517,50.5432,50.2725,50.3249,79900.0
2008-09-08 15:00:00,57.63,57.82,57.49,57.8,134300.0,50.3162,50.4821,50.194,50.4646,134300.0
2008-09-08 15:30:00,57.8,58.24,57.8,58.24,298100.0,50.4646,50.8488,50.4646,50.8488,298100.0
2008-09-09 09:30:00,58.5,59.17,58.34,58.58,257700.0,51.0758,51.6607,50.9361,51.1456,257700.0
2008-09-09 10:00:00,58.55,58.72,58.44,58.54,122400.0,51.1194,51.2679,51.0234,51.1107,122400.0
2008-09-09 10:30:00,58.54,58.58,58.24,58.4,128100.0,51.1107,51.1456,50.8488,50.9885,128100.0
2008-09-09 11:00:00,58.35,58.66,58.29,58.29,146600.0,50.9448,51.2155,50.8924,50.8924,146600.0
2008-09-09 11:30:00,58.31,58.54,58.27,58.32,55000.0,50.9099,51.1107,50.875,50.9186,55000.0
2008-09-09 12:00:00,58.31,58.44,58.15,58.38,66200.0,50.9099,51.0234,50.7702,50.971,66200.0
2008-09-09 12:30:00,58.37,58.42,58.1,58.38,148900.0,50.9623,51.0059,50.7265,50.971,148900.0
2008-09-09 13:00:00,58.39,58.42,58.14,58.15,175600.0,50.9797,51.0059,50.7615,50.7702,175600.0
2008-09-09 13:30:00,58.18,58.23,58.01,58.14,93400.0,50.7964,50.84,50.648,50.7615,93400.0
2008-09-09 14:00:00,58.14,58.45,58.07,58.39,125800.0,50.7615,51.0321,50.7003,50.9797,125800.0
2008-09-09 14:30:00,58.4,58.44,58.1,58.13,149200.0,50.9885,51.0234,50.7265,50.7527,149200.0
2008-09-09 15:00:00,58.13,58.37,58.05,58.14,274900.0,50.7527,50.9623,50.6829,50.7615,274900.0
2008-09-09 15:30:00,58.14,58.25,57.84,57.88,261600.0,50.7615,50.8575,50.4995,50.5345,261600.0
2008-09-10 09:30:00,58.19,58.28,57.56,58.28,159900.0,50.8051,50.8837,50.2551,50.8837,159900.0
2008-09-10 10:00:00,58.26,58.5,58.06,58.11,158300.0,50.8662,51.0758,50.6916,50.7353,158300.0
2008-09-10 10:30:00,58.09,58.46,58.05,58.21,152500.0,50.7178,51.0408,50.6829,50.8226,152500.0
2008-09-10 11:00:00,58.19,58.39,58.03,58.37,83600.0,50.8051,50.9797,50.6654,50.9623,83600.0
2008-09-10 11:30:00,58.38,58.5,58.23,58.25,84000.0,50.971,51.0758,50.84,50.8575,84000.0
2008-09-10 12:00:00,58.26,58.46,58.08,58.15,69300.0,50.8662,51.0408,50.7091,50.7702,69300.0
2008-09-10 12:30:00,58.14,58.32,58.13,58.19,73800.0,50.7615,50.9186,50.7527,50.8051,73800.0
2008-09-10 13:00:00,58.17,58.32,58.15,58.26,84500.0,50.7877,50.9186,50.7702,50.8662,84500.0
2008-09-10 13:30:00,58.26,58.45,58.05,58.07,87800.0,50.8662,51.0321,50.6829,50.7003,87800.0
2008-09-10 14:00:00,58.07,58.37,58.03,58.23,119100.0,50.7003,50.9623,50.6654,50.84,119100.0
2008-09-10 14:30:00,58.24,58.27,58.03,58.16,89500.0,50.8488,50.875,50.6654,50.7789,89500.0
2008-09-10 15:00:00,58.17,58.23,57.87,57.91,95700.0,50.7877,50.84,50.5257,50.5606,95700.0
2008-09-10 15:30:00,57.89,57.97,57.74,57.83,122800.0,50.5432,50.613,50.4122,50.4908,122800.0
2008-09-11 09:30:00,57.21,57.61,57.0,57.34,117100.0,49.9495,50.2987,49.7661,50.063,117100.0
2008-09-11 10:00:00,57.35,57.62,57.22,57.25,91800.0,50.0717,50.3075,49.9582,49.9844,91800.0
2008-09-11 10:30:00,57.26,57.61,57.14,57.3,81200.0,49.9931,50.2987,49.8884,50.0281,81200.0
2008-09-11 11:00:00,57.3,57.54,56.96,57.18,83400.0,50.0281,50.2376,49.7312,49.9233,83400.0
2008-09-11 11:30:00,57.16,57.36,56.98,57.07,85000.0,49.9058,50.0804,49.7487,49.8273,85000.0
2008-09-11 12:00:00,57.09,57.21,56.95,56.99,149100.0,49.8447,49.9495,49.7225,49.7574,149100.0
2008-09-11 12:30:00,56.99,57.13,56.86,56.97,122900.0,49.7574,49.8796,49.6439,49.7399,122900.0
2008-09-11 13:00:00,56.99,57.0,56.76,56.83,111500.0,49.7574,49.7661,49.5566,49.6177,111500.0
2008-09-11 13:30:00,56.83,57.07,56.74,56.83,153300.0,49.6177,49.8273,49.5391,49.6177,153300.0
2008-09-11 14:00:00,56.82,57.32,56.82,57.16,212100.0,49.609,50.0455,49.609,49.9058,212100.0
2008-09-11 14:30:00,57.14,57.25,57.05,57.13,87300.0,49.8884,49.9844,49.8098,49.8796,87300.0
2008-09-11 15:00:00,57.12,57.39,57.11,57.29,190100.0,49.8709,50.1066,49.8622,50.0193,190100.0
2008-09-11 15:30:00,57.28,57.95,57.19,57.87,334800.0,50.0106,50.5956,49.932,50.5257,334800.0
2008-09-12 09:30:00,57.64,58.0,57.54,57.73,135800.0,50.3249,50.6392,50.2376,50.4035,135800.0
2008-09-12 10:00:00,57.73,57.75,57.22,57.24,94600.0,50.4035,50.421,49.9582,49.9757,94600.0
2008-09-12 10:30:00,57.25,57.51,57.17,57.51,54600.0,49.9844,50.2114,49.9146,50.2114,54600.0
2008-09-12 11:00:00,57.5,57.73,57.44,57.49,136700.0,50.2027,50.4035,50.1503,50.194,136700.0
2008-09-12 11:30:00,57.48,57.58,57.33,57.52,115800.0,50.1852,50.2725,50.0543,50.2201,115800.0
2008-09-12 12:00:00,57.54,57.57,57.43,57.47,231400.0,50.2376,50.2638,50.1416,50.1765,231400.0
2008-09-12 12:30:00,57.47,57.49,57.3,57.4,77200.0,50.1765,50.194,50.0281,50.1154,77200.0
2008-09-12 13:00:00,57.4,57.52,57.38,57.45,109700.0,50.1154,50.2201,50.0979,50.159,109700.0
2008-09-12 13:30:00,57.49,57.53,57.35,57.49,162300.0,50.194,50.2289,50.0717,50.194,162300.0
2008-09-12 14:00:00,57.5,57.53,57.3,57.44,83200.0,50.2027,50.2289,50.0281,50.1503,83200.0
2008-09-12 14:30:00,57.46,57.52,57.36,57.5,162000.0,50.1678,50.2201,50.0804,50.2027,162000.0
2008-09-12 15:00:00,57.5,57.52,57.43,57.5,183800.0,50.2027,50.2201,50.1416,50.2027,183800.0
2008-09-12 15:30:00,57.49,57.57,57.36,57.5,351000.0,50.194,50.2638,50.0804,50.2027,351000.0
2008-09-15 09:30:00,56.7,57.09,56.18,56.69,179700.0,49.5042,49.8447,49.0502,49.4955,179700.0
2008-09-15 10:00:00,56.67,57.47,56.47,57.47,137500.0,49.478,50.1765,49.3034,50.1765,137500.0
2008-09-15 10:30:00,57.47,57.82,57.36,57.65,186400.0,50.1765,50.4821,50.0804,50.3336,186400.0
2008-09-15 11:00:00,57.65,57.67,57.45,57.48,116200.0,50.3336,50.3511,50.159,50.1852,116200.0
2008-09-15 11:30:00,57.48,57.64,57.35,57.58,99800.0,50.1852,50.3249,50.0717,50.2725,99800.0
2008-09-15 12:00:00,57.6,58.0,57.48,57.6,112100.0,50.29,50.6392,50.1852,50.29,112100.0
2008-09-15 12:30:00,57.6,57.61,57.25,57.33,159700.0,50.29,50.2987,49.9844,50.0543,159700.0
2008-09-15 13:00:00,57.34,57.39,57.12,57.15,280400.0,50.063,50.1066,49.8709,49.8971,280400.0
2008-09-15 13:30:00,57.15,57.45,57.0,57.35,322800.0,49.8971,50.159,49.7661,50.0717,322800.0
2008-09-15 14:00:00,57.35,57.67,57.35,57.54,134100.0,50.0717,50.3511,50.0717,50.2376,134100.0
2008-09-15 14:30:00,57.54,57.66,57.24,57.61,115000.0,50.2376,50.3424,49.9757,50.2987,115000.0
2008-09-15 15:00:00,57.53,57.56,57.06,57.13,120100.0,50.2289,50.2551,49.8185,49.8796,120100.0
2008-09-15 15:30:00,57.14,57.26,56.53,56.66,346500.0,49.8884,49.9931,49.3558,49.4693,346500.0
2008-09-16 09:30:00,55.72,56.22,55.72,55.92,178700.0,48.6486,49.0851,48.6486,48.8232,178700.0
2008-09-16 10:00:00,55.92,55.94,55.6,55.91,198800.0,48.8232,48.8407,48.5438,48.8145,198800.0
2008-09-16 10:30:00,55.87,56.07,55.58,55.9,192300.0,48.7795,48.9542,48.5263,48.8057,192300.0
2008-09-16 11:00:00,55.92,56.2,55.9,56.14,163200.0,48.8232,49.0677,48.8057,49.0153,163200.0
2008-09-16 11:30:00,56.15,56.44,55.99,56.38,94800.0,49.024,49.2772,48.8843,49.2248,94800.0
2008-09-16 12:00:00,56.38,56.53,56.13,56.36,134700.0,49.2248,49.3558,49.0065,49.2074,134700.0
2008-09-16 12:30:00,56.35,56.47,56.31,56.42,84700.0,49.1986,49.3034,49.1637,49.2597,84700.0
2008-09-16 13:00:00,56.45,56.59,56.33,56.47,89000.0,49.2859,49.4082,49.1812,49.3034,89000.0
2008-09-16 13:30:00,56.45,56.47,56.03,56.19,147600.0,49.2859,49.3034,48.9192,49.0589,147600.0
2008-09-16 14:00:00,56.19,56.43,55.66,56.03,286200.0,49.0589,49.2685,48.5962,48.9192,286200.0
2008-09-16 14:30:00,56.03,57.03,55.83,56.86,212400.0,48.9192,49.7923,48.7446,49.6439,212400.0
2008-09-16 15:00:00,56.86,56.98,56.7,56.72,137200.0,49.6439,49.7487,49.5042,49.5217,137200.0
2008-09-16 15:30:00,56.74,56.93,56.63,56.92,302900.0,49.5391,49.705,49.4431,49.6963,302900.0
2008-09-17 09:30:00,56.01,56.69,54.99,56.69,152200.0,48.9018,49.4955,48.0112,49.4955,152200.0
2008-09-17 10:00:00,56.68,57.15,56.47,56.63,171800.0,49.4867,49.8971,49.3034,49.4431,171800.0
2008-09-17 10:30:00,56.68,56.85,56.22,56.31,172000.0,49.4867,49.6352,49.0851,49.1637,172000.0
2008-09-17 11:00:00,56.28,56.31,55.76,55.85,156300.0,49.1375,49.1637,48.6835,48.7621,156300.0
2008-09-17 11:30:00,55.85,56.44,55.79,56.22,219900.0,48.7621,49.2772,48.7097,49.0851,219900.0
2008-09-17 12:00:00,56.22,56.27,55.66,55.67,155100.0,49.0851,49.1288,48.5962,48.6049,155100.0
2008-09-17 12:30:00,55.65,55.83,55.58,55.59,179100.0,48.5875,48.7446,48.5263,48.5351,179100.0
2008-09-17 13:00:00,55.59,55.72,55.31,55.34,148700.0,48.5351,48.6486,48.2906,48.3168,148700.0
2008-09-17 13:30:00,55.33,55.36,55.0,55.36,110000.0,48.3081,48.3343,48.02,48.3343,110000.0
2008-09-17 14:00:00,55.36,55.48,55.26,55.45,300000.0,48.3343,48.439,48.247,48.4128,300000.0
2008-09-17 14:30:00,55.45,55.52,55.17,55.3,291300.0,48.4128,48.474,48.1684,48.2819,291300.0
2008-09-17 15:00:00,55.31,55.49,55.2,55.3,279600.0,48.2906,48.4478,48.1946,48.2819,279600.0
2008-09-17 15:30:00,55.3,55.38,54.34,54.48,372300.0,48.2819,48.3517,47.4437,47.566,372300.0
2008-09-18 09:30:00,54.61,55.52,54.55,55.44,230100.0,47.6795,48.474,47.6271,48.4041,230100.0
2008-09-18 10:00:00,55.45,55.52,54.87,55.12,293100.0,48.4128,48.474,47.9065,48.1247,293100.0
2008-09-18 10:30:00,55.12,55.5,54.95,54.95,126500.0,48.1247,48.4565,47.9763,47.9763,126500.0
2008-09-18 11:00:00,54.94,55.3,54.85,54.99,213700.0,47.9676,48.2819,47.889,48.0112,213700.0
2008-09-18 11:30:00,54.99,55.22,54.28,54.76,248400.0,48.0112,48.212,47.3913,47.8104,248400.0
2008-09-18 12:00:00,54.76,54.96,54.57,54.82,116400.0,47.8104,47.985,47.6445,47.8628,116400.0
2008-09-18 12:30:00,54.82,54.85,53.98,54.16,144800.0,47.8628,47.889,47.1294,47.2866,144800.0
2008-09-18 13:00:00,54.14,54.75,54.1,54.37,187600.0,47.2691,47.8017,47.2342,47.4699,187600.0
2008-09-18 13:30:00,54.36,54.9,54.17,54.41,110800.0,47.4612,47.9326,47.2953,47.5048,110800.0
2008-09-18 14:00:00,54.41,54.53,54.0,54.03,158600.0,47.5048,47.6096,47.1469,47.1731,158600.0
2008-09-18 14:30:00,54.03,54.33,53.81,54.29,108800.0,47.1731,47.435,46.981,47.4001,108800.0
2008-09-18 15:00:00,54.3,55.16,54.3,54.84,315400.0,47.4088,48.1597,47.4088,47.8803,315400.0
2008-09-18 15:30:00,54.84,55.53,54.6,55.23,532300.0,47.8803,48.4827,47.6707,48.2208,532300.0
2008-09-19 09:30:00,58.49,60.45,53.03,56.32,625100.0,51.067,52.7783,46.3,49.1724,625100.0
2008-09-19 10:00:00,56.33,56.77,56.07,56.37,152000.0,49.1812,49.5653,48.9542,49.2161,152000.0
2008-09-19 10:30:00,56.35,56.52,56.15,56.52,159600.0,49.1986,49.3471,49.024,49.3471,159600.0
2008-09-19 11:00:00,56.46,57.0,56.4,56.42,184100.0,49.2947,49.7661,49.2423,49.2597,184100.0
2008-09-19 11:30:00,56.43,56.92,56.22,56.92,173700.0,49.2685,49.6963,49.0851,49.6963,173700.0
2008-09-19 12:00:00,56.93,56.98,56.57,56.6,116300.0,49.705,49.7487,49.3907,49.4169,116300.0
2008-09-19 12:30:00,56.61,56.88,56.57,56.76,160800.0,49.4256,49.6614,49.3907,49.5566,160800.0
2008-09-19 13:00:00,56.76,57.0,56.72,56.98,95400.0,49.5566,49.7661,49.5217,49.7487,95400.0
2008-09-19 13:30:00,56.98,56.99,56.76,56.78,171100.0,49.7487,49.7574,49.5566,49.5741,171100.0
2008-09-19 14:00:00,56.79,56.89,56.55,56.64,134300.0,49.5828,49.6701,49.3732,49.4518,134300.0
2008-09-19 14:30:00,56.65,56.78,56.53,56.6,86100.0,49.4606,49.5741,49.3558,49.4169,86100.0
2008-09-19 15:00:00,56.61,56.88,56.47,56.71,161000.0,49.4256,49.6614,49.3034,49.5129,161000.0
2008-09-19 15:30:00,56.71,57.2,56.47,56.97,344700.0,49.5129,49.9408,49.3034,49.7399,344700.0
2008-09-22 09:30:00,56.69,56.69,50.05,56.1,129600.0,49.4955,49.4955,43.6982,48.9804,129600.0
2008-09-22 10:00:00,56.08,56.33,55.71,55.89,93500.0,48.9629,49.1812,48.6399,48.797,93500.0
2008-09-22 10:30:00,55.87,56.18,55.74,56.17,97100.0,48.7795,49.0502,48.666,49.0415,97100.0
2008-09-22 11:00:00,56.17,56.19,55.95,56.03,89200.0,49.0415,49.0589,48.8494,48.9192,89200.0
2008-09-22 11:30:00,56.04,56.08,55.79,55.93,100700.0,48.928,48.9629,48.7097,48.8319,100700.0
2008-09-22 12:00:00,55.96,55.96,55.47,55.49,105900.0,48.8581,48.8581,48.4303,48.4478,105900.0
2008-09-22 12:30:00,55.48,55.52,55.34,55.42,110000.0,48.439,48.474,48.3168,48.3867,110000.0
2008-09-22 13:00:00,55.43,55.53,54.96,55.04,99400.0,48.3954,48.4827,47.985,48.0549,99400.0
2008-09-22 13:30:00,55.04,55.14,54.78,55.11,132400.0,48.0549,48.1422,47.8279,48.116,132400.0
2008-09-22 14:00:00,55.12,55.25,54.81,55.25,168000.0,48.1247,48.2382,47.8541,48.2382,168000.0
2008-09-22 14:30:00,55.25,55.45,54.91,55.07,123100.0,48.2382,48.4128,47.9414,48.0811,123100.0
2008-09-22 15:00:00,55.02,55.22,54.9,54.94,240300.0,48.0374,48.212,47.9326,47.9676,240300.0
2008-09-22 15:30:00,54.94,55.01,54.57,54.72,373000.0,47.9676,48.0287,47.6445,47.7755,373000.0
2008-09-23 09:30:00,54.98,56.21,54.97,56.05,190400.0,48.0025,49.0764,47.9938,48.9367,190400.0
2008-09-23 10:00:00,56.06,56.07,55.53,55.58,97100.0,48.9454,48.9542,48.4827,48.5263,97100.0
2008-09-23 10:30:00,55.59,55.63,55.02,55.4,81700.0,48.5351,48.57,48.0374,48.3692,81700.0
2008-09-23 11:00:00,55.36,55.68,55.09,55.61,47900.0,48.3343,48.6137,48.0985,48.5525,47900.0
2008-09-23 11:30:00,55.65,55.74,55.24,55.3,59100.0,48.5875,48.666,48.2295,48.2819,59100.0
2008-09-23 12:00:00,55.35,55.6,55.25,55.32,59500.0,48.3255,48.5438,48.2382,48.2993,59500.0
2008-09-23 12:30:00,55.34,55.4,54.82,54.92,87500.0,48.3168,48.3692,47.8628,47.9501,87500.0
2008-09-23 13:00:00,54.9,54.9,54.53,54.7,72600.0,47.9326,47.9326,47.6096,47.758,72600.0
2008-09-23 13:30:00,54.68,54.71,54.1,54.39,100800.0,47.7406,47.7668,47.2342,47.4874,100800.0
2008-09-23 14:00:00,54.41,54.78,54.31,54.74,170300.0,47.5048,47.8279,47.4175,47.793,170300.0
2008-09-23 14:30:00,54.74,55.08,54.54,54.98,120900.0,47.793,48.0898,47.6183,48.0025,120900.0
2008-09-23 15:00:00,54.98,55.27,54.75,55.12,101900.0,48.0025,48.2557,47.8017,48.1247,101900.0
2008-09-23 15:30:00,55.12,55.13,54.33,54.34,143700.0,48.1247,48.1335,47.435,47.4437,143700.0
2008-09-24 09:30:00,54.31,54.88,52.8,54.32,173800.0,47.4175,47.9152,46.0992,47.4263,173800.0
2008-09-24 10:00:00,54.32,54.66,54.13,54.33,104700.0,47.4263,47.7231,47.2604,47.435,104700.0
2008-09-24 10:30:00,54.33,54.48,54.24,54.32,155900.0,47.435,47.566,47.3564,47.4263,155900.0
2008-09-24 11:00:00,54.32,54.47,54.02,54.44,151200.0,47.4263,47.5572,47.1643,47.531,151200.0
2008-09-24 11:30:00,54.44,54.56,54.17,54.51,85800.0,47.531,47.6358,47.2953,47.5921,85800.0
2008-09-24 12:00:00,54.51,54.82,54.35,54.38,67500.0,47.5921,47.8628,47.4524,47.4786,67500.0
2008-09-24 12:30:00,54.39,54.59,54.32,54.59,70300.0,47.4874,47.662,47.4263,47.662,70300.0
2008-09-24 13:00:00,54.56,54.89,54.53,54.79,79900.0,47.6358,47.9239,47.6096,47.8366,79900.0
2008-09-24 13:30:00,54.78,54.87,54.57,54.59,43300.0,47.8279,47.9065,47.6445,47.662,43300.0
2008-09-24 14:00:00,54.58,54.66,54.14,54.38,113600.0,47.6533,47.7231,47.2691,47.4786,113600.0
2008-09-24 14:30:00,54.36,54.53,54.15,54.17,61900.0,47.4612,47.6096,47.2778,47.2953,61900.0
2008-09-24 15:00:00,54.14,54.46,54.0,54.25,71100.0,47.2691,47.5485,47.1469,47.3651,71100.0
2008-09-24 15:30:00,54.26,54.42,53.7,54.12,272800.0,47.3739,47.5136,46.8849,47.2516,272800.0
2008-09-25 09:30:00,54.41,54.74,53.54,54.7,88900.0,47.5048,47.793,46.7452,47.758,88900.0
2008-09-25 10:00:00,54.64,55.05,54.48,54.6,76100.0,47.7056,48.0636,47.566,47.6707,76100.0
2008-09-25 10:30:00,54.6,54.6,54.06,54.07,65000.0,47.6707,47.6707,47.1993,47.208,65000.0
2008-09-25 11:00:00,54.07,54.07,53.58,53.8,116000.0,47.208,47.208,46.7802,46.9722,116000.0
2008-09-25 11:30:00,53.81,53.82,53.42,53.44,71200.0,46.981,46.9897,46.6405,46.6579,71200.0
2008-09-25 12:00:00,53.46,53.75,53.39,53.6,71500.0,46.6754,46.9286,46.6143,46.7976,71500.0
2008-09-25 12:30:00,53.6,54.07,53.58,54.03,80700.0,46.7976,47.208,46.7802,47.1731,80700.0
2008-09-25 13:00:00,54.02,54.44,54.01,54.44,77000.0,47.1643,47.531,47.1556,47.531,77000.0
2008-09-25 13:30:00,54.45,54.76,54.4,54.66,84600.0,47.5398,47.8104,47.4961,47.7231,84600.0
2008-09-25 14:00:00,54.66,54.73,54.46,54.66,93700.0,47.7231,47.7842,47.5485,47.7231,93700.0
2008-09-25 14:30:00,54.66,54.75,54.61,54.74,121800.0,47.7231,47.8017,47.6795,47.793,121800.0
2008-09-25 15:00:00,54.75,55.09,54.67,54.93,129000.0,47.8017,48.0985,47.7318,47.9588,129000.0
2008-09-25 15:30:00,54.91,55.08,54.6,54.87,196000.0,47.9414,48.0898,47.6707,47.9065,196000.0
2008-09-26 09:30:00,54.2,55.27,53.64,54.9,283300.0,47.3215,48.2557,46.8326,47.9326,283300.0
2008-09-26 10:00:00,54.87,54.9,54.41,54.68,108500.0,47.9065,47.9326,47.5048,47.7406,108500.0
2008-09-26 10:30:00,54.71,55.09,54.64,54.84,65400.0,47.7668,48.0985,47.7056,47.8803,65400.0
2008-09-26 11:00:00,54.83,54.94,54.48,54.92,171200.0,47.8715,47.9676,47.566,47.9501,171200.0
2008-09-26 11:30:00,54.89,55.09,54.73,54.8,92700.0,47.9239,48.0985,47.7842,47.8453,92700.0
2008-09-26 12:00:00,54.8,55.21,54.8,55.18,91300.0,47.8453,48.2033,47.8453,48.1771,91300.0
2008-09-26 12:30:00,55.19,55.39,55.09,55.14,72800.0,48.1858,48.3605,48.0985,48.1422,72800.0
2008-09-26 13:00:00,55.12,55.48,55.08,55.21,86800.0,48.1247,48.439,48.0898,48.2033,86800.0
2008-09-26 13:30:00,55.21,55.35,55.16,55.25,84800.0,48.2033,48.3255,48.1597,48.2382,84800.0
2008-09-26 14:00:00,55.26,55.38,55.21,55.34,73500.0,48.247,48.3517,48.2033,48.3168,73500.0
2008-09-26 14:30:00,55.33,55.46,55.2,55.2,97500.0,48.3081,48.4216,48.1946,48.1946,97500.0
2008-09-26 15:00:00,55.19,55.28,54.97,55.12,217400.0,48.1858,48.2644,47.9938,48.1247,217400.0
2008-09-26 15:30:00,55.13,55.37,55.03,55.35,260300.0,48.1335,48.343,48.0461,48.3255,260300.0
2008-09-29 09:30:00,54.84,55.5,54.13,54.35,140400.0,47.8803,48.4565,47.2604,47.4524,140400.0
2008-09-29 10:00:00,54.35,54.66,54.27,54.6,151700.0,47.4524,47.7231,47.3826,47.6707,151700.0
2008-09-29 10:30:00,54.57,54.74,54.53,54.63,112900.0,47.6445,47.793,47.6096,47.6969,112900.0
2008-09-29 11:00:00,54.63,54.72,54.25,54.51,66400.0,47.6969,47.7755,47.3651,47.5921,66400.0
2008-09-29 11:30:00,54.53,54.7,54.35,54.48,57700.0,47.6096,47.758,47.4524,47.566,57700.0
2008-09-29 12:00:00,54.48,54.62,54.21,54.29,58900.0,47.566,47.6882,47.3302,47.4001,58900.0
2008-09-29 12:30:00,54.29,54.52,54.19,54.24,71900.0,47.4001,47.6009,47.3128,47.3564,71900.0
2008-09-29 13:00:00,54.22,54.63,54.02,54.56,63600.0,47.3389,47.6969,47.1643,47.6358,63600.0
2008-09-29 13:30:00,54.54,54.58,52.95,53.77,212400.0,47.6183,47.6533,46.2301,46.9461,212400.0
2008-09-29 14:00:00,53.82,54.17,53.1,53.78,187900.0,46.9897,47.2953,46.3611,46.9548,187900.0
2008-09-29 14:30:00,53.79,53.84,52.85,52.89,265500.0,46.9635,47.0072,46.1428,46.1777,265500.0
2008-09-29 15:00:00,52.9,53.17,51.97,52.11,211000.0,46.1865,46.4222,45.3745,45.4967,211000.0
2008-09-29 15:30:00,52.12,52.63,52.0,52.58,406200.0,45.5055,45.9507,45.4007,45.9071,406200.0
2008-09-30 09:30:00,53.46,54.66,52.32,52.36,112300.0,46.6754,47.7231,45.6801,45.715,112300.0
2008-09-30 10:00:00,52.36,52.78,52.27,52.76,113000.0,45.715,46.0817,45.6364,46.0642,113000.0
2008-09-30 10:30:00,52.74,53.31,52.67,53.13,121600.0,46.0468,46.5444,45.9857,46.3873,121600.0
2008-09-30 11:00:00,53.16,53.3,52.93,53.02,136300.0,46.4135,46.5357,46.2127,46.2912,136300.0
2008-09-30 11:30:00,53.01,53.3,52.87,53.12,85700.0,46.2825,46.5357,46.1603,46.3785,85700.0
2008-09-30 12:00:00,53.09,53.12,52.66,52.78,71200.0,46.3524,46.3785,45.9769,46.0817,71200.0
2008-09-30 12:30:00,52.78,52.94,52.77,52.92,83000.0,46.0817,46.2214,46.073,46.2039,83000.0
2008-09-30 13:00:00,52.92,53.04,52.76,53.01,78000.0,46.2039,46.3087,46.0642,46.2825,78000.0
2008-09-30 13:30:00,53.0,53.17,52.85,52.98,75300.0,46.2738,46.4222,46.1428,46.2563,75300.0
2008-09-30 14:00:00,52.99,53.19,52.86,53.12,89800.0,46.265,46.4397,46.1515,46.3785,89800.0
2008-09-30 14:30:00,53.12,53.39,53.06,53.36,113800.0,46.3785,46.6143,46.3262,46.5881,113800.0
2008-09-30 15:00:00,53.37,53.59,53.23,53.54,134600.0,46.5968,46.7889,46.4746,46.7452,134600.0
2008-09-30 15:30:00,53.54,53.92,53.43,53.9,295500.0,46.7452,47.077,46.6492,47.0596,295500.0
2008-10-01 09:30:00,53.29,53.7,52.95,52.97,140200.0,46.527,46.8849,46.2301,46.2476,140200.0
2008-10-01 10:00:00,52.98,52.99,52.44,52.63,146700.0,46.2563,46.265,45.7848,45.9507,146700.0
2008-10-01 10:30:00,52.62,52.73,52.51,52.55,170000.0,45.942,46.038,45.846,45.8809,170000.0
2008-10-01 11:00:00,52.55,52.77,52.55,52.75,132100.0,45.8809,46.073,45.8809,46.0555,132100.0
2008-10-01 11:30:00,52.76,52.77,52.3,52.33,82600.0,46.0642,46.073,45.6626,45.6888,82600.0
2008-10-01 12:00:00,52.32,52.4,52.16,52.19,129500.0,45.6801,45.7499,45.5404,45.5666,129500.0
2008-10-01 12:30:00,52.19,52.45,52.18,52.31,109600.0,45.5666,45.7936,45.5578,45.6713,109600.0
2008-10-01 13:00:00,52.29,52.39,52.21,52.3,75100.0,45.6539,45.7412,45.584,45.6626,75100.0
2008-10-01 13:30:00,52.3,52.58,52.23,52.34,117100.0,45.6626,45.9071,45.6015,45.6975,117100.0
2008-10-01 14:00:00,52.35,52.69,52.26,52.69,119300.0,45.7063,46.0031,45.6277,46.0031,119300.0
2008-10-01 14:30:00,52.7,52.75,52.39,52.58,98900.0,46.0118,46.0555,45.7412,45.9071,98900.0
2008-10-01 15:00:00,52.59,52.72,52.5,52.66,135100.0,45.9158,46.0293,45.8372,45.9769,135100.0
2008-10-01 15:30:00,52.66,52.71,52.33,52.52,309200.0,45.9769,46.0206,45.6888,45.8547,309200.0
2008-10-02 09:30:00,52.64,53.13,52.34,52.67,88400.0,45.9595,46.3873,45.6975,45.9857,88400.0
2008-10-02 10:00:00,52.64,52.68,52.13,52.25,105700.0,45.9595,45.9944,45.5142,45.619,105700.0
2008-10-02 10:30:00,52.28,52.43,52.17,52.24,87700.0,45.6452,45.7761,45.5491,45.6102,87700.0
2008-10-02 11:00:00,52.23,52.24,51.81,52.17,64000.0,45.6015,45.6102,45.2348,45.5491,64000.0
2008-10-02 11:30:00,52.18,52.18,51.88,51.92,48300.0,45.5578,45.5578,45.2959,45.3308,48300.0
2008-10-02 12:00:00,51.93,51.97,51.81,51.83,50400.0,45.3396,45.3745,45.2348,45.2523,50400.0
2008-10-02 12:30:00,51.84,51.89,51.58,51.62,82600.0,45.261,45.3046,45.034,45.0689,82600.0
2008-10-02 13:00:00,51.61,51.64,51.5,51.63,74900.0,45.0602,45.0864,44.9641,45.0776,74900.0
2008-10-02 13:30:00,51.63,51.93,51.53,51.85,79200.0,45.0776,45.3396,44.9903,45.2697,79200.0
2008-10-02 14:00:00,51.86,51.93,51.52,51.55,97200.0,45.2785,45.3396,44.9816,45.0078,97200.0
2008-10-02 14:30:00,51.56,51.7,51.5,51.6,119300.0,45.0165,45.1388,44.9641,45.0515,119300.0
2008-10-02 15:00:00,51.62,51.66,51.22,51.25,153800.0,45.0689,45.1038,44.7197,44.7459,153800.0
2008-10-02 15:30:00,51.24,51.36,50.85,51.03,273200.0,44.7371,44.8419,44.3966,44.5538,273200.0
2008-10-03 09:30:00,51.78,52.0,51.12,51.39,131300.0,45.2086,45.4007,44.6324,44.8681,131300.0
2008-10-03 10:00:00,51.38,51.49,51.23,51.38,121500.0,44.8594,44.9554,44.7284,44.8594,121500.0
2008-10-03 10:30:00,51.39,51.45,51.03,51.08,108100.0,44.8681,44.9205,44.5538,44.5974,108100.0
2008-10-03 11:00:00,51.08,51.25,51.02,51.09,105200.0,44.5974,44.7459,44.5451,44.6062,105200.0
2008-10-03 11:30:00,51.11,51.15,50.95,51.05,73800.0,44.6236,44.6586,44.4839,44.5713,73800.0
2008-10-03 12:00:00,51.03,51.03,50.6,50.65,107800.0,44.5538,44.5538,44.1784,44.222,107800.0
2008-10-03 12:30:00,50.65,50.73,50.48,50.52,170600.0,44.222,44.2919,44.0736,44.1085,170600.0
2008-10-03 13:00:00,50.49,50.74,50.25,50.5,295500.0,44.0823,44.3006,43.8728,44.0911,295500.0
2008-10-03 13:30:00,50.49,50.5,49.63,49.85,244400.0,44.0823,44.0911,43.3315,43.5235,244400.0
2008-10-03 14:00:00,49.85,49.94,49.13,49.18,263000.0,43.5235,43.6021,42.8949,42.9386,263000.0
2008-10-03 14:30:00,49.18,49.68,48.9,49.61,289000.0,42.9386,43.3751,42.6941,43.314,289000.0
2008-10-03 15:00:00,49.6,49.88,48.89,49.07,337100.0,43.3053,43.5497,42.6854,42.8425,337100.0
2008-10-03 15:30:00,49.07,49.31,48.81,49.11,549900.0,42.8425,43.0521,42.6155,42.8775,549900.0
2008-10-06 09:30:00,47.96,48.56,47.14,47.38,231800.0,41.8734,42.3973,41.1575,41.367,231800.0
2008-10-06 10:00:00,47.4,47.44,45.98,46.34,371600.0,41.3845,41.4194,40.1447,40.459,371600.0
2008-10-06 10:30:00,46.35,46.51,45.56,46.48,296000.0,40.4677,40.6074,39.778,40.5812,296000.0
2008-10-06 11:00:00,46.48,46.78,46.29,46.62,200400.0,40.5812,40.8432,40.4153,40.7035,200400.0
2008-10-06 11:30:00,46.65,46.7,46.01,46.12,146500.0,40.7297,40.7733,40.1709,40.2669,146500.0
2008-10-06 12:00:00,46.1,46.39,46.03,46.17,95200.0,40.2495,40.5027,40.1883,40.3106,95200.0
2008-10-06 12:30:00,46.23,46.23,45.36,45.44,180900.0,40.363,40.363,39.6034,39.6732,180900.0
2008-10-06 13:00:00,45.44,45.65,45.23,45.34,217200.0,39.6732,39.8566,39.4899,39.5859,217200.0
2008-10-06 13:30:00,45.33,45.34,44.54,44.66,281000.0,39.5772,39.5859,38.8874,38.9922,281000.0
2008-10-06 14:00:00,44.68,44.68,43.51,43.59,339900.0,39.0097,39.0097,37.9882,38.058,339900.0
2008-10-06 14:30:00,43.6,43.67,42.75,43.29,457700.0,38.0667,38.1278,37.3246,37.7961,457700.0
2008-10-06 15:00:00,43.27,45.5,43.17,45.32,800000.0,37.7786,39.7256,37.6913,39.5684,800000.0
2008-10-06 15:30:00,45.34,45.71,43.71,44.26,1332100.0,39.5859,39.9089,38.1628,38.643,1332100.0
2008-10-07 09:30:00,45.01,45.37,44.59,44.83,378300.0,39.2978,39.6121,38.9311,39.1406,378300.0
2008-10-07 10:00:00,44.83,45.28,44.59,45.21,372900.0,39.1406,39.5335,38.9311,39.4724,372900.0
2008-10-07 10:30:00,45.23,45.25,44.99,45.1,165200.0,39.4899,39.5073,39.2803,39.3764,165200.0
2008-10-07 11:00:00,45.09,45.36,45.03,45.2,279700.0,39.3676,39.6034,39.3152,39.4637,279700.0
2008-10-07 11:30:00,45.18,45.45,45.05,45.07,178000.0,39.4462,39.6819,39.3327,39.3502,178000.0
2008-10-07 12:00:00,45.06,45.1,44.44,44.47,185300.0,39.3414,39.3764,38.8001,38.8263,185300.0
2008-10-07 12:30:00,44.53,44.58,44.33,44.44,131400.0,38.8787,38.9224,38.7041,38.8001,131400.0
2008-10-07 13:00:00,44.44,44.8,44.25,44.28,131300.0,38.8001,39.1144,38.6342,38.6604,131300.0
2008-10-07 13:30:00,44.3,44.45,43.93,44.11,165300.0,38.6779,38.8089,38.3548,38.512,165300.0
2008-10-07 14:00:00,44.11,44.77,44.07,44.63,201600.0,38.512,39.0882,38.4771,38.966,201600.0
2008-10-07 14:30:00,44.63,45.02,44.17,44.17,221200.0,38.966,39.3065,38.5644,38.5644,221200.0
2008-10-07 15:00:00,44.18,44.25,43.31,43.73,251700.0,38.5731,38.6342,37.8135,38.1802,251700.0
2008-10-07 15:30:00,43.7,43.84,43.56,43.64,510500.0,38.154,38.2763,38.0318,38.1017,510500.0
2008-10-08 09:30:00,43.0,44.45,42.5,44.0,327200.0,37.5429,38.8089,37.1063,38.416,327200.0
2008-10-08 10:00:00,44.01,44.37,43.5,43.68,193300.0,38.4247,38.739,37.9794,38.1366,193300.0
2008-10-08 10:30:00,43.71,43.89,43.21,43.59,112600.0,38.1628,38.3199,37.7262,38.058,112600.0
2008-10-08 11:00:00,43.56,43.81,43.31,43.56,114000.0,38.0318,38.2501,37.8135,38.0318,114000.0
2008-10-08 11:30:00,43.55,43.56,42.99,43.3,192700.0,38.0231,38.0318,37.5341,37.8048,192700.0
2008-10-08 12:00:00,43.3,43.37,42.89,43.05,187100.0,37.8048,37.8659,37.4468,37.5865,187100.0
2008-10-08 12:30:00,43.05,43.42,42.9,43.03,119400.0,37.5865,37.9096,37.4556,37.5691,119400.0
2008-10-08 13:00:00,43.02,43.79,43.01,43.45,129500.0,37.5603,38.2326,37.5516,37.9358,129500.0
2008-10-08 13:30:00,43.43,43.93,43.33,43.89,129500.0,37.9183,38.3548,37.831,38.3199,129500.0
2008-10-08 14:00:00,43.88,44.09,43.51,43.66,196100.0,38.3112,38.4945,37.9882,38.1191,196100.0
2008-10-08 14:30:00,43.67,44.33,43.62,44.21,322600.0,38.1278,38.7041,38.0842,38.5993,322600.0
2008-10-08 15:00:00,44.21,44.32,43.81,43.95,274100.0,38.5993,38.6954,38.2501,38.3723,274100.0
2008-10-08 15:30:00,43.93,44.22,43.56,43.56,573800.0,38.3548,38.608,38.0318,38.0318,573800.0
2008-10-09 09:30:00,44.46,44.52,42.86,44.18,174900.0,38.8176,38.87,37.4206,38.5731,174900.0
2008-10-09 10:00:00,44.14,44.41,43.75,43.75,177500.0,38.5382,38.7739,38.1977,38.1977,177500.0
2008-10-09 10:30:00,43.76,43.83,43.17,43.29,237700.0,38.2064,38.2675,37.6913,37.7961,237700.0
2008-10-09 11:00:00,43.29,43.57,42.56,43.44,348400.0,37.7961,38.0405,37.1587,37.927,348400.0
2008-10-09 11:30:00,43.46,43.74,43.17,43.17,251300.0,37.9445,38.189,37.6913,37.6913,251300.0
2008-10-09 12:00:00,43.19,43.5,43.12,43.3,185500.0,37.7088,37.9794,37.6476,37.8048,185500.0
2008-10-09 12:30:00,43.3,43.39,43.06,43.2,147900.0,37.8048,37.8834,37.5953,37.7175,147900.0
2008-10-09 13:00:00,43.19,43.61,43.03,43.24,187700.0,37.7088,38.0755,37.5691,37.7524,187700.0
2008-10-09 13:30:00,43.24,43.43,42.9,43.12,171400.0,37.7524,37.9183,37.4556,37.6476,171400.0
2008-10-09 14:00:00,43.11,43.33,42.78,43.0,190100.0,37.6389,37.831,37.3508,37.5429,190100.0
2008-10-09 14:30:00,43.01,43.12,42.74,42.83,218600.0,37.5516,37.6476,37.3159,37.3945,218600.0
2008-10-09 15:00:00,42.83,42.88,42.24,42.28,363100.0,37.3945,37.4381,36.8793,36.9143,363100.0
2008-10-09 15:30:00,42.29,42.47,40.89,41.39,805400.0,36.923,37.0801,35.7007,36.1372,805400.0
2008-10-10 09:30:00,38.96,42.44,37.23,38.49,390100.0,34.0156,37.0539,32.5051,33.6052,390100.0
2008-10-10 10:00:00,38.42,40.23,38.41,39.32,410400.0,33.5441,35.1244,33.5354,34.3299,410400.0
2008-10-10 10:30:00,39.35,39.41,38.58,38.94,187500.0,34.3561,34.4085,33.6838,33.9981,187500.0
2008-10-10 11:00:00,39.04,39.24,38.26,38.34,154500.0,34.0854,34.2601,33.4044,33.4743,154500.0
2008-10-10 11:30:00,38.29,38.41,37.48,37.72,195900.0,33.4306,33.5354,32.7234,32.933,195900.0
2008-10-10 12:00:00,37.72,38.07,37.57,37.64,262100.0,32.933,33.2385,32.802,32.8631,262100.0
2008-10-10 12:30:00,37.66,38.47,37.35,38.24,273500.0,32.8806,33.5878,32.6099,33.387,273500.0
2008-10-10 13:00:00,38.23,38.32,37.73,38.27,137300.0,33.3782,33.4568,32.9417,33.4132,137300.0
2008-10-10 13:30:00,38.27,38.31,37.18,37.69,228500.0,33.4132,33.4481,32.4615,32.9068,228500.0
2008-10-10 14:00:00,37.67,38.25,37.2,37.22,518600.0,32.8893,33.3957,32.479,32.4964,518600.0
2008-10-10 14:30:00,37.27,37.62,36.89,37.2,368500.0,32.5401,32.8457,32.2083,32.479,368500.0
2008-10-10 15:00:00,37.2,39.93,37.16,39.88,876100.0,32.479,34.8625,32.444,34.8188,876100.0
2008-10-10 15:30:00,39.86,41.91,39.1,39.58,780900.0,34.8014,36.5912,34.1378,34.5569,780900.0
2008-10-13 09:30:00,41.71,42.98,40.69,41.95,305300.0,36.4166,37.5254,35.526,36.6261,305300.0
2008-10-13 10:00:00,42.0,42.15,41.44,41.57,180900.0,36.6698,36.8007,36.1809,36.2944,180900.0
2008-10-13 10:30:00,41.58,41.74,41.46,41.53,188000.0,36.3031,36.4428,36.1983,36.2594,188000.0
2008-10-13 11:00:00,41.5,41.88,41.42,41.86,134000.0,36.2332,36.565,36.1634,36.5476,134000.0
2008-10-13 11:30:00,41.86,42.41,41.8,42.37,236000.0,36.5476,37.0278,36.4952,36.9928,236000.0
2008-10-13 12:00:00,42.37,43.03,42.37,42.98,147700.0,36.9928,37.5691,36.9928,37.5254,147700.0
2008-10-13 12:30:00,42.99,43.03,42.83,42.99,104900.0,37.5341,37.5691,37.3945,37.5341,104900.0
2008-10-13 13:00:00,42.97,43.09,42.86,42.92,65900.0,37.5167,37.6215,37.4206,37.473,65900.0
2008-10-13 13:30:00,42.92,42.94,42.45,42.45,123700.0,37.473,37.4905,37.0627,37.0627,123700.0
2008-10-13 14:00:00,42.47,42.57,42.21,42.24,178000.0,37.0801,37.1674,36.8531,36.8793,178000.0
2008-10-13 14:30:00,42.28,43.24,42.23,43.2,160900.0,36.9143,37.7524,36.8706,37.7175,160900.0
2008-10-13 15:00:00,43.18,43.95,43.18,43.89,252800.0,37.7,38.3723,37.7,38.3199,252800.0
2008-10-13 15:30:00,43.89,45.95,43.82,45.4,893900.0,38.3199,40.1185,38.2588,39.6383,893900.0
2008-10-14 09:30:00,46.95,47.59,45.5,45.5,342300.0,40.9916,41.5504,39.7256,39.7256,342300.0
2008-10-14 10:00:00,45.55,45.86,44.88,45.16,308200.0,39.7693,40.0399,39.1843,39.4288,308200.0
2008-10-14 10:30:00,45.13,45.29,44.08,44.78,265600.0,39.4026,39.5423,38.4858,39.097,265600.0
2008-10-14 11:00:00,44.81,44.83,43.84,44.73,154600.0,39.1232,39.1406,38.2763,39.0533,154600.0
2008-10-14 11:30:00,44.74,44.94,44.55,44.7,103100.0,39.0621,39.2367,38.8962,39.0271,103100.0
2008-10-14 12:00:00,44.71,44.78,44.43,44.65,184700.0,39.0359,39.097,38.7914,38.9835,184700.0
2008-10-14 12:30:00,44.62,44.82,44.52,44.62,147300.0,38.9573,39.1319,38.87,38.9573,147300.0
2008-10-14 13:00:00,44.62,44.91,44.59,44.79,127500.0,38.9573,39.2105,38.9311,39.1057,127500.0
2008-10-14 13:30:00,44.79,45.1,44.43,44.65,148000.0,39.1057,39.3764,38.7914,38.9835,148000.0
2008-10-14 14:00:00,44.66,44.73,44.23,44.6,282800.0,38.9922,39.0533,38.6168,38.9398,282800.0
2008-10-14 14:30:00,44.63,44.7,44.24,44.43,300500.0,38.966,39.0271,38.6255,38.7914,300500.0
2008-10-14 15:00:00,44.44,45.12,44.36,45.01,338500.0,38.8001,39.3938,38.7303,39.2978,338500.0
2008-10-14 15:30:00,45.01,45.5,44.96,45.16,457100.0,39.2978,39.7256,39.2541,39.4288,457100.0
2008-10-15 09:30:00,44.4,44.72,44.01,44.25,195900.0,38.7652,39.0446,38.4247,38.6342,195900.0
2008-10-15 10:00:00,44.22,44.33,43.9,44.24,163900.0,38.608,38.7041,38.3287,38.6255,163900.0
2008-10-15 10:30:00,44.21,44.38,43.3,43.4,211400.0,38.5993,38.7477,37.8048,37.8921,211400.0
2008-10-15 11:00:00,43.42,44.1,43.4,44.01,203500.0,37.9096,38.5033,37.8921,38.4247,203500.0
2008-10-15 11:30:00,44.0,44.09,43.65,43.9,106900.0,38.416,38.4945,38.1104,38.3287,106900.0
2008-10-15 12:00:00,43.91,44.0,43.55,43.72,97300.0,38.3374,38.416,38.0231,38.1715,97300.0
2008-10-15 12:30:00,43.74,44.08,43.73,43.93,224900.0,38.189,38.4858,38.1802,38.3548,224900.0
2008-10-15 13:00:00,43.92,43.93,43.42,43.51,267600.0,38.3461,38.3548,37.9096,37.9882,267600.0
2008-10-15 13:30:00,43.51,43.58,43.23,43.25,242000.0,37.9882,38.0493,37.7437,37.7611,242000.0
2008-10-15 14:00:00,43.24,43.47,43.09,43.32,335400.0,37.7524,37.9532,37.6215,37.8223,335400.0
2008-10-15 14:30:00,43.31,43.71,43.1,43.5,215800.0,37.8135,38.1628,37.6302,37.9794,215800.0
2008-10-15 15:00:00,43.49,43.86,43.41,43.48,259400.0,37.9707,38.2937,37.9008,37.962,259400.0
2008-10-15 15:30:00,43.48,43.72,42.85,43.01,540200.0,37.962,38.1715,37.4119,37.5516,540200.0
2008-10-16 09:30:00,42.94,43.45,42.28,42.83,278200.0,37.4905,37.9358,36.9143,37.3945,278200.0
2008-10-16 10:00:00,42.82,42.9,41.7,41.7,273700.0,37.3857,37.4556,36.4079,36.4079,273700.0
2008-10-16 10:30:00,41.74,41.94,41.32,41.32,292900.0,36.4428,36.6174,36.0761,36.0761,292900.0
2008-10-16 11:00:00,41.35,41.67,41.06,41.47,269700.0,36.1023,36.3817,35.8491,36.207,269700.0
2008-10-16 11:30:00,41.47,42.14,41.46,41.86,185600.0,36.207,36.792,36.1983,36.5476,185600.0
2008-10-16 12:00:00,41.86,43.12,41.62,42.62,355700.0,36.5476,37.6476,36.338,37.2111,355700.0
2008-10-16 12:30:00,42.61,42.97,42.27,42.57,197900.0,37.2024,37.5167,36.9055,37.1674,197900.0
2008-10-16 13:00:00,42.54,42.86,42.48,42.62,365400.0,37.1413,37.4206,37.0889,37.2111,365400.0
2008-10-16 13:30:00,42.62,43.25,42.18,43.05,218900.0,37.2111,37.7611,36.8269,37.5865,218900.0
2008-10-16 14:00:00,43.1,43.11,42.41,42.61,225800.0,37.6302,37.6389,37.0278,37.2024,225800.0
2008-10-16 14:30:00,42.62,43.18,42.41,42.83,285100.0,37.2111,37.7,37.0278,37.3945,285100.0
2008-10-16 15:00:00,42.84,43.84,42.71,43.55,293800.0,37.4032,38.2763,37.2897,38.0231,293800.0
2008-10-16 15:30:00,43.57,43.95,43.2,43.77,406100.0,38.0405,38.3723,37.7175,38.2152,406100.0
2008-10-17 09:30:00,43.26,44.03,42.54,43.83,453500.0,37.7699,38.4422,37.1413,38.2675,453500.0
2008-10-17 10:00:00,43.85,44.18,43.52,43.91,231000.0,38.285,38.5731,37.9969,38.3374,231000.0
2008-10-17 10:30:00,43.91,44.38,43.62,44.35,164500.0,38.3374,38.7477,38.0842,38.7215,164500.0
2008-10-17 11:00:00,44.37,44.99,44.33,44.9,327800.0,38.739,39.2803,38.7041,39.2017,327800.0
2008-10-17 11:30:00,44.9,45.11,44.65,44.78,157000.0,39.2017,39.3851,38.9835,39.097,157000.0
2008-10-17 12:00:00,44.76,45.14,44.73,45.1,128800.0,39.0795,39.4113,39.0533,39.3764,128800.0
2008-10-17 12:30:00,45.07,46.2,44.94,46.15,228200.0,39.3502,40.3368,39.2367,40.2931,228200.0
2008-10-17 13:00:00,46.19,46.52,45.8,45.91,168600.0,40.328,40.6162,39.9875,40.0836,168600.0
2008-10-17 13:30:00,45.96,46.65,45.86,45.96,136800.0,40.1272,40.7297,40.0399,40.1272,136800.0
2008-10-17 14:00:00,45.95,46.02,45.22,45.25,137600.0,40.1185,40.1796,39.4811,39.5073,137600.0
2008-10-17 14:30:00,45.25,45.3,44.74,45.1,266900.0,39.5073,39.551,39.0621,39.3764,266900.0
2008-10-17 15:00:00,45.09,45.49,44.29,45.03,407100.0,39.3676,39.7169,38.6692,39.3152,407100.0
2008-10-17 15:30:00,45.05,45.49,44.63,44.81,578500.0,39.3327,39.7169,38.966,39.1232,578500.0
2008-10-20 09:30:00,45.33,45.33,44.09,45.09,223800.0,39.5772,39.5772,38.4945,39.3676,223800.0
2008-10-20 10:00:00,45.1,45.48,44.99,45.09,167800.0,39.3764,39.7081,39.2803,39.3676,167800.0
2008-10-20 10:30:00,45.04,45.23,44.87,45.08,159400.0,39.324,39.4899,39.1756,39.3589,159400.0
2008-10-20 11:00:00,45.07,45.1,44.83,45.0,148400.0,39.3502,39.3764,39.1406,39.2891,148400.0
2008-10-20 11:30:00,45.04,45.41,44.93,45.21,132600.0,39.324,39.647,39.2279,39.4724,132600.0
2008-10-20 12:00:00,45.21,45.53,45.12,45.4,67700.0,39.4724,39.7518,39.3938,39.6383,67700.0
2008-10-20 12:30:00,45.39,45.42,44.97,45.11,66400.0,39.6296,39.6558,39.2629,39.3851,66400.0
2008-10-20 13:00:00,45.1,45.34,44.87,45.31,81100.0,39.3764,39.5859,39.1756,39.5597,81100.0
2008-10-20 13:30:00,45.35,45.45,45.2,45.29,75000.0,39.5946,39.6819,39.4637,39.5423,75000.0
2008-10-20 14:00:00,45.32,45.61,45.18,45.28,115500.0,39.5684,39.8216,39.4462,39.5335,115500.0
2008-10-20 14:30:00,45.28,45.55,45.16,45.36,88300.0,39.5335,39.7693,39.4288,39.6034,88300.0
2008-10-20 15:00:00,45.38,45.58,45.25,45.35,156100.0,39.6208,39.7954,39.5073,39.5946,156100.0
2008-10-20 15:30:00,45.34,45.89,45.2,45.81,336100.0,39.5859,40.0661,39.4637,39.9963,336100.0
2008-10-21 09:30:00,46.88,46.9,45.0,46.71,181200.0,40.9305,40.9479,39.2891,40.782,181200.0
2008-10-21 10:00:00,46.75,47.38,46.53,47.1,173800.0,40.817,41.367,40.6249,41.1225,173800.0
2008-10-21 10:30:00,47.08,47.38,46.76,47.28,197000.0,41.1051,41.367,40.8257,41.2797,197000.0
2008-10-21 11:00:00,47.26,47.34,46.89,46.98,102800.0,41.2622,41.3321,40.9392,41.0178,102800.0
2008-10-21 11:30:00,46.97,47.1,46.46,46.57,148500.0,41.009,41.1225,40.5638,40.6598,148500.0
2008-10-21 12:00:00,46.55,46.55,45.89,45.99,189800.0,40.6423,40.6423,40.0661,40.1534,189800.0
2008-10-21 12:30:00,46.0,46.45,45.91,45.96,156500.0,40.1621,40.555,40.0836,40.1272,156500.0
2008-10-21 13:00:00,45.89,46.46,45.87,46.16,215500.0,40.0661,40.5638,40.0486,40.3018,215500.0
2008-10-21 13:30:00,46.14,46.24,45.96,45.97,142000.0,40.2844,40.3717,40.1272,40.136,142000.0
2008-10-21 14:00:00,46.04,46.2,45.88,46.04,199600.0,40.1971,40.3368,40.0574,40.1971,199600.0
2008-10-21 14:30:00,46.04,46.36,45.88,46.14,153500.0,40.1971,40.4765,40.0574,40.2844,153500.0
2008-10-21 15:00:00,46.15,46.28,45.45,45.48,210400.0,40.2931,40.4066,39.6819,39.7081,210400.0
2008-10-21 15:30:00,45.48,45.53,44.94,45.13,487900.0,39.7081,39.7518,39.2367,39.4026,487900.0
2008-10-22 09:30:00,44.21,44.76,43.35,43.59,263300.0,38.5993,39.0795,37.8485,38.058,263300.0
2008-10-22 10:00:00,43.59,43.86,43.35,43.79,225000.0,38.058,38.2937,37.8485,38.2326,225000.0
2008-10-22 10:30:00,43.76,44.15,43.72,44.04,147000.0,38.2064,38.5469,38.1715,38.4509,147000.0
2008-10-22 11:00:00,44.04,44.06,43.44,43.45,113500.0,38.4509,38.4684,37.927,37.9358,113500.0
2008-10-22 11:30:00,43.46,43.81,43.35,43.64,124000.0,37.9445,38.2501,37.8485,38.1017,124000.0
2008-10-22 12:00:00,43.64,44.1,43.54,43.89,108300.0,38.1017,38.5033,38.0143,38.3199,108300.0
2008-10-22 12:30:00,43.89,43.93,43.76,43.78,90700.0,38.3199,38.3548,38.2064,38.2239,90700.0
2008-10-22 13:00:00,43.77,43.78,43.33,43.52,117200.0,38.2152,38.2239,37.831,37.9969,117200.0
2008-10-22 13:30:00,43.49,43.6,43.27,43.53,112000.0,37.9707,38.0667,37.7786,38.0056,112000.0
2008-10-22 14:00:00,43.5,43.61,43.19,43.58,129000.0,37.9794,38.0755,37.7088,38.0493,129000.0
2008-10-22 14:30:00,43.6,43.6,43.26,43.49,208400.0,38.0667,38.0667,37.7699,37.9707,208400.0
2008-10-22 15:00:00,43.47,43.53,42.9,42.94,233900.0,37.9532,38.0056,37.4556,37.4905,233900.0
2008-10-22 15:30:00,42.94,42.97,41.84,42.29,714200.0,37.4905,37.5167,36.5301,36.923,714200.0
2008-10-23 09:30:00,42.65,42.9,41.9,42.2,227400.0,37.2373,37.4556,36.5825,36.8444,227400.0
2008-10-23 10:00:00,42.21,42.55,42.03,42.13,263600.0,36.8531,37.15,36.696,36.7833,263600.0
2008-10-23 10:30:00,42.16,43.04,42.08,42.87,365400.0,36.8095,37.5778,36.7396,37.4294,365400.0
2008-10-23 11:00:00,42.9,43.07,42.2,42.69,289700.0,37.4556,37.604,36.8444,37.2722,289700.0
2008-10-23 11:30:00,42.69,43.09,42.6,43.0,292200.0,37.2722,37.6215,37.1936,37.5429,292200.0
2008-10-23 12:00:00,42.96,43.03,41.82,41.85,118500.0,37.508,37.5691,36.5126,36.5388,118500.0
2008-10-23 12:30:00,41.88,42.06,41.49,41.54,109800.0,36.565,36.7222,36.2245,36.2682,109800.0
2008-10-23 13:00:00,41.54,41.84,41.27,41.49,116700.0,36.2682,36.5301,36.0324,36.2245,116700.0
2008-10-23 13:30:00,41.53,41.75,41.16,41.21,165700.0,36.2594,36.4515,35.9364,35.98,165700.0
2008-10-23 14:00:00,41.17,41.17,40.23,40.9,279600.0,35.9451,35.9451,35.1244,35.7094,279600.0
2008-10-23 14:30:00,40.89,41.42,40.54,40.84,276000.0,35.7007,36.1634,35.3951,35.657,276000.0
2008-10-23 15:00:00,40.91,41.25,40.69,40.9,614900.0,35.7181,36.015,35.526,35.7094,614900.0
2008-10-23 15:30:00,40.89,41.82,40.35,41.56,573600.0,35.7007,36.5126,35.2292,36.2856,573600.0
2008-10-24 09:30:00,38.8,39.63,37.41,39.22,193600.0,33.8759,34.6006,32.6623,34.2426,193600.0
2008-10-24 10:00:00,39.19,40.0,39.19,39.47,230900.0,34.2164,34.9236,34.2164,34.4609,230900.0
2008-10-24 10:30:00,39.42,40.41,39.22,39.95,200500.0,34.4172,35.2816,34.2426,34.88,200500.0
2008-10-24 11:00:00,39.99,40.37,39.48,40.18,152300.0,34.9149,35.2466,34.4696,35.0808,152300.0
2008-10-24 11:30:00,40.21,40.73,39.79,39.92,112800.0,35.107,35.561,34.7403,34.8538,112800.0
2008-10-24 12:00:00,39.92,40.3,39.39,39.39,117100.0,34.8538,35.1855,34.391,34.391,117100.0
2008-10-24 12:30:00,39.41,39.76,39.33,39.4,125100.0,34.4085,34.7141,34.3386,34.3998,125100.0
2008-10-24 13:00:00,39.37,40.02,39.37,39.66,125700.0,34.3736,34.9411,34.3736,34.6268,125700.0
2008-10-24 13:30:00,39.64,39.65,38.88,38.95,170000.0,34.6093,34.618,33.9457,34.0069,170000.0
2008-10-24 14:00:00,38.96,39.69,38.91,39.49,216200.0,34.0156,34.6529,33.9719,34.4783,216200.0
2008-10-24 14:30:00,39.52,40.11,39.3,39.99,200300.0,34.5045,35.0196,34.3124,34.9149,200300.0
2008-10-24 15:00:00,39.96,40.44,39.39,39.95,227300.0,34.8887,35.3078,34.391,34.88,227300.0
2008-10-24 15:30:00,39.9,40.0,39.12,39.14,329500.0,34.8363,34.9236,34.1553,34.1727,329500.0
2008-10-27 09:30:00,39.0,39.48,37.89,38.23,134900.0,34.0505,34.4696,33.0814,33.3782,134900.0
2008-10-27 10:00:00,38.22,38.72,38.04,38.29,165800.0,33.3695,33.806,33.2123,33.4306,165800.0
2008-10-27 10:30:00,38.29,38.61,37.79,38.48,217900.0,33.4306,33.71,32.9941,33.5965,217900.0
2008-10-27 11:00:00,38.48,39.26,38.24,38.43,232200.0,33.5965,34.2775,33.387,33.5529,232200.0
2008-10-27 11:30:00,38.47,38.6,38.26,38.51,207700.0,33.5878,33.7013,33.4044,33.6227,207700.0
2008-10-27 12:00:00,38.54,38.9,38.45,38.48,192300.0,33.6489,33.9632,33.5703,33.5965,192300.0
2008-10-27 12:30:00,38.45,38.96,38.37,38.79,153500.0,33.5703,34.0156,33.5005,33.8672,153500.0
2008-10-27 13:00:00,38.81,38.81,38.22,38.56,201000.0,33.8846,33.8846,33.3695,33.6664,201000.0
2008-10-27 13:30:00,38.57,38.67,38.25,38.38,278600.0,33.6751,33.7624,33.3957,33.5092,278600.0
2008-10-27 14:00:00,38.36,38.44,37.84,37.95,301000.0,33.4917,33.5616,33.0377,33.1338,301000.0
2008-10-27 14:30:00,37.95,38.09,37.38,37.48,400500.0,33.1338,33.256,32.6361,32.7234,400500.0
2008-10-27 15:00:00,37.45,37.96,37.44,37.85,312500.0,32.6972,33.1425,32.6885,33.0465,312500.0
2008-10-27 15:30:00,37.84,38.0,36.86,36.96,462100.0,33.0377,33.1774,32.1821,32.2694,462100.0
2008-10-28 09:30:00,37.78,38.25,37.07,37.93,306000.0,32.9853,33.3957,32.3655,33.1163,306000.0
2008-10-28 10:00:00,37.93,37.96,37.44,37.64,302800.0,33.1163,33.1425,32.6885,32.8631,302800.0
2008-10-28 10:30:00,37.64,38.04,37.39,37.63,217700.0,32.8631,33.2123,32.6448,32.8544,217700.0
2008-10-28 11:00:00,37.61,37.64,37.0,37.11,220900.0,32.8369,32.8631,32.3043,32.4004,220900.0
2008-10-28 11:30:00,37.11,37.58,37.1,37.41,197100.0,32.4004,32.8107,32.3916,32.6623,197100.0
2008-10-28 12:00:00,37.4,37.83,37.31,37.66,181200.0,32.6536,33.029,32.575,32.8806,181200.0
2008-10-28 12:30:00,37.7,37.97,37.66,37.84,211300.0,32.9155,33.1512,32.8806,33.0377,211300.0
2008-10-28 13:00:00,37.83,38.04,37.75,37.93,182900.0,33.029,33.2123,32.9592,33.1163,182900.0
2008-10-28 13:30:00,37.93,37.97,37.53,37.66,155800.0,33.1163,33.1512,32.7671,32.8806,155800.0
2008-10-28 14:00:00,37.65,38.11,37.62,37.98,274900.0,32.8718,33.2735,32.8457,33.16,274900.0
2008-10-28 14:30:00,37.98,38.42,37.74,38.18,418900.0,33.16,33.5441,32.9504,33.3346,418900.0
2008-10-28 15:00:00,38.2,39.62,38.17,39.51,682900.0,33.352,34.5918,33.3259,34.4958,682900.0
2008-10-28 15:30:00,39.49,40.28,39.07,40.1,1382300.0,34.4783,35.1681,34.1116,35.0109,1382300.0
2008-10-29 09:30:00,39.17,39.17,36.9,37.48,588800.0,34.1989,34.1989,32.217,32.7234,588800.0
2008-10-29 10:00:00,37.45,37.47,36.4,36.69,332700.0,32.6972,32.7147,31.7805,32.0337,332700.0
2008-10-29 10:30:00,36.74,36.78,35.77,35.91,464500.0,32.0773,32.1123,31.2304,31.3527,464500.0
2008-10-29 11:00:00,35.91,36.04,35.5,35.89,437800.0,31.3527,31.4662,30.9947,31.3352,437800.0
2008-10-29 11:30:00,35.86,36.38,35.69,36.37,393300.0,31.309,31.763,31.1606,31.7543,393300.0
2008-10-29 12:00:00,36.36,36.96,36.34,36.96,292400.0,31.7456,32.2694,31.7281,32.2694,292400.0
2008-10-29 12:30:00,36.92,37.19,36.8,36.85,258100.0,32.2345,32.4702,32.1297,32.1734,258100.0
2008-10-29 13:00:00,36.87,36.97,36.54,36.54,113200.0,32.1908,32.2781,31.9027,31.9027,113200.0
2008-10-29 13:30:00,36.56,36.87,36.55,36.64,172900.0,31.9202,32.1908,31.9114,31.99,172900.0
2008-10-29 14:00:00,36.63,36.8,35.92,36.22,372900.0,31.9813,32.1297,31.3614,31.6233,372900.0
2008-10-29 14:30:00,36.22,36.24,35.58,35.78,452300.0,31.6233,31.6408,31.0645,31.2392,452300.0
2008-10-29 15:00:00,35.78,36.85,35.72,36.7,552300.0,31.2392,32.1734,31.1868,32.0424,552300.0
2008-10-29 15:30:00,36.7,37.2,35.36,35.76,944900.0,32.0424,32.479,30.8725,31.2217,944900.0
2008-10-30 09:30:00,36.58,37.83,36.15,37.52,475100.0,31.9376,33.029,31.5622,32.7583,475100.0
2008-10-30 10:00:00,37.49,37.5,36.91,36.91,436800.0,32.7321,32.7409,32.2258,32.2258,436800.0
2008-10-30 10:30:00,36.92,36.95,36.2,36.62,283900.0,32.2345,32.2607,31.6059,31.9726,283900.0
2008-10-30 11:00:00,36.64,36.98,36.27,36.36,249400.0,31.99,32.2869,31.667,31.7456,249400.0
2008-10-30 11:30:00,36.37,36.54,35.94,36.26,240300.0,31.7543,31.9027,31.3789,31.6582,240300.0
2008-10-30 12:00:00,36.28,36.83,36.17,36.59,209000.0,31.6757,32.1559,31.5797,31.9464,209000.0
2008-10-30 12:30:00,36.6,36.72,36.43,36.5,174500.0,31.9551,32.0599,31.8067,31.8678,174500.0
2008-10-30 13:00:00,36.51,36.66,36.39,36.39,189000.0,31.8765,32.0075,31.7717,31.7717,189000.0
2008-10-30 13:30:00,36.4,36.55,36.02,36.12,223900.0,31.7805,31.9114,31.4487,31.536,223900.0
2008-10-30 14:00:00,36.11,36.47,36.02,36.31,264800.0,31.5273,31.8416,31.4487,31.7019,264800.0
2008-10-30 14:30:00,36.31,36.43,36.03,36.26,233700.0,31.7019,31.8067,31.4574,31.6582,233700.0
2008-10-30 15:00:00,36.25,36.42,36.01,36.31,352400.0,31.6495,31.7979,31.44,31.7019,352400.0
2008-10-30 15:30:00,36.33,36.56,35.86,36.43,640800.0,31.7194,31.9202,31.309,31.8067,640800.0
2008-10-31 09:30:00,36.5,36.68,36.22,36.33,150600.0,31.8678,32.0249,31.6233,31.7194,150600.0
2008-10-31 10:00:00,36.31,36.52,36.0,36.19,179900.0,31.7019,31.8853,31.4312,31.5971,179900.0
2008-10-31 10:30:00,36.23,36.57,36.13,36.37,268900.0,31.6321,31.9289,31.5447,31.7543,268900.0
2008-10-31 11:00:00,36.37,36.86,36.35,36.52,229300.0,31.7543,32.1821,31.7368,31.8853,229300.0
2008-10-31 11:30:00,36.52,36.64,36.41,36.56,136200.0,31.8853,31.99,31.7892,31.9202,136200.0
2008-10-31 12:00:00,36.57,36.57,36.3,36.35,69500.0,31.9289,31.9289,31.6932,31.7368,69500.0
2008-10-31 12:30:00,36.38,36.59,36.33,36.5,68500.0,31.763,31.9464,31.7194,31.8678,68500.0
2008-10-31 13:00:00,36.48,36.67,36.42,36.59,193300.0,31.8503,32.0162,31.7979,31.9464,193300.0
2008-10-31 13:30:00,36.6,36.67,36.31,36.36,181400.0,31.9551,32.0162,31.7019,31.7456,181400.0
2008-10-31 14:00:00,36.36,36.42,36.18,36.29,115500.0,31.7456,31.7979,31.5884,31.6844,115500.0
2008-10-31 14:30:00,36.28,36.93,36.2,36.85,257000.0,31.6757,32.2432,31.6059,32.1734,257000.0
2008-10-31 15:00:00,36.85,36.94,36.42,36.6,253100.0,32.1734,32.2519,31.7979,31.9551,253100.0
2008-10-31 15:30:00,36.62,36.87,36.3,36.65,513100.0,31.9726,32.1908,31.6932,31.9988,513100.0
2008-11-03 09:30:00,36.62,36.68,35.81,36.32,232600.0,31.9726,32.0249,31.2654,31.7106,232600.0
2008-11-03 10:00:00,36.32,36.46,35.96,36.05,295300.0,31.7106,31.8329,31.3963,31.4749,295300.0
2008-11-03 10:30:00,36.05,36.1,35.82,35.95,256000.0,31.4749,31.5186,31.2741,31.3876,256000.0
2008-11-03 11:00:00,35.98,36.04,35.93,36.02,127800.0,31.4138,31.4662,31.3701,31.4487,127800.0
2008-11-03 11:30:00,36.01,36.05,35.95,36.04,247000.0,31.44,31.4749,31.3876,31.4662,247000.0
2008-11-03 12:00:00,36.05,36.09,35.99,36.03,275600.0,31.4749,31.5098,31.4225,31.4574,275600.0
2008-11-03 12:30:00,36.04,36.37,36.02,36.35,619000.0,31.4662,31.7543,31.4487,31.7368,619000.0
2008-11-03 13:00:00,36.35,36.35,36.25,36.29,140700.0,31.7368,31.7368,31.6495,31.6844,140700.0
2008-11-03 13:30:00,36.3,36.41,36.25,36.32,83300.0,31.6932,31.7892,31.6495,31.7106,83300.0
2008-11-03 14:00:00,36.34,36.36,36.22,36.32,122900.0,31.7281,31.7456,31.6233,31.7106,122900.0
2008-11-03 14:30:00,36.31,36.44,36.24,36.35,108100.0,31.7019,31.8154,31.6408,31.7368,108100.0
2008-11-03 15:00:00,36.34,36.69,36.19,36.69,331700.0,31.7281,32.0337,31.5971,32.0337,331700.0
2008-11-03 15:30:00,36.69,36.78,36.48,36.55,754600.0,32.0337,32.1123,31.8503,31.9114,754600.0
2008-11-04 09:30:00,37.23,37.42,37.01,37.26,488000.0,32.5051,32.671,32.3131,32.5313,488000.0
2008-11-04 10:00:00,37.26,37.8,37.21,37.62,809800.0,32.5313,33.0028,32.4877,32.8457,809800.0
2008-11-04 10:30:00,37.65,37.66,37.4,37.51,183600.0,32.8718,32.8806,32.6536,32.7496,183600.0
2008-11-04 11:00:00,37.53,37.77,37.5,37.54,242700.0,32.7671,32.9766,32.7409,32.7758,242700.0
2008-11-04 11:30:00,37.53,37.71,37.47,37.59,141000.0,32.7671,32.9242,32.7147,32.8195,141000.0
2008-11-04 12:00:00,37.59,37.64,37.5,37.58,112000.0,32.8195,32.8631,32.7409,32.8107,112000.0
2008-11-04 12:30:00,37.57,37.7,37.52,37.55,110400.0,32.802,32.9155,32.7583,32.7845,110400.0
2008-11-04 13:00:00,37.55,37.67,37.54,37.6,3226100.0,32.7845,32.8893,32.7758,32.8282,3226100.0
2008-11-04 13:30:00,37.61,37.72,37.55,37.63,194400.0,32.8369,32.933,32.7845,32.8544,194400.0
2008-11-04 14:00:00,37.62,37.9,37.57,37.83,280900.0,32.8457,33.0901,32.802,33.029,280900.0
2008-11-04 14:30:00,37.83,38.13,37.74,38.0,932400.0,33.029,33.2909,32.9504,33.1774,932400.0
2008-11-04 15:00:00,38.0,38.07,37.73,37.87,543600.0,33.1774,33.2385,32.9417,33.0639,543600.0
2008-11-04 15:30:00,37.88,38.08,37.87,37.96,1202800.0,33.0727,33.2473,33.0639,33.1425,1202800.0
2008-11-05 09:30:00,37.58,38.31,37.55,38.02,686900.0,32.8107,33.4481,32.7845,33.1949,686900.0
2008-11-05 10:00:00,38.01,38.62,37.9,38.57,552300.0,33.1862,33.7187,33.0901,33.6751,552300.0
2008-11-05 10:30:00,38.58,38.66,38.34,38.36,300300.0,33.6838,33.7537,33.4743,33.4917,300300.0
2008-11-05 11:00:00,38.36,38.38,37.94,38.14,340200.0,33.4917,33.5092,33.125,33.2997,340200.0
2008-11-05 11:30:00,38.11,38.23,37.97,38.02,133500.0,33.2735,33.3782,33.1512,33.1949,133500.0
2008-11-05 12:00:00,38.04,38.12,38.0,38.04,116200.0,33.2123,33.2822,33.1774,33.2123,116200.0
2008-11-05 12:30:00,38.03,38.04,37.77,37.83,196500.0,33.2036,33.2123,32.9766,33.029,196500.0
2008-11-05 13:00:00,37.83,37.97,37.82,37.97,120900.0,33.029,33.1512,33.0203,33.1512,120900.0
2008-11-05 13:30:00,37.95,38.02,37.78,38.02,139000.0,33.1338,33.1949,32.9853,33.1949,139000.0
2008-11-05 14:00:00,38.0,38.25,37.88,38.08,221000.0,33.1774,33.3957,33.0727,33.2473,221000.0
2008-11-05 14:30:00,38.06,38.3,38.0,38.03,147300.0,33.2298,33.4394,33.1774,33.2036,147300.0
2008-11-05 15:00:00,38.02,38.18,37.96,38.0,266800.0,33.1949,33.3346,33.1425,33.1774,266800.0
2008-11-05 15:30:00,38.01,38.2,37.33,37.55,700000.0,33.1862,33.352,32.5925,32.7845,700000.0
2008-11-06 09:30:00,37.24,38.11,37.08,38.03,284900.0,32.5139,33.2735,32.3742,33.2036,284900.0
2008-11-06 10:00:00,38.01,38.35,37.95,38.28,624300.0,33.1862,33.483,33.1338,33.4219,624300.0
2008-11-06 10:30:00,38.27,38.5,38.04,38.14,509600.0,33.4132,33.614,33.2123,33.2997,509600.0
2008-11-06 11:00:00,38.14,38.14,37.79,37.93,411800.0,33.2997,33.2997,32.9941,33.1163,411800.0
2008-11-06 11:30:00,37.9,38.03,37.76,37.85,250900.0,33.0901,33.2036,32.9679,33.0465,250900.0
2008-11-06 12:00:00,37.85,38.0,37.56,37.56,185900.0,33.0465,33.1774,32.7933,32.7933,185900.0
2008-11-06 12:30:00,37.55,37.61,37.26,37.54,188400.0,32.7845,32.8369,32.5313,32.7758,188400.0
2008-11-06 13:00:00,37.56,37.63,37.28,37.43,312000.0,32.7933,32.8544,32.5488,32.6798,312000.0
2008-11-06 13:30:00,37.43,37.51,37.31,37.5,179000.0,32.6798,32.7496,32.575,32.7409,179000.0
2008-11-06 14:00:00,37.49,37.7,37.41,37.59,262500.0,32.7321,32.9155,32.6623,32.8195,262500.0
2008-11-06 14:30:00,37.6,37.77,37.31,37.45,576700.0,32.8282,32.9766,32.575,32.6972,576700.0
2008-11-06 15:00:00,37.47,37.55,37.0,37.29,261900.0,32.7147,32.7845,32.3043,32.5575,261900.0
2008-11-06 15:30:00,37.3,38.18,37.14,37.99,1329500.0,32.5663,33.3346,32.4266,33.1687,1329500.0
2008-11-07 09:30:00,38.38,38.38,37.1,37.14,237900.0,33.5092,33.5092,32.3916,32.4266,237900.0
2008-11-07 10:00:00,37.13,37.55,37.13,37.48,293300.0,32.4178,32.7845,32.4178,32.7234,293300.0
2008-11-07 10:30:00,37.48,38.25,37.39,38.25,454600.0,32.7234,33.3957,32.6448,33.3957,454600.0
2008-11-07 11:00:00,38.24,38.35,37.94,38.08,441400.0,33.387,33.483,33.125,33.2473,441400.0
2008-11-07 11:30:00,38.1,38.17,37.98,38.12,98400.0,33.2647,33.3259,33.16,33.2822,98400.0
2008-11-07 12:00:00,38.1,38.12,37.77,37.79,148300.0,33.2647,33.2822,32.9766,32.9941,148300.0
2008-11-07 12:30:00,37.78,37.98,37.69,37.83,123000.0,32.9853,33.16,32.9068,33.029,123000.0
2008-11-07 13:00:00,37.83,37.94,37.76,37.91,122300.0,33.029,33.125,32.9679,33.0988,122300.0
2008-11-07 13:30:00,37.92,38.09,37.69,38.09,93400.0,33.1076,33.256,32.9068,33.256,93400.0
2008-11-07 14:00:00,38.1,38.17,37.95,38.05,167600.0,33.2647,33.3259,33.1338,33.2211,167600.0
2008-11-07 14:30:00,38.07,38.41,38.05,38.12,369000.0,33.2385,33.5354,33.2211,33.2822,369000.0
2008-11-07 15:00:00,38.15,38.25,37.99,38.11,292900.0,33.3084,33.3957,33.1687,33.2735,292900.0
2008-11-07 15:30:00,38.13,38.3,37.97,38.24,918900.0,33.2909,33.4394,33.1512,33.387,918900.0
2008-11-10 09:30:00,38.46,39.54,37.76,38.5,411300.0,33.579,34.522,32.9679,33.614,411300.0
2008-11-10 10:00:00,38.5,38.55,38.34,38.43,152400.0,33.614,33.6576,33.4743,33.5529,152400.0
2008-11-10 10:30:00,38.39,38.46,38.22,38.28,90600.0,33.5179,33.579,33.3695,33.4219,90600.0
2008-11-10 11:00:00,38.26,38.43,38.13,38.31,53800.0,33.4044,33.5529,33.2909,33.4481,53800.0
2008-11-10 11:30:00,38.31,38.35,37.89,37.94,90300.0,33.4481,33.483,33.0814,33.125,90300.0
2008-11-10 12:00:00,37.92,38.09,37.88,37.88,80500.0,33.1076,33.256,33.0727,33.0727,80500.0
2008-11-10 12:30:00,37.88,37.89,37.53,37.58,103900.0,33.0727,33.0814,32.7671,32.8107,103900.0
2008-11-10 13:00:00,37.6,37.64,37.41,37.56,97000.0,32.8282,32.8631,32.6623,32.7933,97000.0
2008-11-10 13:30:00,37.55,37.62,37.25,37.42,112000.0,32.7845,32.8457,32.5226,32.671,112000.0
2008-11-10 14:00:00,37.42,37.54,37.24,37.38,137600.0,32.671,32.7758,32.5139,32.6361,137600.0
2008-11-10 14:30:00,37.36,37.37,36.95,37.01,189800.0,32.6186,32.6274,32.2607,32.3131,189800.0
2008-11-10 15:00:00,37.01,37.02,36.66,36.75,397800.0,32.3131,32.3218,32.0075,32.0861,397800.0
2008-11-10 15:30:00,36.78,37.2,36.68,37.17,566900.0,32.1123,32.479,32.0249,32.4528,566900.0
2008-11-11 09:30:00,36.74,36.74,35.46,35.52,161900.0,32.0773,32.0773,30.9598,31.0122,161900.0
2008-11-11 10:00:00,35.52,35.78,35.4,35.56,141800.0,31.0122,31.2392,30.9074,31.0471,141800.0
2008-11-11 10:30:00,35.56,35.76,35.3,35.32,210900.0,31.0471,31.2217,30.8201,30.8375,210900.0
2008-11-11 11:00:00,35.29,35.47,35.21,35.4,118600.0,30.8114,30.9685,30.7415,30.9074,118600.0
2008-11-11 11:30:00,35.41,35.79,35.34,35.57,94200.0,30.9161,31.2479,30.855,31.0558,94200.0
2008-11-11 12:00:00,35.55,35.66,35.5,35.57,60400.0,31.0384,31.1344,30.9947,31.0558,60400.0
2008-11-11 12:30:00,35.57,35.88,35.56,35.88,52500.0,31.0558,31.3265,31.0471,31.3265,52500.0
2008-11-11 13:00:00,35.89,35.91,35.7,35.7,65000.0,31.3352,31.3527,31.1693,31.1693,65000.0
2008-11-11 13:30:00,35.75,35.98,35.52,35.93,162700.0,31.213,31.4138,31.0122,31.3701,162700.0
2008-11-11 14:00:00,35.96,36.46,35.75,36.37,166400.0,31.3963,31.8329,31.213,31.7543,166400.0
2008-11-11 14:30:00,36.41,36.51,36.03,36.06,226800.0,31.7892,31.8765,31.4574,31.4836,226800.0
2008-11-11 15:00:00,36.06,36.37,36.06,36.29,275800.0,31.4836,31.7543,31.4836,31.6844,275800.0
2008-11-11 15:30:00,36.29,36.41,35.86,36.26,688400.0,31.6844,31.7892,31.309,31.6582,688400.0
2008-11-12 09:30:00,35.75,35.84,35.21,35.77,226200.0,31.213,31.2916,30.7415,31.2304,226200.0
2008-11-12 10:00:00,35.76,35.87,35.56,35.6,168600.0,31.2217,31.3177,31.0471,31.082,168600.0
2008-11-12 10:30:00,35.59,35.62,35.27,35.45,194000.0,31.0733,31.0995,30.7939,30.951,194000.0
2008-11-12 11:00:00,35.47,35.58,35.24,35.53,144800.0,30.9685,31.0645,30.7677,31.0209,144800.0
2008-11-12 11:30:00,35.57,35.64,35.32,35.42,161300.0,31.0558,31.1169,30.8375,30.9249,161300.0
2008-11-12 12:00:00,35.41,35.48,35.05,35.14,145100.0,30.9161,30.9772,30.6018,30.6804,145100.0
2008-11-12 12:30:00,35.14,35.25,35.01,35.18,95600.0,30.6804,30.7764,30.5669,30.7153,95600.0
2008-11-12 13:00:00,35.16,35.18,34.8,34.87,140100.0,30.6978,30.7153,30.3835,30.4447,140100.0
2008-11-12 13:30:00,34.88,34.88,34.53,34.55,149100.0,30.4534,30.4534,30.1478,30.1653,149100.0
2008-11-12 14:00:00,34.55,34.74,34.38,34.64,278000.0,30.1653,30.3312,30.0168,30.2438,278000.0
2008-11-12 14:30:00,34.64,34.86,34.53,34.54,162600.0,30.2438,30.4359,30.1478,30.1565,162600.0
2008-11-12 15:00:00,34.55,34.55,34.17,34.28,279000.0,30.1653,30.1653,29.8335,29.9295,279000.0
2008-11-12 15:30:00,34.27,34.41,33.96,34.09,667700.0,29.9208,30.043,29.6501,29.7636,667700.0
2008-11-13 09:30:00,34.4,34.68,34.16,34.22,171100.0,30.0343,30.2788,29.8248,29.8771,171100.0
2008-11-13 10:00:00,34.21,34.99,34.07,34.95,237000.0,29.8684,30.5494,29.7462,30.5145,237000.0
2008-11-13 10:30:00,34.95,35.09,34.45,34.77,250400.0,30.5145,30.6367,30.078,30.3573,250400.0
2008-11-13 11:00:00,34.77,34.87,34.19,34.45,205200.0,30.3573,30.4447,29.851,30.078,205200.0
2008-11-13 11:30:00,34.47,34.63,34.39,34.47,141200.0,30.0954,30.2351,30.0256,30.0954,141200.0
2008-11-13 12:00:00,34.52,34.61,34.24,34.3,122200.0,30.1391,30.2176,29.8946,29.947,122200.0
2008-11-13 12:30:00,34.31,34.37,33.32,33.32,236300.0,29.9557,30.0081,29.0914,29.0914,236300.0
2008-11-13 13:00:00,33.31,33.68,33.11,33.66,286400.0,29.0826,29.4057,28.908,29.3882,286400.0
2008-11-13 13:30:00,33.69,34.28,33.44,33.95,372200.0,29.4144,29.9295,29.1961,29.6414,372200.0
2008-11-13 14:00:00,33.97,34.53,33.66,34.39,277500.0,29.6589,30.1478,29.3882,30.0256,277500.0
2008-11-13 14:30:00,34.39,35.06,34.37,34.67,385600.0,30.0256,30.6105,30.0081,30.27,385600.0
2008-11-13 15:00:00,34.69,35.29,34.29,35.27,484100.0,30.2875,30.8114,29.9383,30.7939,484100.0
2008-11-13 15:30:00,35.24,36.28,35.15,36.2,709200.0,30.7677,31.6757,30.6891,31.6059,709200.0
2008-11-14 09:30:00,35.67,36.44,35.07,36.29,126600.0,31.1431,31.8154,30.6193,31.6844,126600.0
2008-11-14 10:00:00,36.31,36.41,35.46,35.73,111800.0,31.7019,31.7892,30.9598,31.1955,111800.0
2008-11-14 10:30:00,35.76,35.79,35.34,35.61,70600.0,31.2217,31.2479,30.855,31.0907,70600.0
2008-11-14 11:00:00,35.6,35.73,35.39,35.43,115400.0,31.082,31.1955,30.8987,30.9336,115400.0
2008-11-14 11:30:00,35.41,35.63,35.3,35.52,266200.0,30.9161,31.1082,30.8201,31.0122,266200.0
2008-11-14 12:00:00,35.54,35.75,35.44,35.74,195000.0,31.0296,31.213,30.9423,31.2042,195000.0
2008-11-14 12:30:00,35.72,36.23,35.68,36.05,174200.0,31.1868,31.6321,31.1519,31.4749,174200.0
2008-11-14 13:00:00,36.05,36.24,35.81,36.24,147800.0,31.4749,31.6408,31.2654,31.6408,147800.0
2008-11-14 13:30:00,36.24,36.35,35.97,36.11,137200.0,31.6408,31.7368,31.4051,31.5273,137200.0
2008-11-14 14:00:00,36.09,36.6,36.0,36.24,313400.0,31.5098,31.9551,31.4312,31.6408,313400.0
2008-11-14 14:30:00,36.24,36.57,36.01,36.52,467300.0,31.6408,31.9289,31.44,31.8853,467300.0
2008-11-14 15:00:00,36.52,36.67,36.06,36.13,359000.0,31.8853,32.0162,31.4836,31.5447,359000.0
2008-11-14 15:30:00,36.11,36.23,35.24,35.26,473000.0,31.5273,31.6321,30.7677,30.7852,473000.0
2008-11-17 09:30:00,34.93,35.15,34.2,34.92,227900.0,30.497,30.6891,29.8597,30.4883,227900.0
2008-11-17 10:00:00,34.94,35.04,34.6,34.79,193900.0,30.5058,30.5931,30.2089,30.3748,193900.0
2008-11-17 10:30:00,34.79,34.88,34.58,34.72,142300.0,30.3748,30.4534,30.1915,30.3137,142300.0
2008-11-17 11:00:00,34.72,35.13,34.72,35.04,119200.0,30.3137,30.6717,30.3137,30.5931,119200.0
2008-11-17 11:30:00,35.04,35.27,34.66,34.89,363000.0,30.5931,30.7939,30.2613,30.4621,363000.0
2008-11-17 12:00:00,34.92,35.09,34.84,34.98,259800.0,30.4883,30.6367,30.4185,30.5407,259800.0
2008-11-17 12:30:00,34.97,35.24,34.92,35.01,273800.0,30.532,30.7677,30.4883,30.5669,273800.0
2008-11-17 13:00:00,35.0,35.11,34.95,35.04,162000.0,30.5582,30.6542,30.5145,30.5931,162000.0
2008-11-17 13:30:00,35.06,35.1,34.85,35.02,130700.0,30.6105,30.6455,30.4272,30.5756,130700.0
2008-11-17 14:00:00,35.0,35.02,34.68,34.72,155700.0,30.5582,30.5756,30.2788,30.3137,155700.0
2008-11-17 14:30:00,34.73,34.93,34.47,34.51,223400.0,30.3224,30.497,30.0954,30.1303,223400.0
2008-11-17 15:00:00,34.51,34.76,34.4,34.56,272200.0,30.1303,30.3486,30.0343,30.174,272200.0
2008-11-17 15:30:00,34.56,34.69,33.99,34.03,491800.0,30.174,30.2875,29.6763,29.7113,491800.0
2008-11-18 09:30:00,33.96,34.55,33.68,33.86,276100.0,29.6501,30.1653,29.4057,29.5628,276100.0
2008-11-18 10:00:00,33.84,34.12,33.52,34.08,258400.0,29.5454,29.7898,29.266,29.7549,258400.0
2008-11-18 10:30:00,34.1,34.12,33.53,33.61,241200.0,29.7724,29.7898,29.2747,29.3446,241200.0
2008-11-18 11:00:00,33.61,33.84,33.48,33.8,136600.0,29.3446,29.5454,29.2311,29.5104,136600.0
2008-11-18 11:30:00,33.8,34.13,33.76,33.92,118100.0,29.5104,29.7986,29.4755,29.6152,118100.0
2008-11-18 12:00:00,33.89,33.9,33.36,33.37,134900.0,29.589,29.5978,29.1263,29.135,134900.0
2008-11-18 12:30:00,33.37,33.39,33.08,33.23,136000.0,29.135,29.1525,28.8818,29.0128,136000.0
2008-11-18 13:00:00,33.21,33.23,32.78,33.02,219900.0,28.9953,29.0128,28.6199,28.8294,219900.0
2008-11-18 13:30:00,33.0,33.02,32.54,32.92,190600.0,28.812,28.8294,28.4104,28.7421,190600.0
2008-11-18 14:00:00,32.91,32.98,32.54,32.86,218700.0,28.7334,28.7945,28.4104,28.6897,218700.0
2008-11-18 14:30:00,32.86,32.95,32.48,32.71,194700.0,28.6897,28.7683,28.358,28.5588,194700.0
2008-11-18 15:00:00,32.72,33.38,32.7,33.13,276800.0,28.5675,29.1437,28.55,28.9255,276800.0
2008-11-18 15:30:00,33.14,33.77,32.94,33.75,563700.0,28.9342,29.4843,28.7596,29.4668,563700.0
2008-11-19 09:30:00,33.61,34.13,33.45,33.58,195800.0,29.3446,29.7986,29.2049,29.3184,195800.0
2008-11-19 10:00:00,33.57,34.01,33.44,33.49,210700.0,29.3096,29.6938,29.1961,29.2398,210700.0
2008-11-19 10:30:00,33.54,33.7,32.91,32.92,190300.0,29.2834,29.4231,28.7334,28.7421,190300.0
2008-11-19 11:00:00,32.92,33.15,32.66,32.7,104500.0,28.7421,28.9429,28.5151,28.55,104500.0
2008-11-19 11:30:00,32.7,33.2,32.63,33.02,140900.0,28.55,28.9866,28.4889,28.8294,140900.0
2008-11-19 12:00:00,33.0,33.05,32.5,32.58,61500.0,28.812,28.8556,28.3754,28.4453,61500.0
2008-11-19 12:30:00,32.56,32.91,32.52,32.86,60300.0,28.4278,28.7334,28.3929,28.6897,60300.0
2008-11-19 13:00:00,32.86,33.02,32.68,32.69,69400.0,28.6897,28.8294,28.5326,28.5413,69400.0
2008-11-19 13:30:00,32.68,33.05,32.52,32.96,93800.0,28.5326,28.8556,28.3929,28.7771,93800.0
2008-11-19 14:00:00,32.98,32.98,32.51,32.61,168100.0,28.7945,28.7945,28.3842,28.4715,168100.0
2008-11-19 14:30:00,32.59,33.18,32.4,33.12,209800.0,28.454,28.9691,28.2881,28.9167,209800.0
2008-11-19 15:00:00,33.1,33.12,32.32,32.55,244600.0,28.8993,28.9167,28.2183,28.4191,244600.0
2008-11-19 15:30:00,32.53,32.72,31.97,32.04,455500.0,28.4016,28.5675,27.9127,27.9738,455500.0
2008-11-20 09:30:00,31.82,31.91,30.53,30.58,314800.0,27.7817,27.8603,26.6554,26.6991,314800.0
2008-11-20 10:00:00,30.57,30.9,30.42,30.52,339600.0,26.6904,26.9785,26.5594,26.6467,339600.0
2008-11-20 10:30:00,30.54,31.14,30.42,30.92,393200.0,26.6642,27.188,26.5594,26.9959,393200.0
2008-11-20 11:00:00,30.94,31.22,30.66,30.82,145000.0,27.0134,27.2579,26.7689,26.9086,145000.0
2008-11-20 11:30:00,30.82,30.85,30.56,30.63,146800.0,26.9086,26.9348,26.6816,26.7428,146800.0
2008-11-20 12:00:00,30.62,30.97,30.32,30.91,279900.0,26.734,27.0396,26.4721,26.9872,279900.0
2008-11-20 12:30:00,30.9,31.36,30.61,30.61,200200.0,26.9785,27.3801,26.7253,26.7253,200200.0
2008-11-20 13:00:00,30.64,30.66,30.11,30.18,346700.0,26.7515,26.7689,26.2887,26.3499,346700.0
2008-11-20 13:30:00,30.16,30.42,29.93,30.39,208900.0,26.3324,26.5594,26.1316,26.5332,208900.0
2008-11-20 14:00:00,30.38,30.39,29.81,29.83,222700.0,26.5245,26.5332,26.0268,26.0443,222700.0
2008-11-20 14:30:00,29.83,29.85,29.36,29.46,281900.0,26.0443,26.0617,25.6339,25.7212,281900.0
2008-11-20 15:00:00,29.49,29.6,28.85,28.99,413400.0,25.7474,25.8435,25.1887,25.3109,413400.0
2008-11-20 15:30:00,28.98,29.07,28.27,28.56,1052700.0,25.3022,25.3807,24.6823,24.9355,1052700.0
2008-11-21 09:30:00,29.09,29.65,28.77,29.45,525200.0,25.3982,25.8871,25.1188,25.7125,525200.0
2008-11-21 10:00:00,29.45,29.7,29.01,29.53,933100.0,25.7125,25.9308,25.3283,25.7824,933100.0
2008-11-21 10:30:00,29.56,29.59,28.58,28.66,596100.0,25.8085,25.8347,24.9529,25.0228,596100.0
2008-11-21 11:00:00,28.65,29.03,28.53,28.95,359400.0,25.014,25.3458,24.9093,25.276,359400.0
2008-11-21 11:30:00,28.96,29.46,28.93,29.05,199200.0,25.2847,25.7212,25.2585,25.3633,199200.0
2008-11-21 12:00:00,29.05,29.15,28.75,28.88,271100.0,25.3633,25.4506,25.1013,25.2148,271100.0
2008-11-21 12:30:00,28.89,29.03,28.51,28.55,405400.0,25.2236,25.3458,24.8918,24.9267,405400.0
2008-11-21 13:00:00,28.56,28.7,28.32,28.67,267100.0,24.9355,25.0577,24.7259,25.0315,267100.0
2008-11-21 13:30:00,28.7,28.87,28.36,28.43,138600.0,25.0577,25.2061,24.7608,24.822,138600.0
2008-11-21 14:00:00,28.43,28.94,28.39,28.63,189800.0,24.822,25.2672,24.787,24.9966,189800.0
2008-11-21 14:30:00,28.63,28.87,28.29,28.63,395600.0,24.9966,25.2061,24.6997,24.9966,395600.0
2008-11-21 15:00:00,28.62,29.85,28.62,29.71,389700.0,24.9878,26.0617,24.9878,25.9395,389700.0
2008-11-21 15:30:00,29.67,30.43,29.56,30.41,734000.0,25.9046,26.5681,25.8085,26.5507,734000.0
2008-11-24 09:30:00,30.9,31.82,28.58,30.51,229000.0,26.9785,27.7817,24.9529,26.638,229000.0
2008-11-24 10:00:00,30.49,30.87,30.39,30.86,293800.0,26.6205,26.9523,26.5332,26.9436,293800.0
2008-11-24 10:30:00,30.88,31.14,30.75,31.05,249400.0,26.961,27.188,26.8475,27.1094,249400.0
2008-11-24 11:00:00,31.05,31.06,30.73,30.75,209500.0,27.1094,27.1182,26.8301,26.8475,209500.0
2008-11-24 11:30:00,30.74,30.84,30.61,30.61,228900.0,26.8388,26.9261,26.7253,26.7253,228900.0
2008-11-24 12:00:00,30.62,30.74,30.19,30.26,158100.0,26.734,26.8388,26.3586,26.4197,158100.0
2008-11-24 12:30:00,30.23,30.41,30.09,30.3,153100.0,26.3935,26.5507,26.2713,26.4546,153100.0
2008-11-24 13:00:00,30.36,30.57,30.27,30.35,135900.0,26.507,26.6904,26.4284,26.4983,135900.0
2008-11-24 13:30:00,30.38,30.71,30.2,30.67,165400.0,26.5245,26.8126,26.3673,26.7777,165400.0
2008-11-24 14:00:00,30.66,30.79,30.39,30.6,106000.0,26.7689,26.8824,26.5332,26.7166,106000.0
2008-11-24 14:30:00,30.61,31.17,30.6,31.16,276400.0,26.7253,27.2142,26.7166,27.2055,276400.0
2008-11-24 15:00:00,31.16,31.56,30.99,31.53,385500.0,27.2055,27.5547,27.0571,27.5285,385500.0
2008-11-24 15:30:00,31.56,32.07,31.24,31.44,726400.0,27.5547,28.0,27.2753,27.45,726400.0
2008-11-25 09:30:00,32.06,33.28,32.05,32.65,361900.0,27.9913,29.0564,27.9825,28.5064,361900.0
2008-11-25 10:00:00,32.65,33.0,32.42,32.68,301400.0,28.5064,28.812,28.3056,28.5326,301400.0
2008-11-25 10:30:00,32.7,33.09,32.65,32.85,539100.0,28.55,28.8906,28.5064,28.681,539100.0
2008-11-25 11:00:00,32.88,33.01,32.36,33.01,329600.0,28.7072,28.8207,28.2532,28.8207,329600.0
2008-11-25 11:30:00,32.99,33.3,32.95,33.0,176500.0,28.8032,29.0739,28.7683,28.812,176500.0
2008-11-25 12:00:00,33.03,33.12,32.59,32.59,142900.0,28.8382,28.9167,28.454,28.454,142900.0
2008-11-25 12:30:00,32.61,32.74,32.46,32.54,177100.0,28.4715,28.585,28.3405,28.4104,177100.0
2008-11-25 13:00:00,32.57,32.91,32.56,32.85,139500.0,28.4365,28.7334,28.4278,28.681,139500.0
2008-11-25 13:30:00,32.86,32.98,32.65,32.65,120500.0,28.6897,28.7945,28.5064,28.5064,120500.0
2008-11-25 14:00:00,32.64,32.7,32.25,32.44,153900.0,28.4977,28.55,28.1572,28.323,153900.0
2008-11-25 14:30:00,32.43,33.05,32.42,32.99,180500.0,28.3143,28.8556,28.3056,28.8032,180500.0
2008-11-25 15:00:00,32.97,33.22,32.61,32.76,279500.0,28.7858,29.0041,28.4715,28.6024,279500.0
2008-11-25 15:30:00,32.77,33.18,32.6,33.0,513400.0,28.6112,28.9691,28.4627,28.812,513400.0
2008-11-26 09:30:00,32.32,32.99,31.89,32.78,243000.0,28.317,28.904,27.9403,28.72,243000.0
2008-11-26 10:00:00,32.75,33.1,32.5,32.99,157100.0,28.6937,29.0004,28.4747,28.904,157100.0
2008-11-26 10:30:00,32.99,33.58,32.96,33.52,152200.0,28.904,29.4209,28.8777,29.3684,152200.0
2008-11-26 11:00:00,33.54,33.66,33.05,33.26,153500.0,29.3859,29.491,28.9566,29.1406,153500.0
2008-11-26 11:30:00,33.25,33.58,33.19,33.57,143300.0,29.1318,29.4209,29.0792,29.4122,143300.0
2008-11-26 12:00:00,33.57,33.6,33.18,33.3,124700.0,29.4122,29.4385,29.0705,29.1756,124700.0
2008-11-26 12:30:00,33.3,33.63,33.24,33.59,136600.0,29.1756,29.4647,29.123,29.4297,136600.0
2008-11-26 13:00:00,33.6,33.72,33.33,33.56,142200.0,29.4385,29.5436,29.2019,29.4034,142200.0
2008-11-26 13:30:00,33.58,33.58,33.16,33.22,94300.0,29.4209,29.4209,29.053,29.1055,94300.0
2008-11-26 14:00:00,33.21,33.83,33.19,33.79,135100.0,29.0968,29.64,29.0792,29.6049,135100.0
2008-11-26 14:30:00,33.81,34.08,33.78,33.99,137200.0,29.6225,29.859,29.5962,29.7802,137200.0
2008-11-26 15:00:00,34.0,34.07,33.78,33.92,272800.0,29.7889,29.8502,29.5962,29.7188,272800.0
2008-11-26 15:30:00,33.92,34.32,33.84,34.24,592400.0,29.7188,30.0693,29.6487,29.9992,592400.0
2008-11-28 09:30:00,34.39,35.05,34.15,35.0,204700.0,30.1306,30.7089,29.9203,30.6651,204700.0
2008-11-28 10:00:00,34.99,35.02,34.57,34.95,102000.0,30.6563,30.6826,30.2883,30.6213,102000.0
2008-11-28 10:30:00,34.93,34.94,34.58,34.69,74200.0,30.6037,30.6125,30.2971,30.3935,74200.0
2008-11-28 11:00:00,34.69,34.91,34.66,34.9,92000.0,30.3935,30.5862,30.3672,30.5774,92000.0
2008-11-28 11:30:00,34.9,34.94,34.65,34.9,80300.0,30.5774,30.6125,30.3584,30.5774,80300.0
2008-11-28 12:00:00,34.91,34.91,34.62,34.67,92600.0,30.5862,30.5862,30.3321,30.3759,92600.0
2008-11-28 12:30:00,34.68,34.95,34.63,34.88,185400.0,30.3847,30.6213,30.3409,30.5599,185400.0
2008-11-28 13:00:00,34.9,34.94,34.9,34.94,135400.0,30.5774,30.6125,30.5774,30.6125,135400.0
2008-11-28 13:30:00,34.99,34.99,34.99,34.99,300.0,30.6563,30.6563,30.6563,30.6563,300.0
2008-11-28 14:00:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 14:30:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:00:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-11-28 15:30:00,34.99,34.99,34.99,34.99,0.0,30.6563,30.6563,30.6563,30.6563,0.0
2008-12-01 09:30:00,34.15,34.15,33.41,33.48,229600.0,29.9203,29.9203,29.272,29.3333,229600.0
2008-12-01 10:00:00,33.48,33.72,33.31,33.38,182400.0,29.3333,29.5436,29.1844,29.2457,182400.0
2008-12-01 10:30:00,33.38,33.65,33.28,33.38,90200.0,29.2457,29.4823,29.1581,29.2457,90200.0
2008-12-01 11:00:00,33.38,33.42,33.15,33.26,101200.0,29.2457,29.2808,29.0442,29.1406,101200.0
2008-12-01 11:30:00,33.26,33.58,33.21,33.21,106200.0,29.1406,29.4209,29.0968,29.0968,106200.0
2008-12-01 12:00:00,33.21,33.32,32.95,32.95,69300.0,29.0968,29.1931,28.869,28.869,69300.0
2008-12-01 12:30:00,32.93,33.08,32.77,32.78,63000.0,28.8514,28.9829,28.7113,28.72,63000.0
2008-12-01 13:00:00,32.77,33.05,32.77,33.04,88400.0,28.7113,28.9566,28.7113,28.9478,88400.0
2008-12-01 13:30:00,33.03,33.2,32.76,32.93,83600.0,28.9391,29.088,28.7025,28.8514,83600.0
2008-12-01 14:00:00,32.95,32.99,32.64,32.97,117100.0,28.869,28.904,28.5974,28.8865,117100.0
2008-12-01 14:30:00,32.96,33.21,32.92,33.04,112700.0,28.8777,29.0968,28.8427,28.9478,112700.0
2008-12-01 15:00:00,33.0,33.08,32.47,32.52,127400.0,28.9128,28.9829,28.4484,28.4922,127400.0
2008-12-01 15:30:00,32.55,32.63,31.91,32.0,423500.0,28.5185,28.5886,27.9578,28.0366,423500.0
2008-12-02 09:30:00,32.43,32.99,31.9,31.96,142400.0,28.4134,28.904,27.949,28.0016,142400.0
2008-12-02 10:00:00,31.95,32.65,31.95,32.38,165000.0,27.9928,28.6061,27.9928,28.3696,165000.0
2008-12-02 10:30:00,32.4,32.81,32.38,32.72,89100.0,28.3871,28.7463,28.3696,28.6675,89100.0
2008-12-02 11:00:00,32.71,32.9,32.48,32.86,89800.0,28.6587,28.8252,28.4572,28.7901,89800.0
2008-12-02 11:30:00,32.88,33.02,32.54,32.93,98500.0,28.8076,28.9303,28.5097,28.8514,98500.0
2008-12-02 12:00:00,32.92,32.95,32.76,32.86,46600.0,28.8427,28.869,28.7025,28.7901,46600.0
2008-12-02 12:30:00,32.87,32.87,32.64,32.73,51600.0,28.7989,28.7989,28.5974,28.6762,51600.0
2008-12-02 13:00:00,32.73,32.86,32.62,32.7,40500.0,28.6762,28.7901,28.5798,28.6499,40500.0
2008-12-02 13:30:00,32.72,32.72,32.29,32.35,49100.0,28.6675,28.6675,28.2907,28.3433,49100.0
2008-12-02 14:00:00,32.35,32.38,31.81,31.99,162900.0,28.3433,28.3696,27.8702,28.0279,162900.0
2008-12-02 14:30:00,31.99,32.39,31.89,32.35,57200.0,28.0279,28.3783,27.9403,28.3433,57200.0
2008-12-02 15:00:00,32.35,32.82,32.03,32.8,144800.0,28.3433,28.7551,28.0629,28.7375,144800.0
2008-12-02 15:30:00,32.79,33.06,32.43,33.03,339400.0,28.7288,28.9653,28.4134,28.9391,339400.0
2008-12-03 09:30:00,32.23,32.66,31.71,32.59,318400.0,28.2381,28.6149,27.7825,28.5536,318400.0
2008-12-03 10:00:00,32.6,32.85,32.37,32.76,213200.0,28.5623,28.7814,28.3608,28.7025,213200.0
2008-12-03 10:30:00,32.78,33.39,32.75,33.29,266100.0,28.72,29.2545,28.6937,29.1669,266100.0
2008-12-03 11:00:00,33.35,33.8,33.22,33.31,168800.0,29.2194,29.6137,29.1055,29.1844,168800.0
2008-12-03 11:30:00,33.31,33.32,32.93,33.31,189300.0,29.1844,29.1931,28.8514,29.1844,189300.0
2008-12-03 12:00:00,33.27,33.27,32.68,33.05,132100.0,29.1493,29.1493,28.6324,28.9566,132100.0
2008-12-03 12:30:00,33.03,33.29,33.03,33.04,185900.0,28.9391,29.1669,28.9391,28.9478,185900.0
2008-12-03 13:00:00,33.07,33.14,32.49,32.49,139600.0,28.9741,29.0354,28.4659,28.4659,139600.0
2008-12-03 13:30:00,32.51,32.56,32.22,32.35,185400.0,28.4835,28.5273,28.2294,28.3433,185400.0
2008-12-03 14:00:00,32.35,32.91,32.18,32.9,251500.0,28.3433,28.8339,28.1943,28.8252,251500.0
2008-12-03 14:30:00,32.87,33.13,32.7,32.7,198500.0,28.7989,29.0267,28.6499,28.6499,198500.0
2008-12-03 15:00:00,32.71,32.88,32.44,32.78,739800.0,28.6587,28.8076,28.4221,28.72,739800.0
2008-12-03 15:30:00,32.78,33.26,32.59,33.15,503700.0,28.72,29.1406,28.5536,29.0442,503700.0
2008-12-04 09:30:00,33.0,33.22,32.76,32.85,185000.0,28.9128,29.1055,28.7025,28.7814,185000.0
2008-12-04 10:00:00,32.86,33.09,32.75,32.96,417600.0,28.7901,28.9916,28.6937,28.8777,417600.0
2008-12-04 10:30:00,32.96,33.35,32.93,33.3,122900.0,28.8777,29.2194,28.8514,29.1756,122900.0
2008-12-04 11:00:00,33.32,33.33,33.06,33.16,45600.0,29.1931,29.2019,28.9653,29.053,45600.0
2008-12-04 11:30:00,33.16,33.23,32.95,33.01,143500.0,29.053,29.1143,28.869,28.9215,143500.0
2008-12-04 12:00:00,33.04,33.14,32.95,33.09,197600.0,28.9478,29.0354,28.869,28.9916,197600.0
2008-12-04 12:30:00,33.07,33.15,33.0,33.05,56600.0,28.9741,29.0442,28.9128,28.9566,56600.0
2008-12-04 13:00:00,33.05,33.14,33.01,33.1,207300.0,28.9566,29.0354,28.9215,29.0004,207300.0
2008-12-04 13:30:00,33.1,33.36,33.04,33.18,171200.0,29.0004,29.2282,28.9478,29.0705,171200.0
2008-12-04 14:00:00,33.18,33.24,33.05,33.14,178500.0,29.0705,29.123,28.9566,29.0354,178500.0
2008-12-04 14:30:00,33.11,33.33,32.96,33.03,186600.0,29.0092,29.2019,28.8777,28.9391,186600.0
2008-12-04 15:00:00,33.05,33.09,32.69,32.75,759500.0,28.9566,28.9916,28.6412,28.6937,759500.0
2008-12-04 15:30:00,32.73,33.07,32.5,32.98,702400.0,28.6762,28.9741,28.4747,28.8953,702400.0
2008-12-05 09:30:00,32.58,32.62,31.9,31.91,163300.0,28.5448,28.5798,27.949,27.9578,163300.0
2008-12-05 10:00:00,31.9,32.0,31.34,31.73,144300.0,27.949,28.0366,27.4584,27.8001,144300.0
2008-12-05 10:30:00,31.74,31.82,31.47,31.75,143800.0,27.8088,27.8789,27.5723,27.8176,143800.0
2008-12-05 11:00:00,31.7,31.85,31.47,31.55,70800.0,27.7738,27.9052,27.5723,27.6424,70800.0
2008-12-05 11:30:00,31.56,32.03,31.49,31.97,85300.0,27.6511,28.0629,27.5898,28.0103,85300.0
2008-12-05 12:00:00,31.95,32.29,31.86,32.25,111300.0,27.9928,28.2907,27.914,28.2557,111300.0
2008-12-05 12:30:00,32.26,32.26,31.96,32.07,60900.0,28.2644,28.2644,28.0016,28.098,60900.0
2008-12-05 13:00:00,32.05,32.53,32.05,32.23,87800.0,28.0804,28.501,28.0804,28.2381,87800.0
2008-12-05 13:30:00,32.27,32.88,32.19,32.56,126700.0,28.2732,28.8076,28.2031,28.5273,126700.0
2008-12-05 14:00:00,32.59,32.73,32.4,32.54,117600.0,28.5536,28.6762,28.3871,28.5097,117600.0
2008-12-05 14:30:00,32.56,33.31,32.43,33.26,184700.0,28.5273,29.1844,28.4134,29.1406,184700.0
2008-12-05 15:00:00,33.28,33.69,33.04,33.17,342900.0,29.1581,29.5173,28.9478,29.0617,342900.0
2008-12-05 15:30:00,33.18,33.6,33.16,33.54,473500.0,29.0705,29.4385,29.053,29.3859,473500.0
2008-12-08 09:30:00,33.7,34.38,33.65,34.15,195500.0,29.5261,30.1219,29.4823,29.9203,195500.0
2008-12-08 10:00:00,34.18,34.73,34.18,34.46,157100.0,29.9466,30.4285,29.9466,30.1919,157100.0
2008-12-08 10:30:00,34.45,34.59,34.31,34.51,111000.0,30.1832,30.3058,30.0605,30.2358,111000.0
2008-12-08 11:00:00,34.54,34.59,34.19,34.2,134300.0,30.262,30.3058,29.9554,29.9641,134300.0
2008-12-08 11:30:00,34.2,34.29,33.78,33.83,133800.0,29.9641,30.043,29.5962,29.64,133800.0
2008-12-08 12:00:00,33.84,33.91,33.6,33.9,67900.0,29.6487,29.7101,29.4385,29.7013,67900.0
2008-12-08 12:30:00,33.88,33.91,33.55,33.75,125200.0,29.6838,29.7101,29.3947,29.5699,125200.0
2008-12-08 13:00:00,33.74,33.91,33.43,33.57,94400.0,29.5611,29.7101,29.2895,29.4122,94400.0
2008-12-08 13:30:00,33.57,33.75,33.29,33.71,98600.0,29.4122,29.5699,29.1669,29.5348,98600.0
2008-12-08 14:00:00,33.7,34.06,33.65,34.03,141100.0,29.5261,29.8415,29.4823,29.8152,141100.0
2008-12-08 14:30:00,34.03,34.38,33.95,34.34,187900.0,29.8152,30.1219,29.7451,30.0868,187900.0
2008-12-08 15:00:00,34.32,34.58,34.26,34.51,179100.0,30.0693,30.2971,30.0167,30.2358,179100.0
2008-12-08 15:30:00,34.51,34.56,34.04,34.21,380100.0,30.2358,30.2796,29.824,29.9729,380100.0
2008-12-09 09:30:00,33.99,34.16,33.68,33.92,236500.0,29.7802,29.9291,29.5086,29.7188,236500.0
2008-12-09 10:00:00,33.93,34.37,33.93,34.21,175000.0,29.7276,30.1131,29.7276,29.9729,175000.0
2008-12-09 10:30:00,34.21,34.7,34.2,34.6,82900.0,29.9729,30.4022,29.9641,30.3146,82900.0
2008-12-09 11:00:00,34.61,34.79,34.24,34.28,97500.0,30.3234,30.4811,29.9992,30.0342,97500.0
2008-12-09 11:30:00,34.26,34.42,34.23,34.37,57600.0,30.0167,30.1569,29.9904,30.1131,57600.0
2008-12-09 12:00:00,34.37,34.63,34.11,34.21,72900.0,30.1131,30.3409,29.8853,29.9729,72900.0
2008-12-09 12:30:00,34.24,34.45,34.14,34.18,53900.0,29.9992,30.1832,29.9116,29.9466,53900.0
2008-12-09 13:00:00,34.15,34.2,34.0,34.02,54300.0,29.9203,29.9641,29.7889,29.8064,54300.0
2008-12-09 13:30:00,34.01,34.21,33.92,34.08,110500.0,29.7977,29.9729,29.7188,29.859,110500.0
2008-12-09 14:00:00,34.08,34.1,33.66,33.73,193100.0,29.859,29.8765,29.491,29.5524,193100.0
2008-12-09 14:30:00,33.74,34.14,33.58,34.08,73100.0,29.5611,29.9116,29.4209,29.859,73100.0
2008-12-09 15:00:00,34.07,34.28,33.65,33.71,134500.0,29.8502,30.0342,29.4823,29.5348,134500.0
2008-12-09 15:30:00,33.68,33.96,33.6,33.95,403200.0,29.5086,29.7539,29.4385,29.7451,403200.0
2008-12-10 09:30:00,34.31,34.31,33.29,33.76,137300.0,30.0605,30.0605,29.1669,29.5786,137300.0
2008-12-10 10:00:00,33.75,34.0,33.66,33.9,215100.0,29.5699,29.7889,29.491,29.7013,215100.0
2008-12-10 10:30:00,33.87,33.97,33.75,33.94,252900.0,29.675,29.7626,29.5699,29.7364,252900.0
2008-12-10 11:00:00,33.93,34.17,33.93,34.08,100300.0,29.7276,29.9379,29.7276,29.859,100300.0
2008-12-10 11:30:00,34.08,34.27,33.96,34.12,94200.0,29.859,30.0255,29.7539,29.8941,94200.0
2008-12-10 12:00:00,34.11,34.5,33.96,34.01,94100.0,29.8853,30.227,29.7539,29.7977,94100.0
2008-12-10 12:30:00,33.97,34.06,33.93,33.97,88500.0,29.7626,29.8415,29.7276,29.7626,88500.0
2008-12-10 13:00:00,33.98,34.08,33.83,33.85,60200.0,29.7714,29.859,29.64,29.6575,60200.0
2008-12-10 13:30:00,33.82,33.86,33.3,33.42,160500.0,29.6312,29.6663,29.1756,29.2808,160500.0
2008-12-10 14:00:00,33.42,33.42,33.2,33.26,159600.0,29.2808,29.2808,29.088,29.1406,159600.0
2008-12-10 14:30:00,33.26,33.43,33.18,33.38,170600.0,29.1406,29.2895,29.0705,29.2457,170600.0
2008-12-10 15:00:00,33.36,33.54,33.24,33.51,184300.0,29.2282,29.3859,29.123,29.3596,184300.0
2008-12-10 15:30:00,33.51,33.62,33.18,33.51,296300.0,29.3596,29.456,29.0705,29.3596,296300.0
2008-12-11 09:30:00,33.21,34.89,33.21,34.84,218100.0,29.0968,30.5687,29.0968,30.5249,218100.0
2008-12-11 10:00:00,34.83,36.37,34.82,35.94,1002100.0,30.5161,31.8654,30.5074,31.4886,1002100.0
2008-12-11 10:30:00,35.94,36.09,35.86,35.98,696800.0,31.4886,31.6201,31.4185,31.5237,696800.0
2008-12-11 11:00:00,35.97,35.99,35.45,35.78,393600.0,31.5149,31.5324,31.0593,31.3485,393600.0
2008-12-11 11:30:00,35.75,36.33,35.74,36.17,294500.0,31.3222,31.8303,31.3134,31.6902,294500.0
2008-12-11 12:00:00,36.17,36.59,36.1,36.39,138500.0,31.6902,32.0581,31.6288,31.8829,138500.0
2008-12-11 12:30:00,36.39,36.79,36.37,36.62,257500.0,31.8829,32.2334,31.8654,32.0844,257500.0
2008-12-11 13:00:00,36.61,36.63,35.94,36.0,154900.0,32.0757,32.0932,31.4886,31.5412,154900.0
2008-12-11 13:30:00,36.01,36.18,35.93,36.18,98900.0,31.55,31.6989,31.4799,31.6989,98900.0
2008-12-11 14:00:00,36.19,36.33,36.0,36.12,117900.0,31.7077,31.8303,31.5412,31.6463,117900.0
2008-12-11 14:30:00,36.11,36.38,35.8,35.89,179600.0,31.6376,31.8741,31.366,31.4448,179600.0
2008-12-11 15:00:00,35.89,35.9,35.52,35.66,296600.0,31.4448,31.4536,31.1207,31.2433,296600.0
2008-12-11 15:30:00,35.67,35.89,35.56,35.68,505500.0,31.2521,31.4448,31.1557,31.2608,505500.0
2008-12-12 09:30:00,35.0,35.28,34.54,35.05,583700.0,30.6651,30.9104,30.262,30.7089,583700.0
2008-12-12 10:00:00,35.06,35.34,34.91,35.2,307900.0,30.7176,30.963,30.5862,30.8403,307900.0
2008-12-12 10:30:00,35.19,35.59,34.98,35.49,147800.0,30.8315,31.182,30.6475,31.0944,147800.0
2008-12-12 11:00:00,35.47,35.78,35.38,35.69,186400.0,31.0769,31.3485,30.998,31.2696,186400.0
2008-12-12 11:30:00,35.68,35.82,35.48,35.71,162900.0,31.2608,31.3835,31.0856,31.2871,162900.0
2008-12-12 12:00:00,35.72,36.02,35.72,35.73,124400.0,31.2959,31.5587,31.2959,31.3046,124400.0
2008-12-12 12:30:00,35.74,36.38,35.69,36.27,110700.0,31.3134,31.8741,31.2696,31.7778,110700.0
2008-12-12 13:00:00,36.24,36.36,36.0,36.1,153000.0,31.7515,31.8566,31.5412,31.6288,153000.0
2008-12-12 13:30:00,36.11,36.14,35.83,36.04,94500.0,31.6376,31.6639,31.3923,31.5763,94500.0
2008-12-12 14:00:00,36.01,36.22,35.63,35.87,117900.0,31.55,31.734,31.217,31.4273,117900.0
2008-12-12 14:30:00,35.87,36.5,35.6,36.33,432100.0,31.4273,31.9793,31.1908,31.8303,432100.0
2008-12-12 15:00:00,36.33,36.56,36.03,36.31,195900.0,31.8303,32.0318,31.5675,31.8128,195900.0
2008-12-12 15:30:00,36.32,36.67,36.17,36.56,713800.0,31.8216,32.1282,31.6902,32.0318,713800.0
2008-12-15 09:30:00,36.42,36.91,36.19,36.25,381400.0,31.9092,32.3385,31.7077,31.7602,381400.0
2008-12-15 10:00:00,36.25,36.25,35.51,35.55,400200.0,31.7602,31.7602,31.1119,31.1469,400200.0
2008-12-15 10:30:00,35.56,35.71,35.5,35.54,254900.0,31.1557,31.2871,31.1031,31.1382,254900.0
2008-12-15 11:00:00,35.55,35.79,35.46,35.64,294900.0,31.1469,31.3572,31.0681,31.2258,294900.0
2008-12-15 11:30:00,35.63,35.76,35.54,35.63,228700.0,31.217,31.3309,31.1382,31.217,228700.0
2008-12-15 12:00:00,35.62,35.82,35.53,35.75,227900.0,31.2083,31.3835,31.1294,31.3222,227900.0
2008-12-15 12:30:00,35.75,35.8,35.6,35.76,158700.0,31.3222,31.366,31.1908,31.3309,158700.0
2008-12-15 13:00:00,35.74,36.03,35.68,35.98,140200.0,31.3134,31.5675,31.2608,31.5237,140200.0
2008-12-15 13:30:00,35.99,36.11,35.92,36.03,122600.0,31.5324,31.6376,31.4711,31.5675,122600.0
2008-12-15 14:00:00,36.02,36.19,35.85,35.91,140500.0,31.5587,31.7077,31.4098,31.4624,140500.0
2008-12-15 14:30:00,35.9,36.11,35.85,35.87,158700.0,31.4536,31.6376,31.4098,31.4273,158700.0
2008-12-15 15:00:00,35.87,36.04,35.79,36.0,262300.0,31.4273,31.5763,31.3572,31.5412,262300.0
2008-12-15 15:30:00,36.0,36.56,35.88,36.27,448300.0,31.5412,32.0318,31.4361,31.7778,448300.0
2008-12-16 09:30:00,36.57,37.48,36.49,36.98,273100.0,32.0406,32.8379,31.9705,32.3998,273100.0
2008-12-16 10:00:00,36.99,37.19,36.82,36.97,255900.0,32.4086,32.5838,32.2596,32.3911,255900.0
2008-12-16 10:30:00,36.96,37.04,36.8,36.99,241700.0,32.3823,32.4524,32.2421,32.4086,241700.0
2008-12-16 11:00:00,36.98,37.05,36.9,36.95,115900.0,32.3998,32.4612,32.3297,32.3735,115900.0
2008-12-16 11:30:00,36.94,36.98,36.89,36.94,173000.0,32.3648,32.3998,32.321,32.3648,173000.0
2008-12-16 12:00:00,36.93,37.05,36.9,36.93,119700.0,32.356,32.4612,32.3297,32.356,119700.0
2008-12-16 12:30:00,36.93,37.04,36.9,36.95,106500.0,32.356,32.4524,32.3297,32.3735,106500.0
2008-12-16 13:00:00,36.95,37.28,36.93,37.23,151500.0,32.3735,32.6627,32.356,32.6189,151500.0
2008-12-16 13:30:00,37.23,37.25,37.02,37.24,120600.0,32.6189,32.6364,32.4349,32.6276,120600.0
2008-12-16 14:00:00,37.25,37.61,37.02,37.5,185300.0,32.6364,32.9518,32.4349,32.8554,185300.0
2008-12-16 14:30:00,37.52,37.91,37.26,37.61,372900.0,32.8729,33.2146,32.6452,32.9518,372900.0
2008-12-16 15:00:00,37.61,38.22,37.3,38.08,377400.0,32.9518,33.4862,32.6802,33.3636,377400.0
2008-12-16 15:30:00,38.12,38.56,38.11,38.46,712300.0,33.3986,33.7841,33.3899,33.6965,712300.0
2008-12-17 09:30:00,38.12,38.43,37.58,38.1,152600.0,33.3986,33.6702,32.9255,33.3811,152600.0
2008-12-17 10:00:00,38.11,38.21,37.25,37.28,222600.0,33.3899,33.4775,32.6364,32.6627,222600.0
2008-12-17 10:30:00,37.28,37.77,37.22,37.68,212500.0,32.6627,33.092,32.6101,33.0131,212500.0
2008-12-17 11:00:00,37.68,37.97,37.38,37.43,188200.0,33.0131,33.2672,32.7503,32.7941,188200.0
2008-12-17 11:30:00,37.44,37.89,37.28,37.82,149100.0,32.8029,33.1971,32.6627,33.1358,149100.0
2008-12-17 12:00:00,37.82,38.51,37.75,38.23,198000.0,33.1358,33.7403,33.0745,33.495,198000.0
2008-12-17 12:30:00,38.22,38.29,38.08,38.09,72100.0,33.4862,33.5476,33.3636,33.3724,72100.0
2008-12-17 13:00:00,38.09,38.12,37.88,37.94,91700.0,33.3724,33.3986,33.1884,33.2409,91700.0
2008-12-17 13:30:00,37.93,38.27,37.92,38.1,72600.0,33.2322,33.5301,33.2234,33.3811,72600.0
2008-12-17 14:00:00,38.09,38.25,37.87,37.88,140500.0,33.3724,33.5125,33.1796,33.1884,140500.0
2008-12-17 14:30:00,37.89,38.05,37.71,37.97,170600.0,33.1971,33.3373,33.0394,33.2672,170600.0
2008-12-17 15:00:00,37.97,38.2,37.87,38.02,166300.0,33.2672,33.4687,33.1796,33.311,166300.0
2008-12-17 15:30:00,38.0,38.17,37.8,37.87,228400.0,33.2935,33.4424,33.1183,33.1796,228400.0
2008-12-18 09:30:00,38.02,38.04,37.41,37.44,193900.0,33.311,33.3285,32.7766,32.8029,193900.0
2008-12-18 10:00:00,37.47,37.95,37.44,37.77,182100.0,32.8291,33.2497,32.8029,33.092,182100.0
2008-12-18 10:30:00,37.77,38.0,37.72,37.8,127200.0,33.092,33.2935,33.0482,33.1183,127200.0
2008-12-18 11:00:00,37.8,37.82,37.64,37.78,151200.0,33.1183,33.1358,32.9781,33.1007,151200.0
2008-12-18 11:30:00,37.78,38.09,37.77,38.04,57400.0,33.1007,33.3724,33.092,33.3285,57400.0
2008-12-18 12:00:00,38.06,38.27,37.95,38.06,96500.0,33.3461,33.5301,33.2497,33.3461,96500.0
2008-12-18 12:30:00,38.07,38.18,38.0,38.07,48600.0,33.3548,33.4512,33.2935,33.3548,48600.0
2008-12-18 13:00:00,38.07,38.27,38.05,38.22,66600.0,33.3548,33.5301,33.3373,33.4862,66600.0
2008-12-18 13:30:00,38.22,38.31,38.13,38.17,93300.0,33.4862,33.5651,33.4074,33.4424,93300.0
2008-12-18 14:00:00,38.18,38.25,37.88,38.03,98600.0,33.4512,33.5125,33.1884,33.3198,98600.0
2008-12-18 14:30:00,38.0,38.12,37.85,38.01,83900.0,33.2935,33.3986,33.1621,33.3023,83900.0
2008-12-18 15:00:00,38.01,38.02,37.29,37.42,195400.0,33.3023,33.311,32.6714,32.7853,195400.0
2008-12-18 15:30:00,37.4,38.08,37.37,37.85,368900.0,32.7678,33.3636,32.7415,33.1621,368900.0
2008-12-19 09:30:00,38.35,38.78,38.02,38.44,676900.0,33.6001,33.9769,33.311,33.679,676900.0
2008-12-19 10:00:00,38.45,38.97,38.43,38.79,122500.0,33.6878,34.1434,33.6702,33.9857,122500.0
2008-12-19 10:30:00,38.75,38.83,38.51,38.6,154600.0,33.9506,34.0207,33.7403,33.8192,154600.0
2008-12-19 11:00:00,38.6,38.62,38.21,38.52,132200.0,33.8192,33.8367,33.4775,33.7491,132200.0
2008-12-19 11:30:00,38.53,38.64,38.04,38.08,65600.0,33.7579,33.8542,33.3285,33.3636,65600.0
2008-12-19 12:00:00,38.08,38.12,37.77,37.9,217800.0,33.3636,33.3986,33.092,33.2059,217800.0
2008-12-19 12:30:00,37.9,37.92,37.8,37.85,169300.0,33.2059,33.2234,33.1183,33.1621,169300.0
2008-12-19 13:00:00,37.84,37.93,37.8,37.84,151200.0,33.1533,33.2322,33.1183,33.1533,151200.0
2008-12-19 13:30:00,37.84,37.91,37.71,37.81,192100.0,33.1533,33.2146,33.0394,33.127,192100.0
2008-12-19 14:00:00,37.78,37.95,37.72,37.79,80200.0,33.1007,33.2497,33.0482,33.1095,80200.0
2008-12-19 14:30:00,37.79,38.06,37.77,37.82,99200.0,33.1095,33.3461,33.092,33.1358,99200.0
2008-12-19 15:00:00,37.86,37.95,37.64,37.81,137800.0,33.1708,33.2497,32.9781,33.127,137800.0
2008-12-19 15:30:00,37.82,38.02,37.63,37.89,265200.0,33.1358,33.311,32.9693,33.1971,265200.0
2008-12-22 09:30:00,37.98,38.01,37.42,37.66,123900.0,33.276,33.3023,32.7853,32.9956,123900.0
2008-12-22 10:00:00,37.67,37.76,37.52,37.66,105000.0,33.0044,33.0832,32.8729,32.9956,105000.0
2008-12-22 10:30:00,37.66,37.86,37.6,37.75,98600.0,32.9956,33.1708,32.943,33.0745,98600.0
2008-12-22 11:00:00,37.73,37.73,37.19,37.22,76600.0,33.0569,33.0569,32.5838,32.6101,76600.0
2008-12-22 11:30:00,37.21,37.32,37.0,37.32,80500.0,32.6013,32.6977,32.4174,32.6977,80500.0
2008-12-22 12:00:00,37.29,37.3,37.07,37.13,40700.0,32.6714,32.6802,32.4787,32.5313,40700.0
2008-12-22 12:30:00,37.13,37.26,37.03,37.18,81200.0,32.5313,32.6452,32.4436,32.5751,81200.0
2008-12-22 13:00:00,37.19,37.3,37.04,37.23,91900.0,32.5838,32.6802,32.4524,32.6189,91900.0
2008-12-22 13:30:00,37.23,37.28,37.0,37.08,68600.0,32.6189,32.6627,32.4174,32.4874,68600.0
2008-12-22 14:00:00,37.06,37.21,36.7,36.79,80800.0,32.4699,32.6013,32.1545,32.2334,80800.0
2008-12-22 14:30:00,36.8,36.98,36.71,36.76,80600.0,32.2421,32.3998,32.1633,32.2071,80600.0
2008-12-22 15:00:00,36.75,36.89,36.58,36.64,121300.0,32.1983,32.321,32.0494,32.1019,121300.0
2008-12-22 15:30:00,36.64,37.15,36.62,37.0,422000.0,32.1019,32.5488,32.0844,32.4174,422000.0
2008-12-23 09:30:00,37.52,37.56,37.15,37.54,129200.0,32.8729,32.908,32.5488,32.8905,129200.0
2008-12-23 10:00:00,37.53,37.62,37.29,37.5,158300.0,32.8817,32.9606,32.6714,32.8554,158300.0
2008-12-23 10:30:00,37.5,37.63,37.35,37.36,83500.0,32.8554,32.9693,32.724,32.7328,83500.0
2008-12-23 11:00:00,37.35,37.59,37.35,37.49,183500.0,32.724,32.9343,32.724,32.8467,183500.0
2008-12-23 11:30:00,37.5,37.68,37.47,37.5,110100.0,32.8554,33.0131,32.8291,32.8554,110100.0
2008-12-23 12:00:00,37.49,37.59,37.45,37.58,183300.0,32.8467,32.9343,32.8116,32.9255,183300.0
2008-12-23 12:30:00,37.59,37.62,37.48,37.48,125500.0,32.9343,32.9606,32.8379,32.8379,125500.0
2008-12-23 13:00:00,37.48,37.49,37.26,37.32,48100.0,32.8379,32.8467,32.6452,32.6977,48100.0
2008-12-23 13:30:00,37.31,37.52,37.25,37.49,43100.0,32.689,32.8729,32.6364,32.8467,43100.0
2008-12-23 14:00:00,37.48,37.52,37.36,37.46,44800.0,32.8379,32.8729,32.7328,32.8204,44800.0
2008-12-23 14:30:00,37.48,37.48,37.05,37.13,82400.0,32.8379,32.8379,32.4612,32.5313,82400.0
2008-12-23 15:00:00,37.1,37.28,36.95,37.17,97000.0,32.505,32.6627,32.3735,32.5663,97000.0
2008-12-23 15:30:00,37.18,37.3,36.99,37.08,140300.0,32.5751,32.6802,32.4086,32.4874,140300.0
2008-12-24 09:30:00,37.19,37.58,36.93,36.98,60500.0,32.5838,32.9255,32.356,32.3998,60500.0
2008-12-24 10:00:00,36.98,37.13,36.94,37.12,89400.0,32.3998,32.5313,32.3648,32.5225,89400.0
2008-12-24 10:30:00,37.13,37.41,37.11,37.38,86400.0,32.5313,32.7766,32.5137,32.7503,86400.0
2008-12-24 11:00:00,37.37,37.51,37.33,37.36,72700.0,32.7415,32.8642,32.7065,32.7328,72700.0
2008-12-24 11:30:00,37.36,37.38,37.27,37.35,33300.0,32.7328,32.7503,32.6539,32.724,33300.0
2008-12-24 12:00:00,37.36,37.38,37.2,37.23,27900.0,32.7328,32.7503,32.5926,32.6189,27900.0
2008-12-24 12:30:00,37.2,37.26,37.06,37.09,109800.0,32.5926,32.6452,32.4699,32.4962,109800.0
2008-12-26 09:30:00,37.31,37.46,37.16,37.18,35600.0,32.689,32.8204,32.5575,32.5751,35600.0
2008-12-26 10:00:00,37.17,37.21,37.02,37.11,23300.0,32.5663,32.6013,32.4349,32.5137,23300.0
2008-12-26 10:30:00,37.12,37.17,37.05,37.13,14700.0,32.5225,32.5663,32.4612,32.5313,14700.0
2008-12-26 11:00:00,37.14,37.17,36.97,37.01,19000.0,32.54,32.5663,32.3911,32.4261,19000.0
2008-12-26 11:30:00,37.0,37.07,36.98,37.06,7900.0,32.4174,32.4787,32.3998,32.4699,7900.0
2008-12-26 12:00:00,37.08,37.15,37.05,37.05,11400.0,32.4874,32.5488,32.4612,32.4612,11400.0
2008-12-26 12:30:00,37.06,37.11,36.97,37.02,24300.0,32.4699,32.5137,32.3911,32.4349,24300.0
2008-12-26 13:00:00,37.02,37.07,36.95,37.04,56700.0,32.4349,32.4787,32.3735,32.4524,56700.0
2008-12-26 13:30:00,37.03,37.15,37.03,37.15,18300.0,32.4436,32.5488,32.4436,32.5488,18300.0
2008-12-26 14:00:00,37.15,37.21,37.11,37.21,21300.0,32.5488,32.6013,32.5137,32.6013,21300.0
2008-12-26 14:30:00,37.22,37.32,37.22,37.31,28300.0,32.6101,32.6977,32.6101,32.689,28300.0
2008-12-26 15:00:00,37.3,37.48,37.25,37.44,27400.0,32.6802,32.8379,32.6364,32.8029,27400.0
2008-12-26 15:30:00,37.43,37.43,37.26,37.33,74400.0,32.7941,32.7941,32.6452,32.7065,74400.0
2008-12-29 09:30:00,37.49,37.49,36.98,37.0,69000.0,32.8467,32.8467,32.3998,32.4174,69000.0
2008-12-29 10:00:00,37.0,37.04,36.83,36.93,100100.0,32.4174,32.4524,32.2684,32.356,100100.0
2008-12-29 10:30:00,36.93,36.99,36.82,36.86,122800.0,32.356,32.4086,32.2596,32.2947,122800.0
2008-12-29 11:00:00,36.85,36.88,36.67,36.71,90400.0,32.2859,32.3122,32.1282,32.1633,90400.0
2008-12-29 11:30:00,36.71,36.72,36.65,36.72,50500.0,32.1633,32.172,32.1107,32.172,50500.0
2008-12-29 12:00:00,36.72,36.91,36.7,36.87,38400.0,32.172,32.3385,32.1545,32.3035,38400.0
2008-12-29 12:30:00,36.86,36.89,36.75,36.75,55000.0,32.2947,32.321,32.1983,32.1983,55000.0
2008-12-29 13:00:00,36.76,36.77,36.6,36.6,77200.0,32.2071,32.2158,32.0669,32.0669,77200.0
2008-12-29 13:30:00,36.6,36.73,36.59,36.71,121300.0,32.0669,32.1808,32.0581,32.1633,121300.0
2008-12-29 14:00:00,36.7,36.75,36.64,36.65,174400.0,32.1545,32.1983,32.1019,32.1107,174400.0
2008-12-29 14:30:00,36.64,36.9,36.62,36.82,91000.0,32.1019,32.3297,32.0844,32.2596,91000.0
2008-12-29 15:00:00,36.81,36.99,36.81,36.87,75400.0,32.2509,32.4086,32.2509,32.3035,75400.0
2008-12-29 15:30:00,36.87,37.03,36.77,37.03,155300.0,32.3035,32.4436,32.2158,32.4436,155300.0
2008-12-30 09:30:00,37.27,37.92,37.27,37.92,96500.0,32.6539,33.2234,32.6539,33.2234,96500.0
2008-12-30 10:00:00,37.9,38.05,37.78,37.99,68900.0,33.2059,33.3373,33.1007,33.2847,68900.0
2008-12-30 10:30:00,37.99,38.33,37.99,38.25,97900.0,33.2847,33.5826,33.2847,33.5125,97900.0
2008-12-30 11:00:00,38.25,38.33,38.16,38.25,60000.0,33.5125,33.5826,33.4337,33.5125,60000.0
2008-12-30 11:30:00,38.28,38.44,38.25,38.43,47600.0,33.5388,33.679,33.5125,33.6702,47600.0
2008-12-30 12:00:00,38.43,38.46,38.12,38.24,59100.0,33.6702,33.6965,33.3986,33.5038,59100.0
2008-12-30 12:30:00,38.24,38.28,38.06,38.24,65800.0,33.5038,33.5388,33.3461,33.5038,65800.0
2008-12-30 13:00:00,38.26,38.3,38.15,38.28,48300.0,33.5213,33.5563,33.4249,33.5388,48300.0
2008-12-30 13:30:00,38.28,38.29,38.1,38.12,63700.0,33.5388,33.5476,33.3811,33.3986,63700.0
2008-12-30 14:00:00,38.11,38.22,38.08,38.21,83700.0,33.3899,33.4862,33.3636,33.4775,83700.0
2008-12-30 14:30:00,38.2,38.28,38.14,38.18,91700.0,33.4687,33.5388,33.4162,33.4512,91700.0
2008-12-30 15:00:00,38.21,38.24,38.03,38.14,79800.0,33.4775,33.5038,33.3198,33.4162,79800.0
2008-12-30 15:30:00,38.16,38.54,38.11,38.46,182500.0,33.4337,33.7666,33.3899,33.6965,182500.0
2008-12-31 09:30:00,38.65,38.83,37.94,38.66,76100.0,33.863,34.0207,33.2409,33.8718,76100.0
2008-12-31 10:00:00,38.66,38.78,38.42,38.56,65000.0,33.8718,33.9769,33.6615,33.7841,65000.0
2008-12-31 10:30:00,38.54,38.63,38.45,38.58,65300.0,33.7666,33.8455,33.6878,33.8017,65300.0
2008-12-31 11:00:00,38.58,38.66,38.52,38.56,125400.0,33.8017,33.8718,33.7491,33.7841,125400.0
2008-12-31 11:30:00,38.56,38.61,38.47,38.51,61800.0,33.7841,33.8279,33.7053,33.7403,61800.0
2008-12-31 12:00:00,38.55,38.58,38.38,38.43,45000.0,33.7754,33.8017,33.6264,33.6702,45000.0
2008-12-31 12:30:00,38.44,38.55,38.42,38.49,37600.0,33.679,33.7754,33.6615,33.7228,37600.0
2008-12-31 13:00:00,38.47,38.5,38.31,38.31,39600.0,33.7053,33.7316,33.5651,33.5651,39600.0
2008-12-31 13:30:00,38.32,38.58,38.31,38.51,54200.0,33.5739,33.8017,33.5651,33.7403,54200.0
2008-12-31 14:00:00,38.53,38.76,38.52,38.62,109000.0,33.7579,33.9594,33.7491,33.8367,109000.0
2008-12-31 14:30:00,38.61,38.68,38.46,38.49,91600.0,33.8279,33.8893,33.6965,33.7228,91600.0
2008-12-31 15:00:00,38.5,38.71,38.41,38.71,154200.0,33.7316,33.9156,33.6527,33.9156,154200.0
2008-12-31 15:30:00,38.71,38.91,38.62,38.71,389600.0,33.9156,34.0908,33.8367,33.9156,389600.0
2009-01-02 09:30:00,38.85,39.23,38.4,38.5,95300.0,34.0382,34.3712,33.644,33.7316,95300.0
2009-01-02 10:00:00,38.47,38.97,38.41,38.93,74500.0,33.7053,34.1434,33.6527,34.1083,74500.0
2009-01-02 10:30:00,38.88,39.11,38.83,38.95,76100.0,34.0645,34.266,34.0207,34.1258,76100.0
2009-01-02 11:00:00,38.93,38.98,38.79,38.86,96400.0,34.1083,34.1521,33.9857,34.047,96400.0
2009-01-02 11:30:00,38.85,38.91,38.68,38.68,80600.0,34.0382,34.0908,33.8893,33.8893,80600.0
2009-01-02 12:00:00,38.68,38.74,38.56,38.58,81300.0,33.8893,33.9418,33.7841,33.8017,81300.0
2009-01-02 12:30:00,38.59,38.73,38.54,38.72,104200.0,33.8104,33.9331,33.7666,33.9243,104200.0
2009-01-02 13:00:00,38.71,38.76,38.62,38.73,63200.0,33.9156,33.9594,33.8367,33.9331,63200.0
2009-01-02 13:30:00,38.74,38.96,38.69,38.85,61700.0,33.9418,34.1346,33.898,34.0382,61700.0
2009-01-02 14:00:00,38.84,39.03,38.76,39.0,72100.0,34.0295,34.1959,33.9594,34.1696,72100.0
2009-01-02 14:30:00,39.0,39.1,38.87,38.98,61100.0,34.1696,34.2573,34.0557,34.1521,61100.0
2009-01-02 15:00:00,38.98,39.17,38.86,38.98,127100.0,34.1521,34.3186,34.047,34.1521,127100.0
2009-01-02 15:30:00,38.98,39.16,38.81,38.99,400400.0,34.1521,34.3098,34.0032,34.1609,400400.0
2009-01-05 09:30:00,38.87,39.14,38.49,38.7,158000.0,34.0557,34.2923,33.7228,33.9068,158000.0
2009-01-05 10:00:00,38.73,39.08,38.73,39.07,77400.0,33.9331,34.2397,33.9331,34.231,77400.0
2009-01-05 10:30:00,39.06,39.41,38.99,39.4,63900.0,34.2222,34.5289,34.1609,34.5201,63900.0
2009-01-05 11:00:00,39.4,39.45,39.21,39.23,41900.0,34.5201,34.5639,34.3536,34.3712,41900.0
2009-01-05 11:30:00,39.24,39.55,39.21,39.52,78500.0,34.3799,34.6515,34.3536,34.6252,78500.0
2009-01-05 12:00:00,39.52,39.97,39.52,39.97,143100.0,34.6252,35.0195,34.6252,35.0195,143100.0
2009-01-05 12:30:00,39.95,39.96,39.65,39.82,97400.0,35.002,35.0107,34.7391,34.8881,97400.0
2009-01-05 13:00:00,39.81,40.03,39.81,39.94,129600.0,34.8793,35.0721,34.8793,34.9932,129600.0
2009-01-05 13:30:00,39.94,40.08,39.79,40.01,112200.0,34.9932,35.1159,34.8618,35.0545,112200.0
2009-01-05 14:00:00,40.01,40.04,39.72,39.76,117700.0,35.0545,35.0808,34.8005,34.8355,117700.0
2009-01-05 14:30:00,39.74,39.81,39.52,39.55,131300.0,34.818,34.8793,34.6252,34.6515,131300.0
2009-01-05 15:00:00,39.57,39.66,39.41,39.59,206900.0,34.669,34.7479,34.5289,34.6866,206900.0
2009-01-05 15:30:00,39.58,39.99,39.53,39.9,571200.0,34.6778,35.037,34.634,34.9582,571200.0
2009-01-06 09:30:00,39.93,40.67,39.04,40.49,195400.0,34.9845,35.6328,34.2047,35.4751,195400.0
2009-01-06 10:00:00,40.52,40.65,39.73,39.79,182600.0,35.5014,35.6153,34.8092,34.8618,182600.0
2009-01-06 10:30:00,39.8,39.82,39.55,39.6,90800.0,34.8706,34.8881,34.6515,34.6953,90800.0
2009-01-06 11:00:00,39.59,39.65,39.18,39.43,130200.0,34.6866,34.7391,34.3273,34.5464,130200.0
2009-01-06 11:30:00,39.45,39.52,39.2,39.2,56400.0,34.5639,34.6252,34.3449,34.3449,56400.0
2009-01-06 12:00:00,39.21,39.41,39.2,39.34,56100.0,34.3536,34.5289,34.3449,34.4675,56100.0
2009-01-06 12:30:00,39.33,39.62,39.31,39.59,64800.0,34.4588,34.7129,34.4412,34.6866,64800.0
2009-01-06 13:00:00,39.57,39.6,39.19,39.24,41300.0,34.669,34.6953,34.3361,34.3799,41300.0
2009-01-06 13:30:00,39.23,39.46,39.21,39.34,70500.0,34.3712,34.5727,34.3536,34.4675,70500.0
2009-01-06 14:00:00,39.32,39.59,39.16,39.52,103400.0,34.45,34.6866,34.3098,34.6252,103400.0
2009-01-06 14:30:00,39.52,39.81,39.5,39.74,102500.0,34.6252,34.8793,34.6077,34.818,102500.0
2009-01-06 15:00:00,39.75,39.78,39.36,39.43,87900.0,34.8268,34.853,34.4851,34.5464,87900.0
2009-01-06 15:30:00,39.45,39.66,39.38,39.56,240900.0,34.5639,34.7479,34.5026,34.6603,240900.0
2009-01-07 09:30:00,39.32,39.97,39.02,39.84,155500.0,34.45,35.0195,34.1872,34.9056,155500.0
2009-01-07 10:00:00,39.84,39.97,39.54,39.94,157900.0,34.9056,35.0195,34.6428,34.9932,157900.0
2009-01-07 10:30:00,39.94,40.04,39.85,39.97,108300.0,34.9932,35.0808,34.9144,35.0195,108300.0
2009-01-07 11:00:00,39.97,40.17,39.95,40.0,90300.0,35.0195,35.1947,35.002,35.0458,90300.0
2009-01-07 11:30:00,40.0,40.5,39.96,40.48,83500.0,35.0458,35.4839,35.0107,35.4663,83500.0
2009-01-07 12:00:00,40.5,40.5,40.36,40.46,67700.0,35.4839,35.4839,35.3612,35.4488,67700.0
2009-01-07 12:30:00,40.48,40.65,40.46,40.56,121400.0,35.4663,35.6153,35.4488,35.5364,121400.0
2009-01-07 13:00:00,40.55,41.09,40.55,41.04,162800.0,35.5277,36.0008,35.5277,35.957,162800.0
2009-01-07 13:30:00,41.03,41.11,40.78,40.85,279200.0,35.9482,36.0183,35.7292,35.7905,279200.0
2009-01-07 14:00:00,40.85,40.98,40.76,40.79,151600.0,35.7905,35.9044,35.7117,35.7379,151600.0
2009-01-07 14:30:00,40.79,40.81,40.4,40.5,173600.0,35.7379,35.7555,35.3962,35.4839,173600.0
2009-01-07 15:00:00,40.5,40.55,40.26,40.4,187200.0,35.4839,35.5277,35.2736,35.3962,187200.0
2009-01-07 15:30:00,40.39,40.78,40.37,40.75,457000.0,35.3875,35.7292,35.37,35.7029,457000.0
2009-01-08 09:30:00,39.75,39.76,38.8,39.69,431600.0,34.8268,34.8355,33.9944,34.7742,431600.0
2009-01-08 10:00:00,39.71,39.76,39.37,39.67,124400.0,34.7917,34.8355,34.4938,34.7567,124400.0
2009-01-08 10:30:00,39.68,40.23,39.65,40.15,133900.0,34.7654,35.2473,34.7391,35.1772,133900.0
2009-01-08 11:00:00,40.17,40.45,40.11,40.11,167200.0,35.1947,35.4401,35.1422,35.1422,167200.0
2009-01-08 11:30:00,40.13,40.28,40.09,40.11,97900.0,35.1597,35.2911,35.1246,35.1422,97900.0
2009-01-08 12:00:00,40.11,40.34,40.09,40.12,109800.0,35.1422,35.3437,35.1246,35.1509,109800.0
2009-01-08 12:30:00,40.12,40.12,39.82,39.83,92500.0,35.1509,35.1509,34.8881,34.8968,92500.0
2009-01-08 13:00:00,39.82,39.89,39.67,39.69,135900.0,34.8881,34.9494,34.7567,34.7742,135900.0
2009-01-08 13:30:00,39.68,39.93,39.64,39.93,121100.0,34.7654,34.9845,34.7304,34.9845,121100.0
2009-01-08 14:00:00,39.91,40.2,39.91,40.17,134100.0,34.9669,35.221,34.9669,35.1947,134100.0
2009-01-08 14:30:00,40.16,40.83,40.15,40.78,304600.0,35.186,35.773,35.1772,35.7292,304600.0
2009-01-08 15:00:00,40.79,40.86,40.56,40.7,335600.0,35.7379,35.7993,35.5364,35.6591,335600.0
2009-01-08 15:30:00,40.7,40.89,40.63,40.8,534400.0,35.6591,35.8256,35.5978,35.7467,534400.0
2009-01-09 09:30:00,40.98,40.98,39.74,40.1,117700.0,35.9044,35.9044,34.818,35.1334,117700.0
2009-01-09 10:00:00,40.07,40.25,39.76,39.76,85700.0,35.1071,35.2648,34.8355,34.8355,85700.0
2009-01-09 10:30:00,39.74,39.88,39.55,39.84,101900.0,34.818,34.9406,34.6515,34.9056,101900.0
2009-01-09 11:00:00,39.85,40.24,39.85,40.2,75500.0,34.9144,35.2561,34.9144,35.221,75500.0
2009-01-09 11:30:00,40.18,40.18,40.0,40.13,64800.0,35.2035,35.2035,35.0458,35.1597,64800.0
2009-01-09 12:00:00,40.12,40.2,40.0,40.04,49900.0,35.1509,35.221,35.0458,35.0808,49900.0
2009-01-09 12:30:00,40.04,40.11,40.01,40.05,41800.0,35.0808,35.1422,35.0545,35.0896,41800.0
2009-01-09 13:00:00,40.06,40.28,40.02,40.26,67700.0,35.0984,35.2911,35.0633,35.2736,67700.0
2009-01-09 13:30:00,40.26,40.42,40.23,40.26,89000.0,35.2736,35.4138,35.2473,35.2736,89000.0
2009-01-09 14:00:00,40.29,40.46,40.27,40.33,52900.0,35.2999,35.4488,35.2823,35.3349,52900.0
2009-01-09 14:30:00,40.32,40.57,40.28,40.37,81400.0,35.3262,35.5452,35.2911,35.37,81400.0
2009-01-09 15:00:00,40.36,40.44,40.19,40.4,106800.0,35.3612,35.4313,35.2123,35.3962,106800.0
2009-01-09 15:30:00,40.39,40.57,40.11,40.27,402100.0,35.3875,35.5452,35.1422,35.2823,402100.0
2009-01-12 09:30:00,40.21,40.21,39.36,39.53,125100.0,35.2298,35.2298,34.4851,34.634,125100.0
2009-01-12 10:00:00,39.54,39.55,38.91,39.0,136200.0,34.6428,34.6515,34.0908,34.1696,136200.0
2009-01-12 10:30:00,39.0,39.23,38.93,39.16,146300.0,34.1696,34.3712,34.1083,34.3098,146300.0
2009-01-12 11:00:00,39.15,39.17,38.88,38.91,117000.0,34.3011,34.3186,34.0645,34.0908,117000.0
2009-01-12 11:30:00,38.92,38.99,38.61,38.62,92500.0,34.0996,34.1609,33.8279,33.8367,92500.0
2009-01-12 12:00:00,38.61,38.71,38.6,38.66,65000.0,33.8279,33.9156,33.8192,33.8718,65000.0
2009-01-12 12:30:00,38.68,38.89,38.67,38.86,73500.0,33.8893,34.0733,33.8805,34.047,73500.0
2009-01-12 13:00:00,38.85,39.1,38.83,39.03,122200.0,34.0382,34.2573,34.0207,34.1959,122200.0
2009-01-12 13:30:00,39.03,39.38,39.01,39.29,85600.0,34.1959,34.5026,34.1784,34.4237,85600.0
2009-01-12 14:00:00,39.29,39.71,39.19,39.69,212000.0,34.4237,34.7917,34.3361,34.7742,212000.0
2009-01-12 14:30:00,39.66,39.67,39.49,39.5,218500.0,34.7479,34.7567,34.599,34.6077,218500.0
2009-01-12 15:00:00,39.52,39.74,39.42,39.65,198600.0,34.6252,34.818,34.5376,34.7391,198600.0
2009-01-12 15:30:00,39.65,39.86,39.48,39.69,429800.0,34.7391,34.9231,34.5902,34.7742,429800.0
2009-01-13 09:30:00,39.69,41.43,39.52,41.36,290100.0,34.7742,36.2987,34.6252,36.2373,290100.0
2009-01-13 10:00:00,41.36,41.75,41.1,41.16,491700.0,36.2373,36.579,36.0095,36.0621,491700.0
2009-01-13 10:30:00,41.15,41.58,40.94,41.46,234900.0,36.0534,36.4301,35.8694,36.325,234900.0
2009-01-13 11:00:00,41.47,41.89,41.44,41.83,238900.0,36.3337,36.7017,36.3074,36.6491,238900.0
2009-01-13 11:30:00,41.82,41.89,41.5,41.61,191200.0,36.6404,36.7017,36.36,36.4564,191200.0
2009-01-13 12:00:00,41.62,42.33,41.53,42.04,459800.0,36.4651,37.0872,36.3863,36.8331,459800.0
2009-01-13 12:30:00,42.04,42.13,41.67,41.7,384700.0,36.8331,36.912,36.5089,36.5352,384700.0
2009-01-13 13:00:00,41.7,41.88,41.51,41.54,181300.0,36.5352,36.6929,36.3688,36.395,181300.0
2009-01-13 13:30:00,41.53,41.65,41.4,41.56,169100.0,36.3863,36.4914,36.2724,36.4126,169100.0
2009-01-13 14:00:00,41.55,41.57,41.37,41.37,143200.0,36.4038,36.4213,36.2461,36.2461,143200.0
2009-01-13 14:30:00,41.36,41.92,41.35,41.8,239900.0,36.2373,36.728,36.2286,36.6228,239900.0
2009-01-13 15:00:00,41.79,41.83,41.18,41.5,331000.0,36.6141,36.6491,36.0796,36.36,331000.0
2009-01-13 15:30:00,41.5,42.27,41.36,42.0,830600.0,36.36,37.0346,36.2373,36.7981,830600.0
2009-01-14 09:30:00,41.21,42.0,41.13,41.71,255400.0,36.1059,36.7981,36.0358,36.544,255400.0
2009-01-14 10:00:00,41.67,42.3,41.49,41.97,366600.0,36.5089,37.0609,36.3512,36.7718,366600.0
2009-01-14 10:30:00,41.95,42.03,41.47,41.66,295100.0,36.7543,36.8244,36.3337,36.5002,295100.0
2009-01-14 11:00:00,41.64,41.65,41.26,41.44,263900.0,36.4827,36.4914,36.1497,36.3074,263900.0
2009-01-14 11:30:00,41.43,41.53,41.28,41.39,205800.0,36.2987,36.3863,36.1673,36.2636,205800.0
2009-01-14 12:00:00,41.38,41.53,41.27,41.48,150400.0,36.2549,36.3863,36.1585,36.3425,150400.0
2009-01-14 12:30:00,41.5,41.59,41.28,41.51,146300.0,36.36,36.4389,36.1673,36.3688,146300.0
2009-01-14 13:00:00,41.51,41.56,41.26,41.3,129700.0,36.3688,36.4126,36.1497,36.1848,129700.0
2009-01-14 13:30:00,41.3,41.53,41.25,41.37,123200.0,36.1848,36.3863,36.141,36.2461,123200.0
2009-01-14 14:00:00,41.35,41.54,41.12,41.41,386800.0,36.2286,36.395,36.0271,36.2812,386800.0
2009-01-14 14:30:00,41.44,41.51,41.07,41.11,321100.0,36.3074,36.3688,35.9833,36.0183,321100.0
2009-01-14 15:00:00,41.1,41.1,40.69,40.85,445500.0,36.0095,36.0095,35.6503,35.7905,445500.0
2009-01-14 15:30:00,40.85,41.25,40.83,41.14,723600.0,35.7905,36.141,35.773,36.0446,723600.0
2009-01-15 09:30:00,41.02,41.19,40.14,40.19,295400.0,35.9395,36.0884,35.1684,35.2123,295400.0
2009-01-15 10:00:00,40.21,40.44,39.68,39.79,261300.0,35.2298,35.4313,34.7654,34.8618,261300.0
2009-01-15 10:30:00,39.79,39.8,39.49,39.66,221100.0,34.8618,34.8706,34.599,34.7479,221100.0
2009-01-15 11:00:00,39.65,39.99,39.65,39.93,157300.0,34.7391,35.037,34.7391,34.9845,157300.0
2009-01-15 11:30:00,39.92,39.97,39.72,39.76,129300.0,34.9757,35.0195,34.8005,34.8355,129300.0
2009-01-15 12:00:00,39.76,39.92,39.72,39.88,124800.0,34.8355,34.9757,34.8005,34.9406,124800.0
2009-01-15 12:30:00,39.89,39.91,39.75,39.77,89300.0,34.9494,34.9669,34.8268,34.8443,89300.0
2009-01-15 13:00:00,39.77,39.96,39.76,39.96,112100.0,34.8443,35.0107,34.8355,35.0107,112100.0
2009-01-15 13:30:00,39.95,40.28,39.78,40.18,169300.0,35.002,35.2911,34.853,35.2035,169300.0
2009-01-15 14:00:00,40.19,40.67,40.1,40.59,205800.0,35.2123,35.6328,35.1334,35.5627,205800.0
2009-01-15 14:30:00,40.59,41.32,40.59,40.99,298600.0,35.5627,36.2023,35.5627,35.9132,298600.0
2009-01-15 15:00:00,40.97,41.24,40.8,40.9,185600.0,35.8956,36.1322,35.7467,35.8343,185600.0
2009-01-15 15:30:00,40.88,41.22,40.53,41.12,373600.0,35.8168,36.1147,35.5101,36.0271,373600.0
2009-01-16 09:30:00,41.67,41.7,41.0,41.45,391200.0,36.5089,36.5352,35.9219,36.3162,391200.0
2009-01-16 10:00:00,41.45,41.67,41.37,41.43,175200.0,36.3162,36.5089,36.2461,36.2987,175200.0
2009-01-16 10:30:00,41.4,41.55,41.18,41.38,172200.0,36.2724,36.4038,36.0796,36.2549,172200.0
2009-01-16 11:00:00,41.37,41.42,41.2,41.37,131000.0,36.2461,36.2899,36.0972,36.2461,131000.0
2009-01-16 11:30:00,41.35,41.41,40.95,41.06,155900.0,36.2286,36.2812,35.8781,35.9745,155900.0
2009-01-16 12:00:00,41.06,41.13,40.65,40.85,178400.0,35.9745,36.0358,35.6153,35.7905,178400.0
2009-01-16 12:30:00,40.84,40.95,40.67,40.86,139600.0,35.7817,35.8781,35.6328,35.7993,139600.0
2009-01-16 13:00:00,40.89,41.0,40.71,40.82,107200.0,35.8256,35.9219,35.6678,35.7642,107200.0
2009-01-16 13:30:00,40.83,41.1,40.83,41.0,300100.0,35.773,36.0095,35.773,35.9219,300100.0
2009-01-16 14:00:00,41.01,41.08,40.85,41.02,308100.0,35.9307,35.992,35.7905,35.9395,308100.0
2009-01-16 14:30:00,41.04,41.19,40.78,40.99,410400.0,35.957,36.0884,35.7292,35.9132,410400.0
2009-01-16 15:00:00,40.99,41.5,40.84,41.2,463700.0,35.9132,36.36,35.7817,36.0972,463700.0
2009-01-16 15:30:00,41.21,41.35,41.11,41.15,492800.0,36.1059,36.2286,36.0183,36.0534,492800.0
2009-01-20 09:30:00,41.14,42.34,41.03,41.54,438800.0,36.0446,37.096,35.9482,36.395,438800.0
2009-01-20 10:00:00,41.52,41.61,41.19,41.4,266100.0,36.3775,36.4564,36.0884,36.2724,266100.0
2009-01-20 10:30:00,41.4,41.4,41.04,41.36,129300.0,36.2724,36.2724,35.957,36.2373,129300.0
2009-01-20 11:00:00,41.36,41.4,41.04,41.19,131500.0,36.2373,36.2724,35.957,36.0884,131500.0
2009-01-20 11:30:00,41.19,41.39,41.05,41.08,204800.0,36.0884,36.2636,35.9657,35.992,204800.0
2009-01-20 12:00:00,41.05,41.35,40.8,40.92,187100.0,35.9657,36.2286,35.7467,35.8518,187100.0
2009-01-20 12:30:00,40.92,41.27,40.89,41.01,63400.0,35.8518,36.1585,35.8256,35.9307,63400.0
2009-01-20 13:00:00,41.06,41.23,40.88,40.96,70500.0,35.9745,36.1234,35.8168,35.8869,70500.0
2009-01-20 13:30:00,40.96,40.98,40.66,40.66,71200.0,35.8869,35.9044,35.624,35.624,71200.0
2009-01-20 14:00:00,40.64,40.76,40.26,40.5,129500.0,35.6065,35.7117,35.2736,35.4839,129500.0
2009-01-20 14:30:00,40.5,40.67,40.33,40.51,157200.0,35.4839,35.6328,35.3349,35.4926,157200.0
2009-01-20 15:00:00,40.5,40.5,40.1,40.42,184400.0,35.4839,35.4839,35.1334,35.4138,184400.0
2009-01-20 15:30:00,40.42,40.75,40.1,40.19,664700.0,35.4138,35.7029,35.1334,35.2123,664700.0
2009-01-21 09:30:00,40.39,40.59,39.9,40.39,217100.0,35.3875,35.5627,34.9582,35.3875,217100.0
2009-01-21 10:00:00,40.4,40.45,40.08,40.08,130300.0,35.3962,35.4401,35.1159,35.1159,130300.0
2009-01-21 10:30:00,40.05,40.06,39.45,39.45,80700.0,35.0896,35.0984,34.5639,34.5639,80700.0
2009-01-21 11:00:00,39.42,39.73,39.42,39.57,90500.0,34.5376,34.8092,34.5376,34.669,90500.0
2009-01-21 11:30:00,39.57,39.86,39.55,39.64,79600.0,34.669,34.9231,34.6515,34.7304,79600.0
2009-01-21 12:00:00,39.64,39.94,39.61,39.78,95400.0,34.7304,34.9932,34.7041,34.853,95400.0
2009-01-21 12:30:00,39.79,39.92,39.55,39.63,93300.0,34.8618,34.9757,34.6515,34.7216,93300.0
2009-01-21 13:00:00,39.66,39.79,39.58,39.64,65300.0,34.7479,34.8618,34.6778,34.7304,65300.0
2009-01-21 13:30:00,39.62,40.12,39.61,40.06,87900.0,34.7129,35.1509,34.7041,35.0984,87900.0
2009-01-21 14:00:00,40.07,40.08,39.8,39.86,106000.0,35.1071,35.1159,34.8706,34.9231,106000.0
2009-01-21 14:30:00,39.86,40.04,39.86,40.02,180500.0,34.9231,35.0808,34.9231,35.0633,180500.0
2009-01-21 15:00:00,40.03,40.34,39.98,40.03,290100.0,35.0721,35.3437,35.0283,35.0721,290100.0
2009-01-21 15:30:00,40.04,40.42,39.94,40.36,553500.0,35.0808,35.4138,34.9932,35.3612,553500.0
2009-01-22 09:30:00,40.04,40.04,39.17,39.71,525000.0,35.0808,35.0808,34.3186,34.7917,525000.0
2009-01-22 10:00:00,39.71,40.1,39.7,39.99,226800.0,34.7917,35.1334,34.7829,35.037,226800.0
2009-01-22 10:30:00,40.02,40.12,39.8,39.83,232400.0,35.0633,35.1509,34.8706,34.8968,232400.0
2009-01-22 11:00:00,39.82,40.02,39.75,39.87,220200.0,34.8881,35.0633,34.8268,34.9319,220200.0
2009-01-22 11:30:00,39.87,39.91,39.33,39.38,138200.0,34.9319,34.9669,34.4588,34.5026,138200.0
2009-01-22 12:00:00,39.37,39.65,39.33,39.56,153100.0,34.4938,34.7391,34.4588,34.6603,153100.0
2009-01-22 12:30:00,39.58,39.84,39.54,39.65,139800.0,34.6778,34.9056,34.6428,34.7391,139800.0
2009-01-22 13:00:00,39.65,39.82,39.55,39.66,100600.0,34.7391,34.8881,34.6515,34.7479,100600.0
2009-01-22 13:30:00,39.65,39.9,39.6,39.89,206800.0,34.7391,34.9582,34.6953,34.9494,206800.0
2009-01-22 14:00:00,39.87,40.19,39.79,40.1,275400.0,34.9319,35.2123,34.8618,35.1334,275400.0
2009-01-22 14:30:00,40.09,40.16,39.82,40.0,204400.0,35.1246,35.186,34.8881,35.0458,204400.0
2009-01-22 15:00:00,39.99,40.0,39.63,39.9,218600.0,35.037,35.0458,34.7216,34.9582,218600.0
2009-01-22 15:30:00,39.92,40.09,39.74,39.93,464300.0,34.9757,35.1246,34.818,34.9845,464300.0
2009-01-23 09:30:00,39.37,39.52,38.73,39.15,349700.0,34.4938,34.6252,33.9331,34.3011,349700.0
2009-01-23 10:00:00,39.16,39.59,39.15,39.4,247500.0,34.3098,34.6866,34.3011,34.5201,247500.0
2009-01-23 10:30:00,39.39,39.41,39.1,39.23,146400.0,34.5113,34.5289,34.2573,34.3712,146400.0
2009-01-23 11:00:00,39.2,39.47,39.19,39.35,169600.0,34.3449,34.5814,34.3361,34.4763,169600.0
2009-01-23 11:30:00,39.35,39.42,39.09,39.1,194500.0,34.4763,34.5376,34.2485,34.2573,194500.0
2009-01-23 12:00:00,39.1,39.5,39.1,39.41,299100.0,34.2573,34.6077,34.2573,34.5289,299100.0
2009-01-23 12:30:00,39.4,39.7,39.11,39.53,277000.0,34.5201,34.7829,34.266,34.634,277000.0
2009-01-23 13:00:00,39.53,40.18,39.45,39.93,274000.0,34.634,35.2035,34.5639,34.9845,274000.0
2009-01-23 13:30:00,39.94,40.19,39.87,40.17,139300.0,34.9932,35.2123,34.9319,35.1947,139300.0
2009-01-23 14:00:00,40.2,40.24,39.86,40.03,149700.0,35.221,35.2561,34.9231,35.0721,149700.0
2009-01-23 14:30:00,40.01,40.16,39.72,39.85,169200.0,35.0545,35.186,34.8005,34.9144,169200.0
2009-01-23 15:00:00,39.84,39.93,39.61,39.7,209600.0,34.9056,34.9845,34.7041,34.7829,209600.0
2009-01-23 15:30:00,39.68,39.8,39.59,39.62,466700.0,34.7654,34.8706,34.6866,34.7129,466700.0
2009-01-26 09:30:00,39.72,40.64,39.51,40.04,580200.0,34.8005,35.6065,34.6165,35.0808,580200.0
2009-01-26 10:00:00,40.04,40.64,40.04,40.39,206100.0,35.0808,35.6065,35.0808,35.3875,206100.0
2009-01-26 10:30:00,40.38,40.52,40.14,40.38,325400.0,35.3787,35.5014,35.1684,35.3787,325400.0
2009-01-26 11:00:00,40.38,40.5,40.33,40.38,270800.0,35.3787,35.4839,35.3349,35.3787,270800.0
2009-01-26 11:30:00,40.4,40.42,40.35,40.4,141000.0,35.3962,35.4138,35.3524,35.3962,141000.0
2009-01-26 12:00:00,40.4,40.43,40.28,40.39,161000.0,35.3962,35.4225,35.2911,35.3875,161000.0
2009-01-26 12:30:00,40.38,40.44,40.28,40.34,171400.0,35.3787,35.4313,35.2911,35.3437,171400.0
2009-01-26 13:00:00,40.36,40.54,40.1,40.4,167800.0,35.3612,35.5189,35.1334,35.3962,167800.0
2009-01-26 13:30:00,40.41,40.41,40.06,40.32,106400.0,35.405,35.405,35.0984,35.3262,106400.0
2009-01-26 14:00:00,40.32,40.41,40.17,40.25,182000.0,35.3262,35.405,35.1947,35.2648,182000.0
2009-01-26 14:30:00,40.25,40.36,40.18,40.32,295800.0,35.2648,35.3612,35.2035,35.3262,295800.0
2009-01-26 15:00:00,40.33,40.55,40.33,40.45,375400.0,35.3349,35.5277,35.3349,35.4401,375400.0
2009-01-26 15:30:00,40.45,40.54,40.35,40.36,656400.0,35.4401,35.5189,35.3524,35.3612,656400.0
2009-01-27 09:30:00,43.26,44.64,43.15,44.31,1869000.0,37.902,39.1111,37.8056,38.822,1869000.0
2009-01-27 10:00:00,44.3,44.4,43.51,44.04,815400.0,38.8132,38.9008,38.1211,38.5854,815400.0
2009-01-27 10:30:00,44.04,44.2,43.86,44.17,538000.0,38.5854,38.7256,38.4277,38.6993,538000.0
2009-01-27 11:00:00,44.17,45.05,44.15,44.9,628200.0,38.6993,39.4703,38.6818,39.3389,628200.0
2009-01-27 11:30:00,44.9,44.9,44.44,44.61,432800.0,39.3389,39.3389,38.9359,39.0848,432800.0
2009-01-27 12:00:00,44.59,45.66,44.59,45.63,559200.0,39.0673,40.0048,39.0673,39.9785,559200.0
2009-01-27 12:30:00,45.64,45.86,45.36,45.74,383000.0,39.9872,40.18,39.7419,40.0749,383000.0
2009-01-27 13:00:00,45.74,45.74,45.15,45.16,384800.0,40.0749,40.0749,39.5579,39.5667,384800.0
2009-01-27 13:30:00,45.16,45.5,45.05,45.15,235000.0,39.5667,39.8646,39.4703,39.5579,235000.0
2009-01-27 14:00:00,45.14,45.23,44.91,44.95,350600.0,39.5492,39.628,39.3477,39.3827,350600.0
2009-01-27 14:30:00,44.96,45.55,44.84,45.54,507700.0,39.3915,39.9084,39.2863,39.8996,507700.0
2009-01-27 15:00:00,45.53,46.08,45.35,45.9,507900.0,39.8909,40.3727,39.7332,40.215,507900.0
2009-01-27 15:30:00,45.88,45.89,45.08,45.22,1201500.0,40.1975,40.2063,39.4966,39.6193,1201500.0
2009-01-28 09:30:00,45.35,45.5,44.8,45.01,444600.0,39.7332,39.8646,39.2513,39.4353,444600.0
2009-01-28 10:00:00,45.03,45.3,44.83,45.12,264700.0,39.4528,39.6894,39.2776,39.5316,264700.0
2009-01-28 10:30:00,45.13,45.17,44.57,44.75,265800.0,39.5404,39.5755,39.0498,39.2075,265800.0
2009-01-28 11:00:00,44.81,44.92,44.59,44.65,199800.0,39.26,39.3564,39.0673,39.1199,199800.0
2009-01-28 11:30:00,44.66,45.0,44.59,44.9,241000.0,39.1286,39.4265,39.0673,39.3389,241000.0
2009-01-28 12:00:00,44.9,45.07,44.87,45.01,237800.0,39.3389,39.4878,39.3126,39.4353,237800.0
2009-01-28 12:30:00,45.0,45.08,44.92,44.99,104600.0,39.4265,39.4966,39.3564,39.4177,104600.0
2009-01-28 13:00:00,44.97,45.1,44.94,45.05,258000.0,39.4002,39.5141,39.3739,39.4703,258000.0
2009-01-28 13:30:00,45.05,45.1,44.93,45.01,153500.0,39.4703,39.5141,39.3652,39.4353,153500.0
2009-01-28 14:00:00,45.02,45.72,45.01,45.27,346200.0,39.444,40.0573,39.4353,39.6631,346200.0
2009-01-28 14:30:00,45.27,45.32,45.02,45.18,211800.0,39.6631,39.7069,39.444,39.5842,211800.0
2009-01-28 15:00:00,45.17,45.26,44.87,45.09,340200.0,39.5755,39.6543,39.3126,39.5054,340200.0
2009-01-28 15:30:00,45.08,45.3,45.0,45.16,560000.0,39.4966,39.6894,39.4265,39.5667,560000.0
2009-01-29 09:30:00,44.43,45.25,44.43,45.14,206600.0,38.9271,39.6455,38.9271,39.5492,206600.0
2009-01-29 10:00:00,45.15,45.32,44.83,45.08,223100.0,39.5579,39.7069,39.2776,39.4966,223100.0
2009-01-29 10:30:00,45.07,45.16,44.94,45.01,121600.0,39.4878,39.5667,39.3739,39.4353,121600.0
2009-01-29 11:00:00,45.0,45.04,44.88,44.88,100200.0,39.4265,39.4616,39.3214,39.3214,100200.0
2009-01-29 11:30:00,44.88,45.1,44.84,45.03,213200.0,39.3214,39.5141,39.2863,39.4528,213200.0
2009-01-29 12:00:00,45.03,45.04,44.88,45.0,111700.0,39.4528,39.4616,39.3214,39.4265,111700.0
2009-01-29 12:30:00,44.99,45.01,44.85,44.86,109500.0,39.4177,39.4353,39.2951,39.3038,109500.0
2009-01-29 13:00:00,44.87,45.11,44.77,45.08,229800.0,39.3126,39.5229,39.225,39.4966,229800.0
2009-01-29 13:30:00,45.07,45.13,44.9,45.04,165500.0,39.4878,39.5404,39.3389,39.4616,165500.0
2009-01-29 14:00:00,45.01,45.13,44.98,45.09,181500.0,39.4353,39.5404,39.409,39.5054,181500.0
2009-01-29 14:30:00,45.1,45.11,44.93,44.94,168300.0,39.5141,39.5229,39.3652,39.3739,168300.0
2009-01-29 15:00:00,44.94,45.13,44.82,44.94,340200.0,39.3739,39.5404,39.2688,39.3739,340200.0
2009-01-29 15:30:00,44.91,45.0,44.61,44.77,462200.0,39.3477,39.4265,39.0848,39.225,462200.0
2009-01-30 09:30:00,44.72,45.14,44.35,44.47,246200.0,39.1812,39.5492,38.857,38.9622,246200.0
2009-01-30 10:00:00,44.47,44.53,43.99,43.99,295800.0,38.9622,39.0147,38.5416,38.5416,295800.0
2009-01-30 10:30:00,43.98,44.0,43.78,43.97,211900.0,38.5328,38.5504,38.3576,38.5241,211900.0
2009-01-30 11:00:00,43.96,44.08,43.87,43.94,169800.0,38.5153,38.6205,38.4365,38.4978,169800.0
2009-01-30 11:30:00,43.96,44.17,43.82,44.12,124300.0,38.5153,38.6993,38.3927,38.6555,124300.0
2009-01-30 12:00:00,44.12,44.34,43.86,44.3,106500.0,38.6555,38.8483,38.4277,38.8132,106500.0
2009-01-30 12:30:00,44.33,44.33,44.13,44.25,52400.0,38.8395,38.8395,38.6643,38.7694,52400.0
2009-01-30 13:00:00,44.25,44.47,43.95,44.04,79600.0,38.7694,38.9622,38.5066,38.5854,79600.0
2009-01-30 13:30:00,44.05,44.23,43.96,44.12,205100.0,38.5942,38.7519,38.5153,38.6555,205100.0
2009-01-30 14:00:00,44.11,44.35,43.98,44.26,105000.0,38.6467,38.857,38.5328,38.7782,105000.0
2009-01-30 14:30:00,44.27,44.36,43.96,44.06,116600.0,38.7869,38.8658,38.5153,38.6029,116600.0
2009-01-30 15:00:00,44.05,44.26,44.0,44.12,283000.0,38.5942,38.7782,38.5504,38.6555,283000.0
2009-01-30 15:30:00,44.1,44.5,44.03,44.23,702600.0,38.638,38.9884,38.5766,38.7519,702600.0
2009-02-02 09:30:00,43.56,44.83,43.56,44.74,254900.0,38.1649,39.2776,38.1649,39.1987,254900.0
2009-02-02 10:00:00,44.78,45.18,44.78,44.94,382800.0,39.2338,39.5842,39.2338,39.3739,382800.0
2009-02-02 10:30:00,44.93,45.14,44.72,45.0,209300.0,39.3652,39.5492,39.1812,39.4265,209300.0
2009-02-02 11:00:00,44.97,45.04,44.83,44.95,155200.0,39.4002,39.4616,39.2776,39.3827,155200.0
2009-02-02 11:30:00,44.95,45.05,44.87,44.98,290900.0,39.3827,39.4703,39.3126,39.409,290900.0
2009-02-02 12:00:00,45.0,45.12,44.91,45.01,278600.0,39.4265,39.5316,39.3477,39.4353,278600.0
2009-02-02 12:30:00,45.02,45.4,45.02,45.38,254400.0,39.444,39.777,39.444,39.7594,254400.0
2009-02-02 13:00:00,45.37,45.4,45.03,45.07,174200.0,39.7507,39.777,39.4528,39.4878,174200.0
2009-02-02 13:30:00,45.08,45.28,45.04,45.13,251500.0,39.4966,39.6718,39.4616,39.5404,251500.0
2009-02-02 14:00:00,45.13,45.31,45.11,45.21,187400.0,39.5404,39.6981,39.5229,39.6105,187400.0
2009-02-02 14:30:00,45.21,45.3,45.11,45.15,329700.0,39.6105,39.6894,39.5229,39.5579,329700.0
2009-02-02 15:00:00,45.15,45.22,45.1,45.16,446200.0,39.5579,39.6193,39.5141,39.5667,446200.0
2009-02-02 15:30:00,45.17,45.24,45.0,45.0,758700.0,39.5755,39.6368,39.4265,39.4265,758700.0
2009-02-03 09:30:00,44.97,45.31,43.81,44.4,292800.0,39.4002,39.6981,38.3839,38.9008,292800.0
2009-02-03 10:00:00,44.42,44.6,43.95,44.23,351500.0,38.9183,39.0761,38.5066,38.7519,351500.0
2009-02-03 10:30:00,44.23,44.33,44.13,44.25,266900.0,38.7519,38.8395,38.6643,38.7694,266900.0
2009-02-03 11:00:00,44.25,44.58,44.18,44.48,314000.0,38.7694,39.0585,38.7081,38.9709,314000.0
2009-02-03 11:30:00,44.48,44.48,44.12,44.15,188100.0,38.9709,38.9709,38.6555,38.6818,188100.0
2009-02-03 12:00:00,44.15,44.27,44.01,44.23,202200.0,38.6818,38.7869,38.5591,38.7519,202200.0
2009-02-03 12:30:00,44.23,44.47,44.17,44.28,153700.0,38.7519,38.9622,38.6993,38.7957,153700.0
2009-02-03 13:00:00,44.31,44.54,44.3,44.36,92000.0,38.822,39.0235,38.8132,38.8658,92000.0
2009-02-03 13:30:00,44.37,44.67,44.36,44.64,113600.0,38.8745,39.1374,38.8658,39.1111,113600.0
2009-02-03 14:00:00,44.64,45.0,44.59,44.92,125200.0,39.1111,39.4265,39.0673,39.3564,125200.0
2009-02-03 14:30:00,44.93,45.07,44.86,44.95,192400.0,39.3652,39.4878,39.3038,39.3827,192400.0
2009-02-03 15:00:00,44.95,45.18,44.92,45.08,808500.0,39.3827,39.5842,39.3564,39.4966,808500.0
2009-02-03 15:30:00,45.08,45.18,44.81,44.84,706100.0,39.4966,39.5842,39.26,39.2863,706100.0
2009-02-04 09:30:00,45.16,45.37,44.79,45.33,557000.0,39.5667,39.7507,39.2425,39.7156,557000.0
2009-02-04 10:00:00,45.35,46.07,45.34,46.04,761900.0,39.7332,40.364,39.7244,40.3377,761900.0
2009-02-04 10:30:00,46.02,46.22,45.73,45.98,375700.0,40.3202,40.4954,40.0661,40.2851,375700.0
2009-02-04 11:00:00,45.98,46.02,45.77,45.81,121800.0,40.2851,40.3202,40.1011,40.1362,121800.0
2009-02-04 11:30:00,45.8,45.9,45.66,45.8,149300.0,40.1274,40.215,40.0048,40.1274,149300.0
2009-02-04 12:00:00,45.8,45.83,45.64,45.64,141300.0,40.1274,40.1537,39.9872,39.9872,141300.0
2009-02-04 12:30:00,45.65,45.72,45.56,45.58,185600.0,39.996,40.0573,39.9172,39.9347,185600.0
2009-02-04 13:00:00,45.57,45.61,45.44,45.58,198500.0,39.9259,39.961,39.812,39.9347,198500.0
2009-02-04 13:30:00,45.57,45.61,45.06,45.34,152200.0,39.9259,39.961,39.4791,39.7244,152200.0
2009-02-04 14:00:00,45.36,45.49,45.25,45.36,194300.0,39.7419,39.8558,39.6455,39.7419,194300.0
2009-02-04 14:30:00,45.34,45.66,45.29,45.47,245700.0,39.7244,40.0048,39.6806,39.8383,245700.0
2009-02-04 15:00:00,45.47,45.54,45.18,45.48,177500.0,39.8383,39.8996,39.5842,39.8471,177500.0
2009-02-04 15:30:00,45.49,45.61,45.32,45.37,394400.0,39.8558,39.961,39.7069,39.7507,394400.0
2009-02-05 09:30:00,45.0,45.6,45.0,45.29,183000.0,39.4265,39.9522,39.4265,39.6806,183000.0
2009-02-05 10:00:00,45.28,45.81,45.27,45.6,302400.0,39.6718,40.1362,39.6631,39.9522,302400.0
2009-02-05 10:30:00,45.61,46.22,45.32,45.96,259400.0,39.961,40.4954,39.7069,40.2676,259400.0
2009-02-05 11:00:00,45.96,46.03,45.78,45.99,208200.0,40.2676,40.3289,40.1099,40.2939,208200.0
2009-02-05 11:30:00,46.0,46.27,45.96,46.17,159600.0,40.3027,40.5392,40.2676,40.4516,159600.0
2009-02-05 12:00:00,46.17,46.47,46.13,46.25,208200.0,40.4516,40.7144,40.4166,40.5217,208200.0
2009-02-05 12:30:00,46.22,46.31,45.98,46.0,185200.0,40.4954,40.5743,40.2851,40.3027,185200.0
2009-02-05 13:00:00,46.0,46.04,45.67,45.69,311500.0,40.3027,40.3377,40.0135,40.031,311500.0
2009-02-05 13:30:00,45.7,45.8,45.56,45.6,275900.0,40.0398,40.1274,39.9172,39.9522,275900.0
2009-02-05 14:00:00,45.6,45.77,45.46,45.62,300800.0,39.9522,40.1011,39.8295,39.9697,300800.0
2009-02-05 14:30:00,45.61,45.66,45.44,45.49,316900.0,39.961,40.0048,39.812,39.8558,316900.0
2009-02-05 15:00:00,45.48,45.52,45.19,45.33,499900.0,39.8471,39.8821,39.593,39.7156,499900.0
2009-02-05 15:30:00,45.35,45.51,45.17,45.25,1091100.0,39.7332,39.8733,39.5755,39.6455,1091100.0
2009-02-06 09:30:00,45.05,45.99,45.05,45.75,286000.0,39.4703,40.2939,39.4703,40.0836,286000.0
2009-02-06 10:00:00,45.76,45.98,45.48,45.86,358400.0,40.0924,40.2851,39.8471,40.18,358400.0
2009-02-06 10:30:00,45.88,46.07,45.71,45.71,128500.0,40.1975,40.364,40.0486,40.0486,128500.0
2009-02-06 11:00:00,45.71,46.05,45.71,45.96,97800.0,40.0486,40.3465,40.0486,40.2676,97800.0
2009-02-06 11:30:00,45.97,46.24,45.93,46.19,157900.0,40.2764,40.5129,40.2413,40.4691,157900.0
2009-02-06 12:00:00,46.17,46.33,46.12,46.21,99600.0,40.4516,40.5918,40.4078,40.4866,99600.0
2009-02-06 12:30:00,46.23,46.36,46.18,46.34,120800.0,40.5042,40.6181,40.4604,40.6005,120800.0
2009-02-06 13:00:00,46.32,46.49,46.15,46.33,150700.0,40.583,40.732,40.4341,40.5918,150700.0
2009-02-06 13:30:00,46.31,46.45,46.23,46.38,124300.0,40.5743,40.6969,40.5042,40.6356,124300.0
2009-02-06 14:00:00,46.37,46.39,45.98,46.06,233000.0,40.6268,40.6444,40.2851,40.3552,233000.0
2009-02-06 14:30:00,46.09,46.18,45.8,45.97,262600.0,40.3815,40.4604,40.1274,40.2764,262600.0
2009-02-06 15:00:00,45.98,46.05,45.71,45.74,311700.0,40.2851,40.3465,40.0486,40.0749,311700.0
2009-02-06 15:30:00,45.75,45.88,45.57,45.64,840800.0,40.0836,40.1975,39.9259,39.9872,840800.0
2009-02-09 09:30:00,45.71,45.71,44.69,44.98,294900.0,40.0486,40.0486,39.1549,39.409,294900.0
2009-02-09 10:00:00,44.97,45.08,44.75,45.04,219400.0,39.4002,39.4966,39.2075,39.4616,219400.0
2009-02-09 10:30:00,45.05,45.64,44.91,45.61,315300.0,39.4703,39.9872,39.3477,39.961,315300.0
2009-02-09 11:00:00,45.64,45.64,45.22,45.32,237000.0,39.9872,39.9872,39.6193,39.7069,237000.0
2009-02-09 11:30:00,45.33,45.41,45.0,45.04,154300.0,39.7156,39.7857,39.4265,39.4616,154300.0
2009-02-09 12:00:00,45.02,45.28,44.84,45.01,218500.0,39.444,39.6718,39.2863,39.4353,218500.0
2009-02-09 12:30:00,45.02,45.17,44.98,45.12,127700.0,39.444,39.5755,39.409,39.5316,127700.0
2009-02-09 13:00:00,45.11,45.13,45.05,45.06,91700.0,39.5229,39.5404,39.4703,39.4791,91700.0
2009-02-09 13:30:00,45.06,45.06,44.78,44.95,191600.0,39.4791,39.4791,39.2338,39.3827,191600.0
2009-02-09 14:00:00,44.97,45.0,44.7,44.71,175000.0,39.4002,39.4265,39.1637,39.1724,175000.0
2009-02-09 14:30:00,44.7,44.78,44.57,44.66,227800.0,39.1637,39.2338,39.0498,39.1286,227800.0
2009-02-09 15:00:00,44.66,45.0,44.62,44.99,184800.0,39.1286,39.4265,39.0936,39.4177,184800.0
2009-02-09 15:30:00,44.98,45.09,44.93,44.99,455100.0,39.409,39.5054,39.3652,39.4177,455100.0
2009-02-10 09:30:00,44.76,45.1,44.57,44.92,172600.0,39.2162,39.5141,39.0498,39.3564,172600.0
2009-02-10 10:00:00,44.93,45.54,44.91,45.5,272200.0,39.3652,39.8996,39.3477,39.8646,272200.0
2009-02-10 10:30:00,45.49,45.9,45.4,45.88,215900.0,39.8558,40.215,39.777,40.1975,215900.0
2009-02-10 11:00:00,45.88,46.11,45.11,45.38,332100.0,40.1975,40.399,39.5229,39.7594,332100.0
2009-02-10 11:30:00,45.37,45.39,44.52,44.63,256700.0,39.7507,39.7682,39.006,39.1023,256700.0
2009-02-10 12:00:00,44.61,44.72,44.49,44.53,106300.0,39.0848,39.1812,38.9797,39.0147,106300.0
2009-02-10 12:30:00,44.54,45.01,44.51,44.94,141500.0,39.0235,39.4353,38.9972,39.3739,141500.0
2009-02-10 13:00:00,44.94,44.99,44.55,44.73,151400.0,39.3739,39.4177,39.0322,39.19,151400.0
2009-02-10 13:30:00,44.71,44.95,44.68,44.72,106900.0,39.1724,39.3827,39.1461,39.1812,106900.0
2009-02-10 14:00:00,44.72,44.99,44.69,44.85,215200.0,39.1812,39.4177,39.1549,39.2951,215200.0
2009-02-10 14:30:00,44.86,44.92,44.67,44.68,298800.0,39.3038,39.3564,39.1374,39.1461,298800.0
2009-02-10 15:00:00,44.68,44.91,44.6,44.86,301500.0,39.1461,39.3477,39.0761,39.3038,301500.0
2009-02-10 15:30:00,44.85,44.95,44.51,44.79,715900.0,39.2951,39.3827,38.9972,39.2425,715900.0
2009-02-11 09:30:00,44.89,45.63,44.78,45.28,189300.0,39.3301,39.9785,39.2338,39.6718,189300.0
2009-02-11 10:00:00,45.27,45.43,45.22,45.24,169700.0,39.6631,39.8033,39.6193,39.6368,169700.0
2009-02-11 10:30:00,45.24,45.35,45.2,45.29,140300.0,39.6368,39.7332,39.6017,39.6806,140300.0
2009-02-11 11:00:00,45.29,45.41,45.24,45.36,106500.0,39.6806,39.7857,39.6368,39.7419,106500.0
2009-02-11 11:30:00,45.36,45.37,45.26,45.28,222700.0,39.7419,39.7507,39.6543,39.6718,222700.0
2009-02-11 12:00:00,45.27,45.48,45.21,45.26,118100.0,39.6631,39.8471,39.6105,39.6543,118100.0
2009-02-11 12:30:00,45.24,45.44,45.02,45.09,187000.0,39.6368,39.812,39.444,39.5054,187000.0
2009-02-11 13:00:00,45.08,45.1,44.78,44.99,116300.0,39.4966,39.5141,39.2338,39.4177,116300.0
2009-02-11 13:30:00,44.98,45.2,44.94,45.11,155700.0,39.409,39.6017,39.3739,39.5229,155700.0
2009-02-11 14:00:00,45.11,45.34,45.02,45.31,127500.0,39.5229,39.7244,39.444,39.6981,127500.0
2009-02-11 14:30:00,45.3,45.57,45.24,45.55,177600.0,39.6894,39.9259,39.6368,39.9084,177600.0
2009-02-11 15:00:00,45.53,45.65,45.38,45.45,443100.0,39.8909,39.996,39.7594,39.8208,443100.0
2009-02-11 15:30:00,45.45,45.5,45.19,45.5,304100.0,39.8208,39.8646,39.593,39.8646,304100.0
2009-02-12 09:30:00,44.63,45.08,44.43,44.96,179400.0,39.1023,39.4966,38.9271,39.3915,179400.0
2009-02-12 10:00:00,44.92,45.01,44.75,44.86,142300.0,39.3564,39.4353,39.2075,39.3038,142300.0
2009-02-12 10:30:00,44.85,45.11,44.74,45.06,184500.0,39.2951,39.5229,39.1987,39.4791,184500.0
2009-02-12 11:00:00,45.06,45.44,44.97,45.15,211600.0,39.4791,39.812,39.4002,39.5579,211600.0
2009-02-12 11:30:00,45.15,45.48,45.15,45.31,85900.0,39.5579,39.8471,39.5579,39.6981,85900.0
2009-02-12 12:00:00,45.3,45.54,45.3,45.48,135500.0,39.6894,39.8996,39.6894,39.8471,135500.0
2009-02-12 12:30:00,45.47,45.5,45.27,45.27,56100.0,39.8383,39.8646,39.6631,39.6631,56100.0
2009-02-12 13:00:00,45.28,45.42,45.19,45.25,84300.0,39.6718,39.7945,39.593,39.6455,84300.0
2009-02-12 13:30:00,45.26,45.49,45.18,45.44,79600.0,39.6543,39.8558,39.5842,39.812,79600.0
2009-02-12 14:00:00,45.41,45.48,45.07,45.1,112100.0,39.7857,39.8471,39.4878,39.5141,112100.0
2009-02-12 14:30:00,45.08,45.16,44.7,44.82,154500.0,39.4966,39.5667,39.1637,39.2688,154500.0
2009-02-12 15:00:00,44.8,45.56,44.53,45.56,271500.0,39.2513,39.9172,39.0147,39.9172,271500.0
2009-02-12 15:30:00,45.57,45.87,45.35,45.74,534500.0,39.9259,40.1888,39.7332,40.0749,534500.0
2009-02-13 09:30:00,45.19,46.0,45.12,45.9,154300.0,39.593,40.3027,39.5316,40.215,154300.0
2009-02-13 10:00:00,45.89,45.99,45.64,45.79,138700.0,40.2063,40.2939,39.9872,40.1187,138700.0
2009-02-13 10:30:00,45.79,45.93,45.68,45.86,192200.0,40.1187,40.2413,40.0223,40.18,192200.0
2009-02-13 11:00:00,45.86,46.14,45.8,45.98,122500.0,40.18,40.4253,40.1274,40.2851,122500.0
2009-02-13 11:30:00,45.99,46.1,45.83,45.89,99700.0,40.2939,40.3903,40.1537,40.2063,99700.0
2009-02-13 12:00:00,45.88,45.95,45.69,45.78,89400.0,40.1975,40.2588,40.031,40.1099,89400.0
2009-02-13 12:30:00,45.78,45.81,45.43,45.5,57500.0,40.1099,40.1362,39.8033,39.8646,57500.0
2009-02-13 13:00:00,45.5,45.7,45.41,45.69,68900.0,39.8646,40.0398,39.7857,40.031,68900.0
2009-02-13 13:30:00,45.69,45.89,45.6,45.74,78000.0,40.031,40.2063,39.9522,40.0749,78000.0
2009-02-13 14:00:00,45.74,45.82,45.59,45.69,144100.0,40.0749,40.1449,39.9434,40.031,144100.0
2009-02-13 14:30:00,45.66,45.75,45.57,45.65,78500.0,40.0048,40.0836,39.9259,39.996,78500.0
2009-02-13 15:00:00,45.65,45.7,45.36,45.55,113200.0,39.996,40.0398,39.7419,39.9084,113200.0
2009-02-13 15:30:00,45.55,45.66,45.33,45.33,400500.0,39.9084,40.0048,39.7156,39.7156,400500.0
2009-02-17 09:30:00,45.91,45.91,43.02,44.62,294100.0,40.2238,40.2238,37.6917,39.0936,294100.0
2009-02-17 10:00:00,44.62,45.08,44.6,44.81,223200.0,39.0936,39.4966,39.0761,39.26,223200.0
2009-02-17 10:30:00,44.81,45.15,44.81,44.92,246900.0,39.26,39.5579,39.26,39.3564,246900.0
2009-02-17 11:00:00,44.9,44.98,44.7,44.92,108900.0,39.3389,39.409,39.1637,39.3564,108900.0
2009-02-17 11:30:00,44.92,44.95,44.68,44.81,141000.0,39.3564,39.3827,39.1461,39.26,141000.0
2009-02-17 12:00:00,44.8,44.92,44.78,44.9,225600.0,39.2513,39.3564,39.2338,39.3389,225600.0
2009-02-17 12:30:00,44.88,44.92,44.79,44.87,153700.0,39.3214,39.3564,39.2425,39.3126,153700.0
2009-02-17 13:00:00,44.88,44.88,44.72,44.85,103800.0,39.3214,39.3214,39.1812,39.2951,103800.0
2009-02-17 13:30:00,44.86,44.94,44.74,44.8,283500.0,39.3038,39.3739,39.1987,39.2513,283500.0
2009-02-17 14:00:00,44.8,44.93,44.76,44.84,183000.0,39.2513,39.3652,39.2162,39.2863,183000.0
2009-02-17 14:30:00,44.85,44.97,44.63,44.74,282100.0,39.2951,39.4002,39.1023,39.1987,282100.0
2009-02-17 15:00:00,44.74,44.77,44.58,44.67,348000.0,39.1987,39.225,39.0585,39.1374,348000.0
2009-02-17 15:30:00,44.66,44.78,44.39,44.44,789000.0,39.1286,39.2338,38.8921,38.9359,789000.0
2009-02-18 09:30:00,45.06,45.24,44.25,44.27,210100.0,39.4791,39.6368,38.7694,38.7869,210100.0
2009-02-18 10:00:00,44.3,44.55,44.12,44.17,145100.0,38.8132,39.0322,38.6555,38.6993,145100.0
2009-02-18 10:30:00,44.17,44.34,44.1,44.16,355800.0,38.6993,38.8483,38.638,38.6905,355800.0
2009-02-18 11:00:00,44.16,44.43,44.03,44.39,189300.0,38.6905,38.9271,38.5766,38.8921,189300.0
2009-02-18 11:30:00,44.39,44.56,44.18,44.28,127900.0,38.8921,39.041,38.7081,38.7957,127900.0
2009-02-18 12:00:00,44.28,44.66,44.21,44.5,150500.0,38.7957,39.1286,38.7344,38.9884,150500.0
2009-02-18 12:30:00,44.5,44.61,44.42,44.54,147500.0,38.9884,39.0848,38.9183,39.0235,147500.0
2009-02-18 13:00:00,44.52,44.68,44.47,44.67,138200.0,39.006,39.1461,38.9622,39.1374,138200.0
2009-02-18 13:30:00,44.65,44.7,44.44,44.62,147900.0,39.1199,39.1637,38.9359,39.0936,147900.0
2009-02-18 14:00:00,44.62,44.82,44.5,44.8,387100.0,39.0936,39.2688,38.9884,39.2513,387100.0
2009-02-18 14:30:00,44.79,44.82,44.61,44.77,324800.0,39.2425,39.2688,39.0848,39.225,324800.0
2009-02-18 15:00:00,44.75,44.8,44.49,44.5,263600.0,39.2075,39.2513,38.9797,38.9884,263600.0
2009-02-18 15:30:00,44.51,44.75,44.49,44.56,619100.0,38.9972,39.2075,38.9797,39.041,619100.0
2009-02-19 09:30:00,44.97,45.24,44.8,44.96,230900.0,39.4002,39.6368,39.2513,39.3915,230900.0
2009-02-19 10:00:00,44.97,45.28,44.88,45.02,226900.0,39.4002,39.6718,39.3214,39.444,226900.0
2009-02-19 10:30:00,45.03,45.22,45.02,45.19,188700.0,39.4528,39.6193,39.444,39.593,188700.0
2009-02-19 11:00:00,45.19,45.44,45.11,45.26,148600.0,39.593,39.812,39.5229,39.6543,148600.0
2009-02-19 11:30:00,45.26,45.29,45.06,45.1,90200.0,39.6543,39.6806,39.4791,39.5141,90200.0
2009-02-19 12:00:00,45.12,45.13,44.96,45.0,98400.0,39.5316,39.5404,39.3915,39.4265,98400.0
2009-02-19 12:30:00,45.0,45.04,44.9,44.93,121200.0,39.4265,39.4616,39.3389,39.3652,121200.0
2009-02-19 13:00:00,44.94,45.46,44.93,45.45,152600.0,39.3739,39.8295,39.3652,39.8208,152600.0
2009-02-19 13:30:00,45.44,45.45,45.14,45.23,132900.0,39.812,39.8208,39.5492,39.628,132900.0
2009-02-19 14:00:00,45.22,45.36,45.15,45.24,178700.0,39.6193,39.7419,39.5579,39.6368,178700.0
2009-02-19 14:30:00,45.23,45.28,45.05,45.17,208700.0,39.628,39.6718,39.4703,39.5755,208700.0
2009-02-19 15:00:00,45.16,45.27,44.97,45.15,268100.0,39.5667,39.6631,39.4002,39.5579,268100.0
2009-02-19 15:30:00,45.15,45.19,44.78,44.95,432000.0,39.5579,39.593,39.2338,39.3827,432000.0
2009-02-20 09:30:00,44.35,45.6,43.91,45.05,392300.0,38.857,39.9522,38.4715,39.4703,392300.0
2009-02-20 10:00:00,45.06,45.22,44.77,45.2,175400.0,39.4791,39.6193,39.225,39.6017,175400.0
2009-02-20 10:30:00,45.22,45.22,44.71,44.91,161800.0,39.6193,39.6193,39.1724,39.3477,161800.0
2009-02-20 11:00:00,44.9,45.0,44.49,44.5,175100.0,39.3389,39.4265,38.9797,38.9884,175100.0
2009-02-20 11:30:00,44.5,44.56,44.33,44.55,145900.0,38.9884,39.041,38.8395,39.0322,145900.0
2009-02-20 12:00:00,44.55,44.75,44.41,44.69,165500.0,39.0322,39.2075,38.9096,39.1549,165500.0
2009-02-20 12:30:00,44.67,44.82,44.59,44.64,161400.0,39.1374,39.2688,39.0673,39.1111,161400.0
2009-02-20 13:00:00,44.64,44.69,44.29,44.56,123100.0,39.1111,39.1549,38.8044,39.041,123100.0
2009-02-20 13:30:00,44.56,44.84,44.51,44.78,135200.0,39.041,39.2863,38.9972,39.2338,135200.0
2009-02-20 14:00:00,44.78,45.25,44.52,44.93,235800.0,39.2338,39.6455,39.006,39.3652,235800.0
2009-02-20 14:30:00,44.94,45.2,44.8,44.83,280900.0,39.3739,39.6017,39.2513,39.2776,280900.0
2009-02-20 15:00:00,44.82,44.95,44.63,44.82,289100.0,39.2688,39.3827,39.1023,39.2688,289100.0
2009-02-20 15:30:00,44.82,45.07,44.78,44.97,624700.0,39.2688,39.4878,39.2338,39.4002,624700.0
2009-02-23 09:30:00,45.51,45.51,44.45,44.56,235700.0,39.8733,39.8733,38.9446,39.041,235700.0
2009-02-23 10:00:00,44.58,44.83,44.51,44.82,217400.0,39.0585,39.2776,38.9972,39.2688,217400.0
2009-02-23 10:30:00,44.82,44.87,44.19,44.22,199800.0,39.2688,39.3126,38.7168,38.7431,199800.0
2009-02-23 11:00:00,44.21,44.36,44.16,44.19,121800.0,38.7344,38.8658,38.6905,38.7168,121800.0
2009-02-23 11:30:00,44.19,44.23,44.01,44.16,115600.0,38.7168,38.7519,38.5591,38.6905,115600.0
2009-02-23 12:00:00,44.15,44.19,44.04,44.15,120000.0,38.6818,38.7168,38.5854,38.6818,120000.0
2009-02-23 12:30:00,44.15,44.15,43.76,43.77,139600.0,38.6818,38.6818,38.3401,38.3489,139600.0
2009-02-23 13:00:00,43.76,44.04,43.75,43.98,132900.0,38.3401,38.5854,38.3313,38.5328,132900.0
2009-02-23 13:30:00,43.98,44.22,43.82,43.84,198000.0,38.5328,38.7431,38.3927,38.4102,198000.0
2009-02-23 14:00:00,43.84,44.01,43.76,43.96,174900.0,38.4102,38.5591,38.3401,38.5153,174900.0
2009-02-23 14:30:00,43.96,44.0,43.54,43.56,193000.0,38.5153,38.5504,38.1473,38.1649,193000.0
2009-02-23 15:00:00,43.56,43.87,43.54,43.69,213900.0,38.1649,38.4365,38.1473,38.2788,213900.0
2009-02-23 15:30:00,43.68,43.87,43.54,43.61,474100.0,38.27,38.4365,38.1473,38.2087,474100.0
2009-02-24 09:30:00,43.85,44.38,43.6,44.32,176500.0,38.4189,38.8833,38.1999,38.8307,176500.0
2009-02-24 10:00:00,44.31,44.31,43.87,44.04,190000.0,38.822,38.822,38.4365,38.5854,190000.0
2009-02-24 10:30:00,44.04,44.57,44.04,44.4,190100.0,38.5854,39.0498,38.5854,38.9008,190100.0
2009-02-24 11:00:00,44.4,44.59,44.28,44.55,204400.0,38.9008,39.0673,38.7957,39.0322,204400.0
2009-02-24 11:30:00,44.56,44.56,44.26,44.38,114200.0,39.041,39.041,38.7782,38.8833,114200.0
2009-02-24 12:00:00,44.39,44.51,44.09,44.15,156500.0,38.8921,38.9972,38.6292,38.6818,156500.0
2009-02-24 12:30:00,44.15,44.41,44.15,44.28,162200.0,38.6818,38.9096,38.6818,38.7957,162200.0
2009-02-24 13:00:00,44.28,44.49,44.1,44.4,175600.0,38.7957,38.9797,38.638,38.9008,175600.0
2009-02-24 13:30:00,44.38,44.57,44.29,44.54,239200.0,38.8833,39.0498,38.8044,39.0235,239200.0
2009-02-24 14:00:00,44.53,44.95,44.47,44.83,258000.0,39.0147,39.3827,38.9622,39.2776,258000.0
2009-02-24 14:30:00,44.83,44.86,44.65,44.8,188600.0,39.2776,39.3038,39.1199,39.2513,188600.0
2009-02-24 15:00:00,44.79,45.05,44.74,44.94,223500.0,39.2425,39.4703,39.1987,39.3739,223500.0
2009-02-24 15:30:00,44.92,45.12,44.78,44.82,469000.0,39.3564,39.5316,39.2338,39.2688,469000.0
2009-02-25 09:30:00,44.79,45.0,44.48,44.54,182300.0,39.2425,39.4265,38.9709,39.0235,182300.0
2009-02-25 10:00:00,44.53,44.54,44.0,44.29,226500.0,39.0147,39.0235,38.5504,38.8044,226500.0
2009-02-25 10:30:00,44.33,44.35,44.06,44.06,153700.0,38.8395,38.857,38.6029,38.6029,153700.0
2009-02-25 11:00:00,44.07,44.28,44.01,44.18,155900.0,38.6117,38.7957,38.5591,38.7081,155900.0
2009-02-25 11:30:00,44.18,44.27,43.81,43.89,168400.0,38.7081,38.7869,38.3839,38.454,168400.0
2009-02-25 12:00:00,43.87,43.95,43.63,43.66,152800.0,38.4365,38.5066,38.2262,38.2525,152800.0
2009-02-25 12:30:00,43.67,43.87,43.66,43.76,111800.0,38.2612,38.4365,38.2525,38.3401,111800.0
2009-02-25 13:00:00,43.78,44.02,43.73,43.89,162500.0,38.3576,38.5679,38.3138,38.454,162500.0
2009-02-25 13:30:00,43.9,44.14,43.87,44.08,176500.0,38.4628,38.673,38.4365,38.6205,176500.0
2009-02-25 14:00:00,44.1,44.11,43.52,43.97,268200.0,38.638,38.6467,38.1298,38.5241,268200.0
2009-02-25 14:30:00,43.98,44.26,43.88,44.15,173200.0,38.5328,38.7782,38.4452,38.6818,173200.0
2009-02-25 15:00:00,44.15,44.48,44.07,44.32,354400.0,38.6818,38.9709,38.6117,38.8307,354400.0
2009-02-25 15:30:00,44.33,44.4,43.7,43.7,550200.0,38.8395,38.9008,38.2875,38.2875,550200.0
2009-02-26 09:30:00,44.13,44.21,43.19,43.35,229200.0,38.777,38.8473,37.9511,38.0917,229200.0
2009-02-26 10:00:00,43.34,43.54,42.77,43.0,365800.0,38.0829,38.2586,37.582,37.7841,365800.0
2009-02-26 10:30:00,43.0,43.31,42.89,43.19,251100.0,37.7841,38.0565,37.6875,37.9511,251100.0
2009-02-26 11:00:00,43.21,43.21,42.77,42.78,229000.0,37.9686,37.9686,37.582,37.5908,229000.0
2009-02-26 11:30:00,42.78,42.8,41.84,41.88,501900.0,37.5908,37.6084,36.7648,36.8,501900.0
2009-02-26 12:00:00,41.89,41.92,41.23,41.24,473100.0,36.8088,36.8351,36.2288,36.2376,473100.0
2009-02-26 12:30:00,41.24,41.53,41.07,41.42,382900.0,36.2376,36.4924,36.0882,36.3958,382900.0
2009-02-26 13:00:00,41.42,41.42,40.77,40.97,393600.0,36.3958,36.3958,35.8246,36.0004,393600.0
2009-02-26 13:30:00,40.97,41.39,40.88,41.37,252200.0,36.0004,36.3694,35.9213,36.3518,252200.0
2009-02-26 14:00:00,41.36,41.74,41.3,41.74,305500.0,36.343,36.6769,36.2903,36.6769,305500.0
2009-02-26 14:30:00,41.73,41.83,41.42,41.58,427000.0,36.6682,36.756,36.3958,36.5364,427000.0
2009-02-26 15:00:00,41.57,41.67,41.29,41.4,393800.0,36.5276,36.6154,36.2815,36.3782,393800.0
2009-02-26 15:30:00,41.39,41.64,41.14,41.16,726800.0,36.3694,36.5891,36.1497,36.1673,726800.0
2009-02-27 09:30:00,40.16,41.16,40.16,40.9,496500.0,35.2886,36.1673,35.2886,35.9388,496500.0
2009-02-27 10:00:00,40.9,41.05,40.57,41.03,355700.0,35.9388,36.0706,35.6489,36.0531,355700.0
2009-02-27 10:30:00,41.03,41.65,41.0,41.58,367700.0,36.0531,36.5979,36.0267,36.5364,367700.0
2009-02-27 11:00:00,41.57,41.8,41.48,41.79,440600.0,36.5276,36.7297,36.4485,36.7209,440600.0
2009-02-27 11:30:00,41.79,41.87,41.55,41.78,278200.0,36.7209,36.7912,36.51,36.7121,278200.0
2009-02-27 12:00:00,41.78,41.92,41.68,41.71,225000.0,36.7121,36.8351,36.6242,36.6506,225000.0
2009-02-27 12:30:00,41.7,41.75,41.46,41.73,139100.0,36.6418,36.6857,36.4309,36.6682,139100.0
2009-02-27 13:00:00,41.73,41.89,41.5,41.62,152200.0,36.6682,36.8088,36.4661,36.5715,152200.0
2009-02-27 13:30:00,41.62,41.75,41.25,41.6,229100.0,36.5715,36.6857,36.2464,36.5539,229100.0
2009-02-27 14:00:00,41.59,41.76,41.36,41.38,228500.0,36.5451,36.6945,36.343,36.3606,228500.0
2009-02-27 14:30:00,41.4,41.62,41.32,41.58,235300.0,36.3782,36.5715,36.3079,36.5364,235300.0
2009-02-27 15:00:00,41.56,41.56,41.04,41.09,348000.0,36.5188,36.5188,36.0619,36.1058,348000.0
2009-02-27 15:30:00,41.08,41.38,40.98,41.02,784100.0,36.097,36.3606,36.0091,36.0443,784100.0
2009-03-02 09:30:00,40.45,40.8,40.22,40.74,190800.0,35.5434,35.851,35.3413,35.7982,190800.0
2009-03-02 10:00:00,40.75,41.31,40.74,41.16,276400.0,35.807,36.2991,35.7982,36.1673,276400.0
2009-03-02 10:30:00,41.16,41.24,40.95,41.09,292900.0,36.1673,36.2376,35.9828,36.1058,292900.0
2009-03-02 11:00:00,41.08,41.15,40.88,40.9,255600.0,36.097,36.1585,35.9213,35.9388,255600.0
2009-03-02 11:30:00,40.91,41.0,40.25,40.42,273400.0,35.9476,36.0267,35.3677,35.5171,273400.0
2009-03-02 12:00:00,40.42,40.52,40.28,40.43,208600.0,35.5171,35.6049,35.394,35.5259,208600.0
2009-03-02 12:30:00,40.44,40.46,40.22,40.34,187300.0,35.5346,35.5522,35.3413,35.4468,187300.0
2009-03-02 13:00:00,40.34,40.56,40.22,40.27,163100.0,35.4468,35.6401,35.3413,35.3853,163100.0
2009-03-02 13:30:00,40.28,40.28,39.98,40.18,153800.0,35.394,35.394,35.1304,35.3062,153800.0
2009-03-02 14:00:00,40.19,40.28,39.9,39.9,140300.0,35.315,35.394,35.0601,35.0601,140300.0
2009-03-02 14:30:00,39.9,40.16,39.81,39.96,205100.0,35.0601,35.2886,34.9811,35.1129,205100.0
2009-03-02 15:00:00,39.96,39.98,39.72,39.88,256200.0,35.1129,35.1304,34.902,35.0426,256200.0
2009-03-02 15:30:00,39.88,40.02,39.65,39.72,554000.0,35.0426,35.1656,34.8405,34.902,554000.0
2009-03-03 09:30:00,40.12,40.92,39.74,40.79,197900.0,35.2535,35.9564,34.9195,35.8422,197900.0
2009-03-03 10:00:00,40.78,40.86,40.44,40.46,342200.0,35.8334,35.9037,35.5346,35.5522,342200.0
2009-03-03 10:30:00,40.46,40.51,40.18,40.18,195500.0,35.5522,35.5961,35.3062,35.3062,195500.0
2009-03-03 11:00:00,40.19,40.19,39.51,39.62,196100.0,35.315,35.315,34.7174,34.8141,196100.0
2009-03-03 11:30:00,39.62,39.7,39.3,39.32,244800.0,34.8141,34.8844,34.5329,34.5505,244800.0
2009-03-03 12:00:00,39.34,39.76,39.29,39.74,185300.0,34.5681,34.9371,34.5241,34.9195,185300.0
2009-03-03 12:30:00,39.74,39.74,39.43,39.45,105900.0,34.9195,34.9195,34.6472,34.6647,105900.0
2009-03-03 13:00:00,39.48,39.59,39.35,39.49,127800.0,34.6911,34.7877,34.5769,34.6999,127800.0
2009-03-03 13:30:00,39.51,39.64,39.26,39.56,146800.0,34.7174,34.8317,34.4978,34.7614,146800.0
2009-03-03 14:00:00,39.56,40.06,39.54,39.9,212600.0,34.7614,35.2007,34.7438,35.0601,212600.0
2009-03-03 14:30:00,39.9,40.2,39.84,40.18,206000.0,35.0601,35.3238,35.0074,35.3062,206000.0
2009-03-03 15:00:00,40.19,40.19,39.62,39.73,263300.0,35.315,35.315,34.8141,34.9108,263300.0
2009-03-03 15:30:00,39.75,39.8,39.44,39.54,339500.0,34.9283,34.9723,34.6559,34.7438,339500.0
2009-03-04 09:30:00,40.22,40.22,39.02,39.83,405200.0,35.3413,35.3413,34.2869,34.9986,405200.0
2009-03-04 10:00:00,39.83,40.22,39.82,40.06,326100.0,34.9986,35.3413,34.9898,35.2007,326100.0
2009-03-04 10:30:00,40.05,40.22,40.0,40.05,204900.0,35.1919,35.3413,35.148,35.1919,204900.0
2009-03-04 11:00:00,40.04,40.41,40.04,40.38,187100.0,35.1832,35.5083,35.1832,35.4819,187100.0
2009-03-04 11:30:00,40.38,40.72,40.32,40.69,261600.0,35.4819,35.7807,35.4292,35.7543,261600.0
2009-03-04 12:00:00,40.7,40.77,40.49,40.6,149800.0,35.7631,35.8246,35.5786,35.6752,149800.0
2009-03-04 12:30:00,40.6,40.78,40.4,40.5,204300.0,35.6752,35.8334,35.4995,35.5874,204300.0
2009-03-04 13:00:00,40.49,40.65,40.39,40.51,147900.0,35.5786,35.7192,35.4907,35.5961,147900.0
2009-03-04 13:30:00,40.53,40.79,40.53,40.74,136800.0,35.6137,35.8422,35.6137,35.7982,136800.0
2009-03-04 14:00:00,40.74,41.03,40.7,40.91,152100.0,35.7982,36.0531,35.7631,35.9476,152100.0
2009-03-04 14:30:00,40.91,41.18,40.87,41.1,149500.0,35.9476,36.1849,35.9125,36.1146,149500.0
2009-03-04 15:00:00,41.1,41.13,41.0,41.13,190500.0,36.1146,36.1409,36.0267,36.1409,190500.0
2009-03-04 15:30:00,41.13,41.14,40.51,40.64,503000.0,36.1409,36.1497,35.5961,35.7104,503000.0
2009-03-05 09:30:00,39.73,40.16,39.16,39.88,392100.0,34.9108,35.2886,34.4099,35.0426,392100.0
2009-03-05 10:00:00,39.87,40.15,39.8,40.04,175300.0,35.0338,35.2798,34.9723,35.1832,175300.0
2009-03-05 10:30:00,40.04,40.36,39.99,40.23,235900.0,35.1832,35.4643,35.1392,35.3501,235900.0
2009-03-05 11:00:00,40.23,40.31,39.87,39.93,179700.0,35.3501,35.4204,35.0338,35.0865,179700.0
2009-03-05 11:30:00,39.92,40.03,39.53,39.67,206600.0,35.0777,35.1744,34.735,34.858,206600.0
2009-03-05 12:00:00,39.67,39.87,39.6,39.86,161300.0,34.858,35.0338,34.7965,35.025,161300.0
2009-03-05 12:30:00,39.86,39.89,39.59,39.67,116500.0,35.025,35.0514,34.7877,34.858,116500.0
2009-03-05 13:00:00,39.68,39.98,39.64,39.89,165300.0,34.8668,35.1304,34.8317,35.0514,165300.0
2009-03-05 13:30:00,39.89,39.9,39.44,39.5,211100.0,35.0514,35.0601,34.6559,34.7087,211100.0
2009-03-05 14:00:00,39.5,39.5,39.21,39.35,317400.0,34.7087,34.7087,34.4538,34.5769,317400.0
2009-03-05 14:30:00,39.34,39.5,39.26,39.41,270900.0,34.5681,34.7087,34.4978,34.6296,270900.0
2009-03-05 15:00:00,39.42,39.79,39.38,39.6,296400.0,34.6384,34.9635,34.6032,34.7965,296400.0
2009-03-05 15:30:00,39.61,39.69,39.18,39.51,531700.0,34.8053,34.8756,34.4275,34.7174,531700.0
2009-03-06 09:30:00,39.88,40.45,39.44,39.98,164900.0,35.0426,35.5434,34.6559,35.1304,164900.0
2009-03-06 10:00:00,39.97,40.01,39.37,39.72,140100.0,35.1216,35.1568,34.5944,34.902,140100.0
2009-03-06 10:30:00,39.74,39.83,39.09,39.09,196200.0,34.9195,34.9986,34.3484,34.3484,196200.0
2009-03-06 11:00:00,39.1,39.25,38.93,39.0,146600.0,34.3572,34.489,34.2078,34.2693,146600.0
2009-03-06 11:30:00,39.0,39.17,38.84,39.09,108500.0,34.2693,34.4187,34.1287,34.3484,108500.0
2009-03-06 12:00:00,39.07,39.37,38.96,38.98,122100.0,34.3308,34.5944,34.2342,34.2517,122100.0
2009-03-06 12:30:00,38.97,39.08,38.73,38.95,115700.0,34.2429,34.3396,34.0321,34.2254,115700.0
2009-03-06 13:00:00,38.95,38.99,38.77,38.83,74400.0,34.2254,34.2605,34.0672,34.1199,74400.0
2009-03-06 13:30:00,38.82,38.85,38.54,38.82,140900.0,34.1111,34.1375,33.8651,34.1111,140900.0
2009-03-06 14:00:00,38.85,39.01,38.69,38.85,201400.0,34.1375,34.2781,33.9969,34.1375,201400.0
2009-03-06 14:30:00,38.85,38.89,38.45,38.54,173500.0,34.1375,34.1727,33.786,33.8651,173500.0
2009-03-06 15:00:00,38.54,38.78,38.52,38.67,180900.0,33.8651,34.076,33.8475,33.9793,180900.0
2009-03-06 15:30:00,38.69,39.48,38.67,39.35,729800.0,33.9969,34.6911,33.9793,34.5769,729800.0
2009-03-09 09:30:00,38.93,39.03,38.35,38.98,256200.0,34.2078,34.2957,33.6982,34.2517,256200.0
2009-03-09 10:00:00,38.98,39.32,38.92,39.23,247600.0,34.2517,34.5505,34.199,34.4714,247600.0
2009-03-09 10:30:00,39.25,39.28,38.95,39.0,247600.0,34.489,34.5153,34.2254,34.2693,247600.0
2009-03-09 11:00:00,39.0,39.15,38.85,39.09,146200.0,34.2693,34.4011,34.1375,34.3484,146200.0
2009-03-09 11:30:00,39.1,39.21,38.94,39.12,161800.0,34.3572,34.4538,34.2166,34.3748,161800.0
2009-03-09 12:00:00,39.1,39.23,38.98,39.11,220800.0,34.3572,34.4714,34.2517,34.366,220800.0
2009-03-09 12:30:00,39.11,39.16,38.83,39.0,140800.0,34.366,34.4099,34.1199,34.2693,140800.0
2009-03-09 13:00:00,38.99,38.99,38.81,38.87,133000.0,34.2605,34.2605,34.1024,34.1551,133000.0
2009-03-09 13:30:00,38.88,39.07,38.86,39.01,244300.0,34.1639,34.3308,34.1463,34.2781,244300.0
2009-03-09 14:00:00,39.01,39.11,38.95,39.1,265300.0,34.2781,34.366,34.2254,34.3572,265300.0
2009-03-09 14:30:00,39.09,39.12,38.94,39.02,242600.0,34.3484,34.3748,34.2166,34.2869,242600.0
2009-03-09 15:00:00,39.01,39.11,38.68,38.8,261700.0,34.2781,34.366,33.9881,34.0936,261700.0
2009-03-09 15:30:00,38.8,38.93,38.65,38.84,501600.0,34.0936,34.2078,33.9618,34.1287,501600.0
2009-03-10 09:30:00,39.6,39.82,38.66,39.81,540100.0,34.7965,34.9898,33.9706,34.9811,540100.0
2009-03-10 10:00:00,39.82,40.51,39.8,40.43,374900.0,34.9898,35.5961,34.9723,35.5259,374900.0
2009-03-10 10:30:00,40.44,40.67,40.43,40.56,490600.0,35.5346,35.7367,35.5259,35.6401,490600.0
2009-03-10 11:00:00,40.55,40.79,40.49,40.78,334500.0,35.6313,35.8422,35.5786,35.8334,334500.0
2009-03-10 11:30:00,40.79,41.21,40.77,41.21,270500.0,35.8422,36.2112,35.8246,36.2112,270500.0
2009-03-10 12:00:00,41.2,41.56,41.18,41.51,377100.0,36.2025,36.5188,36.1849,36.4748,377100.0
2009-03-10 12:30:00,41.51,41.65,41.22,41.3,263100.0,36.4748,36.5979,36.22,36.2903,263100.0
2009-03-10 13:00:00,41.31,41.42,41.22,41.4,235100.0,36.2991,36.3958,36.22,36.3782,235100.0
2009-03-10 13:30:00,41.4,41.56,41.38,41.53,216200.0,36.3782,36.5188,36.3606,36.4924,216200.0
2009-03-10 14:00:00,41.53,41.62,41.34,41.61,229900.0,36.4924,36.5715,36.3255,36.5627,229900.0
2009-03-10 14:30:00,41.62,41.76,41.47,41.68,297600.0,36.5715,36.6945,36.4397,36.6242,297600.0
2009-03-10 15:00:00,41.67,41.87,41.62,41.81,379100.0,36.6154,36.7912,36.5715,36.7385,379100.0
2009-03-10 15:30:00,41.82,41.94,41.76,41.89,807400.0,36.7472,36.8527,36.6945,36.8088,807400.0
2009-03-11 09:30:00,41.79,41.99,39.71,40.38,867000.0,36.7209,36.8966,34.8932,35.4819,867000.0
2009-03-11 10:00:00,40.39,40.5,39.79,39.81,871100.0,35.4907,35.5874,34.9635,34.9811,871100.0
2009-03-11 10:30:00,39.82,39.95,39.12,39.29,841000.0,34.9898,35.1041,34.3748,34.5241,841000.0
2009-03-11 11:00:00,39.29,39.3,37.8,37.86,1032800.0,34.5241,34.5329,33.2149,33.2676,1032800.0
2009-03-11 11:30:00,37.88,37.89,36.45,37.0,1785200.0,33.2852,33.294,32.0286,32.5119,1785200.0
2009-03-11 12:00:00,37.01,37.48,35.26,36.95,1682100.0,32.5207,32.9337,30.983,32.468,1682100.0
2009-03-11 12:30:00,36.95,37.54,36.63,36.75,1037200.0,32.468,32.9864,32.1868,32.2922,1037200.0
2009-03-11 13:00:00,36.74,37.02,36.14,36.21,789200.0,32.2834,32.5295,31.7562,31.8177,789200.0
2009-03-11 13:30:00,36.2,36.55,35.91,35.95,831700.0,31.8089,32.1165,31.5541,31.5893,831700.0
2009-03-11 14:00:00,35.95,36.31,34.89,35.2,603800.0,31.5893,31.9056,30.6579,30.9302,603800.0
2009-03-11 14:30:00,35.2,35.9,35.19,35.25,569100.0,30.9302,31.5453,30.9215,30.9742,569100.0
2009-03-11 15:00:00,35.25,35.39,34.58,34.81,842300.0,30.9742,31.0972,30.3855,30.5876,842300.0
2009-03-11 15:30:00,34.79,35.01,34.43,34.73,1780700.0,30.57,30.7633,30.2537,30.5173,1780700.0
2009-03-12 09:30:00,35.35,35.5,33.39,34.18,1963900.0,31.0621,31.1939,29.3398,30.034,1963900.0
2009-03-12 10:00:00,34.17,35.08,33.95,34.97,1464500.0,30.0252,30.8248,29.8319,30.7281,1464500.0
2009-03-12 10:30:00,34.99,35.64,34.9,35.45,638700.0,30.7457,31.3169,30.6666,31.1499,638700.0
2009-03-12 11:00:00,35.47,35.73,35.38,35.72,477600.0,31.1675,31.396,31.0884,31.3872,477600.0
2009-03-12 11:30:00,35.73,35.74,35.28,35.31,487700.0,31.396,31.4047,31.0005,31.0269,487700.0
2009-03-12 12:00:00,35.3,35.8,35.28,35.78,292500.0,31.0181,31.4575,31.0005,31.4399,292500.0
2009-03-12 12:30:00,35.77,36.03,35.68,35.79,455100.0,31.4311,31.6596,31.352,31.4487,455100.0
2009-03-12 13:00:00,35.8,35.87,35.58,35.6,194700.0,31.4575,31.519,31.2642,31.2817,194700.0
2009-03-12 13:30:00,35.59,35.6,35.09,35.17,392700.0,31.2729,31.2817,30.8336,30.9039,392700.0
2009-03-12 14:00:00,35.17,35.39,35.07,35.35,431100.0,30.9039,31.0972,30.816,31.0621,431100.0
2009-03-12 14:30:00,35.34,35.59,35.32,35.41,280000.0,31.0533,31.2729,31.0357,31.1148,280000.0
2009-03-12 15:00:00,35.41,35.42,34.9,34.93,478300.0,31.1148,31.1236,30.6666,30.693,478300.0
2009-03-12 15:30:00,34.93,35.39,34.91,35.1,927000.0,30.693,31.0972,30.6754,30.8424,927000.0
2009-03-13 09:30:00,35.36,35.69,34.87,35.15,514400.0,31.0708,31.3608,30.6403,30.8863,514400.0
2009-03-13 10:00:00,35.18,35.54,35.05,35.47,389200.0,30.9127,31.229,30.7984,31.1675,389200.0
2009-03-13 10:30:00,35.47,35.59,35.3,35.33,327500.0,31.1675,31.2729,31.0181,31.0445,327500.0
2009-03-13 11:00:00,35.3,35.52,35.26,35.5,200900.0,31.0181,31.2114,30.983,31.1939,200900.0
2009-03-13 11:30:00,35.5,35.6,35.43,35.5,282600.0,31.1939,31.2817,31.1324,31.1939,282600.0
2009-03-13 12:00:00,35.5,35.77,35.49,35.64,297200.0,31.1939,31.4311,31.1851,31.3169,297200.0
2009-03-13 12:30:00,35.64,35.8,35.63,35.75,376600.0,31.3169,31.4575,31.3081,31.4135,376600.0
2009-03-13 13:00:00,35.75,36.0,35.74,35.87,359200.0,31.4135,31.6332,31.4047,31.519,359200.0
2009-03-13 13:30:00,35.87,36.0,35.82,35.94,342600.0,31.519,31.6332,31.475,31.5805,342600.0
2009-03-13 14:00:00,35.94,36.07,35.83,36.04,481500.0,31.5805,31.6947,31.4838,31.6684,481500.0
2009-03-13 14:30:00,36.04,36.26,36.03,36.17,496200.0,31.6684,31.8617,31.6596,31.7826,496200.0
2009-03-13 15:00:00,36.16,36.32,36.04,36.04,555600.0,31.7738,31.9144,31.6684,31.6684,555600.0
2009-03-13 15:30:00,36.05,36.07,35.79,35.93,979300.0,31.6771,31.6947,31.4487,31.5717,979300.0
2009-03-16 09:30:00,35.85,36.6,35.85,36.36,304800.0,31.5014,32.1604,31.5014,31.9495,304800.0
2009-03-16 10:00:00,36.38,36.4,35.87,35.91,176500.0,31.9671,31.9847,31.519,31.5541,176500.0
2009-03-16 10:30:00,35.91,36.07,35.86,35.97,201500.0,31.5541,31.6947,31.5102,31.6068,201500.0
2009-03-16 11:00:00,35.96,36.24,35.96,36.03,115200.0,31.5981,31.8441,31.5981,31.6596,115200.0
2009-03-16 11:30:00,36.03,36.04,35.92,35.94,210400.0,31.6596,31.6684,31.5629,31.5805,210400.0
2009-03-16 12:00:00,35.92,36.01,35.92,35.99,64100.0,31.5629,31.642,31.5629,31.6244,64100.0
2009-03-16 12:30:00,35.99,36.02,35.9,35.99,140900.0,31.6244,31.6508,31.5453,31.6244,140900.0
2009-03-16 13:00:00,35.98,36.0,35.9,35.98,172600.0,31.6156,31.6332,31.5453,31.6156,172600.0
2009-03-16 13:30:00,35.99,36.0,35.95,35.97,166200.0,31.6244,31.6332,31.5893,31.6068,166200.0
2009-03-16 14:00:00,35.98,36.0,35.85,35.95,297100.0,31.6156,31.6332,31.5014,31.5893,297100.0
2009-03-16 14:30:00,35.95,35.98,35.76,35.78,188000.0,31.5893,31.6156,31.4223,31.4399,188000.0
2009-03-16 15:00:00,35.79,35.82,35.35,35.45,274500.0,31.4487,31.475,31.0621,31.1499,274500.0
2009-03-16 15:30:00,35.45,35.47,35.1,35.21,515300.0,31.1499,31.1675,30.8424,30.939,515300.0
2009-03-17 09:30:00,35.77,36.03,35.37,35.49,515100.0,31.4311,31.6596,31.0796,31.1851,515100.0
2009-03-17 10:00:00,35.49,35.63,34.72,34.93,542200.0,31.1851,31.3081,30.5085,30.693,542200.0
2009-03-17 10:30:00,34.91,35.46,34.72,35.36,317900.0,30.6754,31.1587,30.5085,31.0708,317900.0
2009-03-17 11:00:00,35.36,35.36,35.15,35.3,146700.0,31.0708,31.0708,30.8863,31.0181,146700.0
2009-03-17 11:30:00,35.29,35.35,35.18,35.23,138900.0,31.0093,31.0621,30.9127,30.9566,138900.0
2009-03-17 12:00:00,35.23,35.29,35.19,35.27,150900.0,30.9566,31.0093,30.9215,30.9918,150900.0
2009-03-17 12:30:00,35.28,35.58,35.24,35.44,281400.0,31.0005,31.2642,30.9654,31.1411,281400.0
2009-03-17 13:00:00,35.44,35.47,35.33,35.39,174500.0,31.1411,31.1675,31.0445,31.0972,174500.0
2009-03-17 13:30:00,35.39,35.44,35.15,35.29,255500.0,31.0972,31.1411,30.8863,31.0093,255500.0
2009-03-17 14:00:00,35.29,35.38,35.2,35.23,292400.0,31.0093,31.0884,30.9302,30.9566,292400.0
2009-03-17 14:30:00,35.22,35.56,35.17,35.46,225300.0,30.9478,31.2466,30.9039,31.1587,225300.0
2009-03-17 15:00:00,35.47,35.66,35.39,35.45,252500.0,31.1675,31.3345,31.0972,31.1499,252500.0
2009-03-17 15:30:00,35.46,35.62,35.33,35.62,472300.0,31.1587,31.2993,31.0445,31.2993,472300.0
2009-03-18 09:30:00,35.66,35.99,35.24,35.76,396200.0,31.3345,31.6244,30.9654,31.4223,396200.0
2009-03-18 10:00:00,35.76,36.01,35.62,35.75,287900.0,31.4223,31.642,31.2993,31.4135,287900.0
2009-03-18 10:30:00,35.74,36.03,35.55,35.94,310100.0,31.4047,31.6596,31.2378,31.5805,310100.0
2009-03-18 11:00:00,35.95,35.97,35.76,35.97,206600.0,31.5893,31.6068,31.4223,31.6068,206600.0
2009-03-18 11:30:00,35.96,36.03,35.83,35.93,327000.0,31.5981,31.6596,31.4838,31.5717,327000.0
2009-03-18 12:00:00,35.93,36.0,35.73,35.85,167100.0,31.5717,31.6332,31.396,31.5014,167100.0
2009-03-18 12:30:00,35.85,35.97,35.75,35.95,104100.0,31.5014,31.6068,31.4135,31.5893,104100.0
2009-03-18 13:00:00,35.94,36.06,35.82,35.86,250600.0,31.5805,31.6859,31.475,31.5102,250600.0
2009-03-18 13:30:00,35.86,36.07,35.83,35.95,155600.0,31.5102,31.6947,31.4838,31.5893,155600.0
2009-03-18 14:00:00,35.96,36.76,35.91,36.4,387300.0,31.5981,32.301,31.5541,31.9847,387300.0
2009-03-18 14:30:00,36.39,36.54,36.12,36.34,464000.0,31.9759,32.1077,31.7387,31.932,464000.0
2009-03-18 15:00:00,36.34,36.42,35.66,35.92,357000.0,31.932,32.0023,31.3345,31.5629,357000.0
2009-03-18 15:30:00,35.93,35.99,35.49,35.97,797300.0,31.5717,31.6244,31.1851,31.6068,797300.0
2009-03-19 09:30:00,36.0,36.23,35.75,35.9,255200.0,31.6332,31.8353,31.4135,31.5453,255200.0
2009-03-19 10:00:00,35.91,36.3,35.75,36.07,284700.0,31.5541,31.8968,31.4135,31.6947,284700.0
2009-03-19 10:30:00,36.05,36.28,35.99,36.11,193100.0,31.6771,31.8792,31.6244,31.7299,193100.0
2009-03-19 11:00:00,36.11,36.37,35.97,36.16,247800.0,31.7299,31.9583,31.6068,31.7738,247800.0
2009-03-19 11:30:00,36.16,36.27,36.08,36.24,245800.0,31.7738,31.8705,31.7035,31.8441,245800.0
2009-03-19 12:00:00,36.24,36.35,36.05,36.16,185500.0,31.8441,31.9408,31.6771,31.7738,185500.0
2009-03-19 12:30:00,36.16,36.22,36.02,36.02,88800.0,31.7738,31.8265,31.6508,31.6508,88800.0
2009-03-19 13:00:00,36.02,36.05,35.93,36.05,152500.0,31.6508,31.6771,31.5717,31.6771,152500.0
2009-03-19 13:30:00,36.05,36.13,35.91,36.04,128900.0,31.6771,31.7474,31.5541,31.6684,128900.0
2009-03-19 14:00:00,36.04,36.19,35.96,35.98,109700.0,31.6684,31.8002,31.5981,31.6156,109700.0
2009-03-19 14:30:00,35.98,36.14,35.9,36.04,231500.0,31.6156,31.7562,31.5453,31.6684,231500.0
2009-03-19 15:00:00,36.04,36.17,36.03,36.1,225100.0,31.6684,31.7826,31.6596,31.7211,225100.0
2009-03-19 15:30:00,36.1,36.23,35.88,35.97,605600.0,31.7211,31.8353,31.5278,31.6068,605600.0
2009-03-20 09:30:00,36.09,36.09,35.66,35.87,730500.0,31.7123,31.7123,31.3345,31.519,730500.0
2009-03-20 10:00:00,35.87,35.91,35.6,35.9,174800.0,31.519,31.5541,31.2817,31.5453,174800.0
2009-03-20 10:30:00,35.9,35.97,35.73,35.9,86800.0,31.5453,31.6068,31.396,31.5453,86800.0
2009-03-20 11:00:00,35.88,35.92,35.72,35.9,117800.0,31.5278,31.5629,31.3872,31.5453,117800.0
2009-03-20 11:30:00,35.89,36.08,35.84,35.91,89500.0,31.5366,31.7035,31.4926,31.5541,89500.0
2009-03-20 12:00:00,35.89,36.0,35.82,35.92,82400.0,31.5366,31.6332,31.475,31.5629,82400.0
2009-03-20 12:30:00,35.94,35.95,35.54,35.56,98300.0,31.5805,31.5893,31.229,31.2466,98300.0
2009-03-20 13:00:00,35.55,35.59,35.18,35.19,127400.0,31.2378,31.2729,30.9127,30.9215,127400.0
2009-03-20 13:30:00,35.19,35.33,35.08,35.24,202500.0,30.9215,31.0445,30.8248,30.9654,202500.0
2009-03-20 14:00:00,35.25,35.33,35.15,35.23,152800.0,30.9742,31.0445,30.8863,30.9566,152800.0
2009-03-20 14:30:00,35.23,35.25,34.96,35.18,202500.0,30.9566,30.9742,30.7194,30.9127,202500.0
2009-03-20 15:00:00,35.18,35.33,35.13,35.14,203700.0,30.9127,31.0445,30.8687,30.8775,203700.0
2009-03-20 15:30:00,35.14,35.26,34.99,35.04,474300.0,30.8775,30.983,30.7457,30.7897,474300.0
2009-03-23 09:30:00,35.71,35.78,35.06,35.12,224300.0,31.3784,31.4399,30.8072,30.86,224300.0
2009-03-23 10:00:00,35.11,35.52,35.11,35.34,198900.0,30.8512,31.2114,30.8512,31.0533,198900.0
2009-03-23 10:30:00,35.36,35.63,35.19,35.57,162600.0,31.0708,31.3081,30.9215,31.2554,162600.0
2009-03-23 11:00:00,35.57,35.78,35.55,35.74,138700.0,31.2554,31.4399,31.2378,31.4047,138700.0
2009-03-23 11:30:00,35.73,36.06,35.72,36.04,159300.0,31.396,31.6859,31.3872,31.6684,159300.0
2009-03-23 12:00:00,36.05,36.06,35.83,35.93,83800.0,31.6771,31.6859,31.4838,31.5717,83800.0
2009-03-23 12:30:00,35.93,35.96,35.76,35.79,70100.0,31.5717,31.5981,31.4223,31.4487,70100.0
2009-03-23 13:00:00,35.79,35.84,35.5,35.54,132300.0,31.4487,31.4926,31.1939,31.229,132300.0
2009-03-23 13:30:00,35.55,35.69,35.43,35.58,181700.0,31.2378,31.3608,31.1324,31.2642,181700.0
2009-03-23 14:00:00,35.58,35.7,35.54,35.69,149100.0,31.2642,31.3696,31.229,31.3608,149100.0
2009-03-23 14:30:00,35.7,35.96,35.6,35.89,213100.0,31.3696,31.5981,31.2817,31.5366,213100.0
2009-03-23 15:00:00,35.89,36.06,35.79,35.98,251800.0,31.5366,31.6859,31.4487,31.6156,251800.0
2009-03-23 15:30:00,35.99,36.28,35.95,36.26,474200.0,31.6244,31.8792,31.5893,31.8617,474200.0
2009-03-24 09:30:00,35.85,36.64,35.85,36.48,191200.0,31.5014,32.1956,31.5014,32.055,191200.0
2009-03-24 10:00:00,36.48,36.6,35.99,36.08,195200.0,32.055,32.1604,31.6244,31.7035,195200.0
2009-03-24 10:30:00,36.09,36.35,36.04,36.3,118700.0,31.7123,31.9408,31.6684,31.8968,118700.0
2009-03-24 11:00:00,36.28,36.55,36.22,36.51,154100.0,31.8792,32.1165,31.8265,32.0813,154100.0
2009-03-24 11:30:00,36.5,36.56,36.43,36.46,154300.0,32.0726,32.1253,32.0111,32.0374,154300.0
2009-03-24 12:00:00,36.47,36.71,36.42,36.54,136500.0,32.0462,32.2571,32.0023,32.1077,136500.0
2009-03-24 12:30:00,36.54,36.72,36.34,36.71,105300.0,32.1077,32.2659,31.932,32.2571,105300.0
2009-03-24 13:00:00,36.7,36.73,36.55,36.58,101700.0,32.2483,32.2747,32.1165,32.1429,101700.0
2009-03-24 13:30:00,36.59,36.61,36.47,36.6,91200.0,32.1516,32.1692,32.0462,32.1604,91200.0
2009-03-24 14:00:00,36.6,36.7,36.53,36.59,119200.0,32.1604,32.2483,32.0989,32.1516,119200.0
2009-03-24 14:30:00,36.6,36.68,36.56,36.57,116700.0,32.1604,32.2307,32.1253,32.1341,116700.0
2009-03-24 15:00:00,36.58,36.71,36.51,36.58,186300.0,32.1429,32.2571,32.0813,32.1429,186300.0
2009-03-24 15:30:00,36.58,36.66,36.28,36.32,352200.0,32.1429,32.2132,31.8792,31.9144,352200.0
2009-03-25 09:30:00,36.64,37.09,35.81,35.9,324700.0,32.1956,32.591,31.4663,31.5453,324700.0
2009-03-25 10:00:00,35.89,36.68,35.89,36.51,195800.0,31.5366,32.2307,31.5366,32.0813,195800.0
2009-03-25 10:30:00,36.5,36.86,36.36,36.6,142000.0,32.0726,32.3889,31.9495,32.1604,142000.0
2009-03-25 11:00:00,36.58,36.93,36.52,36.9,96300.0,32.1429,32.4504,32.0901,32.424,96300.0
2009-03-25 11:30:00,36.89,37.0,36.71,36.75,221800.0,32.4153,32.5119,32.2571,32.2922,221800.0
2009-03-25 12:00:00,36.74,36.89,36.73,36.84,186000.0,32.2834,32.4153,32.2747,32.3713,186000.0
2009-03-25 12:30:00,36.85,36.86,36.69,36.74,107500.0,32.3801,32.3889,32.2395,32.2834,107500.0
2009-03-25 13:00:00,36.75,36.85,36.56,36.63,129100.0,32.2922,32.3801,32.1253,32.1868,129100.0
2009-03-25 13:30:00,36.63,36.75,36.56,36.67,123200.0,32.1868,32.2922,32.1253,32.2219,123200.0
2009-03-25 14:00:00,36.64,36.66,36.32,36.54,179700.0,32.1956,32.2132,31.9144,32.1077,179700.0
2009-03-25 14:30:00,36.53,36.57,36.15,36.15,210900.0,32.0989,32.1341,31.765,31.765,210900.0
2009-03-25 15:00:00,36.16,36.28,36.03,36.17,319900.0,31.7738,31.8792,31.6596,31.7826,319900.0
2009-03-25 15:30:00,36.16,36.87,36.14,36.84,532100.0,31.7738,32.3977,31.7562,32.3713,532100.0
2009-03-26 09:30:00,37.13,37.25,36.52,36.7,473600.0,32.6261,32.7316,32.0901,32.2483,473600.0
2009-03-26 10:00:00,36.71,36.94,36.68,36.83,124500.0,32.2571,32.4592,32.2307,32.3625,124500.0
2009-03-26 10:30:00,36.83,37.02,36.8,36.93,135900.0,32.3625,32.5295,32.3362,32.4504,135900.0
2009-03-26 11:00:00,36.92,36.96,36.78,36.79,120400.0,32.4416,32.4768,32.3186,32.3274,120400.0
2009-03-26 11:30:00,36.81,36.9,36.7,36.73,285900.0,32.345,32.424,32.2483,32.2747,285900.0
2009-03-26 12:00:00,36.72,36.76,36.53,36.62,168900.0,32.2659,32.301,32.0989,32.178,168900.0
2009-03-26 12:30:00,36.62,36.63,36.15,36.27,218400.0,32.178,32.1868,31.765,31.8705,218400.0
2009-03-26 13:00:00,36.28,36.61,36.28,36.47,256600.0,31.8792,32.1692,31.8792,32.0462,256600.0
2009-03-26 13:30:00,36.48,36.52,36.28,36.44,163700.0,32.055,32.0901,31.8792,32.0198,163700.0
2009-03-26 14:00:00,36.43,36.66,36.25,36.3,175300.0,32.0111,32.2132,31.8529,31.8968,175300.0
2009-03-26 14:30:00,36.3,36.43,36.24,36.24,187500.0,31.8968,32.0111,31.8441,31.8441,187500.0
2009-03-26 15:00:00,36.23,36.45,36.22,36.42,272600.0,31.8353,32.0286,31.8265,32.0023,272600.0
2009-03-26 15:30:00,36.43,36.67,36.32,36.57,670300.0,32.0111,32.2219,31.9144,32.1341,670300.0
2009-03-27 09:30:00,36.44,36.9,35.89,36.27,168800.0,32.0198,32.424,31.5366,31.8705,168800.0
2009-03-27 10:00:00,36.27,36.69,36.19,36.5,242700.0,31.8705,32.2395,31.8002,32.0726,242700.0
2009-03-27 10:30:00,36.5,36.59,36.28,36.29,104700.0,32.0726,32.1516,31.8792,31.888,104700.0
2009-03-27 11:00:00,36.29,36.43,36.09,36.15,156900.0,31.888,32.0111,31.7123,31.765,156900.0
2009-03-27 11:30:00,36.15,36.28,36.03,36.26,217700.0,31.765,31.8792,31.6596,31.8617,217700.0
2009-03-27 12:00:00,36.26,36.33,36.15,36.28,121800.0,31.8617,31.9232,31.765,31.8792,121800.0
2009-03-27 12:30:00,36.28,36.37,36.25,36.27,179600.0,31.8792,31.9583,31.8529,31.8705,179600.0
2009-03-27 13:00:00,36.27,36.36,36.17,36.31,191700.0,31.8705,31.9495,31.7826,31.9056,191700.0
2009-03-27 13:30:00,36.32,36.41,36.14,36.21,168000.0,31.9144,31.9935,31.7562,31.8177,168000.0
2009-03-27 14:00:00,36.22,36.4,36.21,36.33,114100.0,31.8265,31.9847,31.8177,31.9232,114100.0
2009-03-27 14:30:00,36.33,36.51,36.27,36.5,259600.0,31.9232,32.0813,31.8705,32.0726,259600.0
2009-03-27 15:00:00,36.5,36.69,36.43,36.52,281200.0,32.0726,32.2395,32.0111,32.0901,281200.0
2009-03-27 15:30:00,36.52,36.65,36.37,36.49,546600.0,32.0901,32.2044,31.9583,32.0638,546600.0
2009-03-30 09:30:00,36.42,36.42,35.42,35.6,225700.0,32.0023,32.0023,31.1236,31.2817,225700.0
2009-03-30 10:00:00,35.6,35.82,35.47,35.71,124900.0,31.2817,31.475,31.1675,31.3784,124900.0
2009-03-30 10:30:00,35.68,35.7,35.4,35.62,129900.0,31.352,31.3696,31.106,31.2993,129900.0
2009-03-30 11:00:00,35.62,35.85,35.59,35.65,239100.0,31.2993,31.5014,31.2729,31.3257,239100.0
2009-03-30 11:30:00,35.65,35.98,35.64,35.9,187500.0,31.3257,31.6156,31.3169,31.5453,187500.0
2009-03-30 12:00:00,35.89,36.21,35.87,36.21,157300.0,31.5366,31.8177,31.519,31.8177,157300.0
2009-03-30 12:30:00,36.21,36.23,35.95,35.95,100300.0,31.8177,31.8353,31.5893,31.5893,100300.0
2009-03-30 13:00:00,35.96,36.05,35.9,36.01,90800.0,31.5981,31.6771,31.5453,31.642,90800.0
2009-03-30 13:30:00,36.0,36.04,35.76,35.9,101600.0,31.6332,31.6684,31.4223,31.5453,101600.0
2009-03-30 14:00:00,35.9,36.06,35.85,35.86,150200.0,31.5453,31.6859,31.5014,31.5102,150200.0
2009-03-30 14:30:00,35.87,35.95,35.71,35.76,156100.0,31.519,31.5893,31.3784,31.4223,156100.0
2009-03-30 15:00:00,35.76,36.04,35.75,35.88,198000.0,31.4223,31.6684,31.4135,31.5278,198000.0
2009-03-30 15:30:00,35.88,36.23,35.85,36.18,533900.0,31.5278,31.8353,31.5014,31.7914,533900.0
2009-03-31 09:30:00,35.85,35.85,34.51,35.01,605100.0,31.5014,31.5014,30.3239,30.7633,605100.0
2009-03-31 10:00:00,34.99,35.71,34.94,35.68,563800.0,30.7457,31.3784,30.7018,31.352,563800.0
2009-03-31 10:30:00,35.71,35.91,35.36,35.4,263700.0,31.3784,31.5541,31.0708,31.106,263700.0
2009-03-31 11:00:00,35.4,35.61,35.35,35.46,166100.0,31.106,31.2905,31.0621,31.1587,166100.0
2009-03-31 11:30:00,35.46,35.47,35.14,35.29,382300.0,31.1587,31.1675,30.8775,31.0093,382300.0
2009-03-31 12:00:00,35.29,35.34,35.12,35.13,263200.0,31.0093,31.0533,30.86,30.8687,263200.0
2009-03-31 12:30:00,35.13,35.19,34.95,34.99,177400.0,30.8687,30.9215,30.7106,30.7457,177400.0
2009-03-31 13:00:00,34.99,35.15,34.97,35.04,139000.0,30.7457,30.8863,30.7281,30.7897,139000.0
2009-03-31 13:30:00,35.03,35.11,34.78,34.9,247000.0,30.7809,30.8512,30.5612,30.6666,247000.0
2009-03-31 14:00:00,34.9,35.0,34.77,34.85,180300.0,30.6666,30.7545,30.5524,30.6227,180300.0
2009-03-31 14:30:00,34.85,35.18,34.85,35.1,245300.0,30.6227,30.9127,30.6227,30.8424,245300.0
2009-03-31 15:00:00,35.1,35.25,35.05,35.23,298200.0,30.8424,30.9742,30.7984,30.9566,298200.0
2009-03-31 15:30:00,35.23,35.26,34.98,35.0,911100.0,30.9566,30.983,30.7369,30.7545,911100.0
2009-04-01 09:30:00,34.24,34.65,33.69,34.08,322900.0,30.0867,30.447,29.6034,29.9461,322900.0
2009-04-01 10:00:00,34.09,34.3,33.96,34.1,264800.0,29.9549,30.1394,29.8407,29.9637,264800.0
2009-04-01 10:30:00,34.1,34.19,34.06,34.08,160700.0,29.9637,30.0428,29.9285,29.9461,160700.0
2009-04-01 11:00:00,34.1,34.75,34.09,34.7,164100.0,29.9637,30.5348,29.9549,30.4909,164100.0
2009-04-01 11:30:00,34.7,34.74,34.4,34.51,186100.0,30.4909,30.526,30.2273,30.3239,186100.0
2009-04-01 12:00:00,34.52,34.57,34.38,34.57,150000.0,30.3327,30.3767,30.2097,30.3767,150000.0
2009-04-01 12:30:00,34.57,34.6,34.43,34.46,305400.0,30.3767,30.403,30.2537,30.28,305400.0
2009-04-01 13:00:00,34.46,34.6,34.46,34.57,178100.0,30.28,30.403,30.28,30.3767,178100.0
2009-04-01 13:30:00,34.56,34.67,34.54,34.65,178100.0,30.3679,30.4645,30.3503,30.447,178100.0
2009-04-01 14:00:00,34.65,34.72,34.58,34.68,181800.0,30.447,30.5085,30.3855,30.4733,181800.0
2009-04-01 14:30:00,34.68,34.81,34.55,34.68,264100.0,30.4733,30.5876,30.3591,30.4733,264100.0
2009-04-01 15:00:00,34.69,34.69,34.41,34.55,289900.0,30.4821,30.4821,30.2361,30.3591,289900.0
2009-04-01 15:30:00,34.56,34.94,34.5,34.74,574600.0,30.3679,30.7018,30.3152,30.526,574600.0
2009-04-02 09:30:00,35.23,35.76,35.11,35.44,379800.0,30.9566,31.4223,30.8512,31.1411,379800.0
2009-04-02 10:00:00,35.45,35.5,35.25,35.38,284600.0,31.1499,31.1939,30.9742,31.0884,284600.0
2009-04-02 10:30:00,35.39,35.55,35.34,35.42,410500.0,31.0972,31.2378,31.0533,31.1236,410500.0
2009-04-02 11:00:00,35.43,35.46,35.35,35.38,255200.0,31.1324,31.1587,31.0621,31.0884,255200.0
2009-04-02 11:30:00,35.37,35.4,35.25,35.3,144900.0,31.0796,31.106,30.9742,31.0181,144900.0
2009-04-02 12:00:00,35.3,35.41,35.15,35.31,192000.0,31.0181,31.1148,30.8863,31.0269,192000.0
2009-04-02 12:30:00,35.32,35.37,35.28,35.33,119800.0,31.0357,31.0796,31.0005,31.0445,119800.0
2009-04-02 13:00:00,35.33,35.39,35.16,35.24,163300.0,31.0445,31.0972,30.8951,30.9654,163300.0
2009-04-02 13:30:00,35.25,35.33,35.07,35.07,260500.0,30.9742,31.0445,30.816,30.816,260500.0
2009-04-02 14:00:00,35.08,35.41,35.08,35.4,124300.0,30.8248,31.1148,30.8248,31.106,124300.0
2009-04-02 14:30:00,35.42,35.62,35.38,35.5,216500.0,31.1236,31.2993,31.0884,31.1939,216500.0
2009-04-02 15:00:00,35.51,35.61,35.35,35.5,262200.0,31.2026,31.2905,31.0621,31.1939,262200.0
2009-04-02 15:30:00,35.5,35.61,35.25,35.4,686500.0,31.1939,31.2905,30.9742,31.106,686500.0
2009-04-03 09:30:00,35.49,35.5,34.55,34.72,201500.0,31.1851,31.1939,30.3591,30.5085,201500.0
2009-04-03 10:00:00,34.71,34.71,34.07,34.15,313700.0,30.4997,30.4997,29.9373,30.0076,313700.0
2009-04-03 10:30:00,34.16,34.21,33.69,34.02,388300.0,30.0164,30.0603,29.6034,29.8934,388300.0
2009-04-03 11:00:00,34.02,34.22,33.97,34.0,225700.0,29.8934,30.0691,29.8494,29.8758,225700.0
2009-04-03 11:30:00,34.01,34.02,33.83,33.86,263000.0,29.8846,29.8934,29.7264,29.7528,263000.0
2009-04-03 12:00:00,33.86,33.87,33.4,33.68,383600.0,29.7528,29.7616,29.3486,29.5946,383600.0
2009-04-03 12:30:00,33.68,33.85,33.64,33.7,183300.0,29.5946,29.744,29.5595,29.6122,183300.0
2009-04-03 13:00:00,33.7,33.76,33.5,33.74,292500.0,29.6122,29.6649,29.4365,29.6473,292500.0
2009-04-03 13:30:00,33.72,33.83,33.61,33.82,253300.0,29.6298,29.7264,29.5331,29.7176,253300.0
2009-04-03 14:00:00,33.83,33.89,33.7,33.82,299900.0,29.7264,29.7792,29.6122,29.7176,299900.0
2009-04-03 14:30:00,33.83,34.0,33.8,33.9,453900.0,29.7264,29.8758,29.7001,29.7879,453900.0
2009-04-03 15:00:00,33.9,34.0,33.83,33.86,448600.0,29.7879,29.8758,29.7264,29.7528,448600.0
2009-04-03 15:30:00,33.87,34.0,33.8,33.9,1029300.0,29.7616,29.8758,29.7001,29.7879,1029300.0
2009-04-06 09:30:00,33.69,34.32,33.66,33.97,499500.0,29.6034,30.157,29.5771,29.8494,499500.0
2009-04-06 10:00:00,33.96,34.05,33.69,33.81,784100.0,29.8407,29.9197,29.6034,29.7089,784100.0
2009-04-06 10:30:00,33.81,33.86,33.76,33.78,346900.0,29.7089,29.7528,29.6649,29.6825,346900.0
2009-04-06 11:00:00,33.78,34.17,33.75,34.07,456700.0,29.6825,30.0252,29.6561,29.9373,456700.0
2009-04-06 11:30:00,34.07,34.19,33.93,34.0,219300.0,29.9373,30.0428,29.8143,29.8758,219300.0
2009-04-06 12:00:00,33.99,34.01,33.63,33.77,374300.0,29.867,29.8846,29.5507,29.6737,374300.0
2009-04-06 12:30:00,33.77,34.09,33.77,34.06,182400.0,29.6737,29.9549,29.6737,29.9285,182400.0
2009-04-06 13:00:00,34.06,34.14,33.99,34.11,213800.0,29.9285,29.9988,29.867,29.9725,213800.0
2009-04-06 13:30:00,34.1,34.26,34.07,34.25,325200.0,29.9637,30.1043,29.9373,30.0955,325200.0
2009-04-06 14:00:00,34.24,34.35,34.18,34.24,255700.0,30.0867,30.1834,30.034,30.0867,255700.0
2009-04-06 14:30:00,34.25,34.29,34.13,34.13,524900.0,30.0955,30.1306,29.99,29.99,524900.0
2009-04-06 15:00:00,34.14,34.29,34.05,34.15,277500.0,29.9988,30.1306,29.9197,30.0076,277500.0
2009-04-06 15:30:00,34.16,34.18,33.91,34.07,1591100.0,30.0164,30.034,29.7967,29.9373,1591100.0
2009-04-07 09:30:00,33.65,33.75,33.13,33.55,365700.0,29.5683,29.6561,29.1113,29.4804,365700.0
2009-04-07 10:00:00,33.56,33.97,33.52,33.73,392500.0,29.4892,29.8494,29.454,29.6386,392500.0
2009-04-07 10:30:00,33.74,33.88,33.65,33.73,361800.0,29.6473,29.7704,29.5683,29.6386,361800.0
2009-04-07 11:00:00,33.72,33.78,33.61,33.62,258300.0,29.6298,29.6825,29.5331,29.5419,258300.0
2009-04-07 11:30:00,33.61,34.02,33.6,33.95,650300.0,29.5331,29.8934,29.5243,29.8319,650300.0
2009-04-07 12:00:00,33.95,34.11,33.9,34.0,231500.0,29.8319,29.9725,29.7879,29.8758,231500.0
2009-04-07 12:30:00,34.0,34.2,34.0,34.19,133900.0,29.8758,30.0515,29.8758,30.0428,133900.0
2009-04-07 13:00:00,34.19,34.19,33.95,34.0,173000.0,30.0428,30.0428,29.8319,29.8758,173000.0
2009-04-07 13:30:00,34.0,34.0,33.79,33.83,110900.0,29.8758,29.8758,29.6913,29.7264,110900.0
2009-04-07 14:00:00,33.85,33.95,33.75,33.87,132800.0,29.744,29.8319,29.6561,29.7616,132800.0
2009-04-07 14:30:00,33.87,33.93,33.71,33.92,124700.0,29.7616,29.8143,29.621,29.8055,124700.0
2009-04-07 15:00:00,33.91,34.09,33.78,34.01,211900.0,29.7967,29.9549,29.6825,29.8846,211900.0
2009-04-07 15:30:00,34.01,34.16,33.86,33.87,472600.0,29.8846,30.0164,29.7528,29.7616,472600.0
2009-04-08 09:30:00,34.18,34.54,33.87,34.01,135900.0,30.034,30.3503,29.7616,29.8846,135900.0
2009-04-08 10:00:00,34.03,34.04,33.76,33.86,131400.0,29.9022,29.911,29.6649,29.7528,131400.0
2009-04-08 10:30:00,33.86,34.01,33.79,33.88,139700.0,29.7528,29.8846,29.6913,29.7704,139700.0
2009-04-08 11:00:00,33.87,34.02,33.86,33.88,258200.0,29.7616,29.8934,29.7528,29.7704,258200.0
2009-04-08 11:30:00,33.88,34.17,33.82,34.14,190800.0,29.7704,30.0252,29.7176,29.9988,190800.0
2009-04-08 12:00:00,34.14,34.19,34.07,34.12,106600.0,29.9988,30.0428,29.9373,29.9813,106600.0
2009-04-08 12:30:00,34.1,34.43,34.04,34.37,156400.0,29.9637,30.2537,29.911,30.2009,156400.0
2009-04-08 13:00:00,34.36,34.47,34.34,34.34,265100.0,30.1921,30.2888,30.1746,30.1746,265100.0
2009-04-08 13:30:00,34.34,34.4,34.2,34.25,167800.0,30.1746,30.2273,30.0515,30.0955,167800.0
2009-04-08 14:00:00,34.26,34.26,33.95,34.0,183500.0,30.1043,30.1043,29.8319,29.8758,183500.0
2009-04-08 14:30:00,34.0,34.07,33.89,34.0,190100.0,29.8758,29.9373,29.7792,29.8758,190100.0
2009-04-08 15:00:00,34.0,34.12,33.85,34.07,202100.0,29.8758,29.9813,29.744,29.9373,202100.0
2009-04-08 15:30:00,34.07,34.18,34.05,34.15,342000.0,29.9373,30.034,29.9197,30.0076,342000.0
2009-04-09 09:30:00,35.52,35.56,34.23,34.77,364500.0,31.2114,31.2466,30.0779,30.5524,364500.0
2009-04-09 10:00:00,34.77,35.0,34.64,34.93,318600.0,30.5524,30.7545,30.4382,30.693,318600.0
2009-04-09 10:30:00,34.93,34.98,34.8,34.89,140500.0,30.693,30.7369,30.5788,30.6579,140500.0
2009-04-09 11:00:00,34.9,35.13,34.85,34.9,345600.0,30.6666,30.8687,30.6227,30.6666,345600.0
2009-04-09 11:30:00,34.9,35.33,34.88,35.31,294900.0,30.6666,31.0445,30.6491,31.0269,294900.0
2009-04-09 12:00:00,35.3,35.31,35.12,35.24,174300.0,31.0181,31.0269,30.86,30.9654,174300.0
2009-04-09 12:30:00,35.25,35.33,35.15,35.25,189600.0,30.9742,31.0445,30.8863,30.9742,189600.0
2009-04-09 13:00:00,35.25,35.34,35.24,35.3,108000.0,30.9742,31.0533,30.9654,31.0181,108000.0
2009-04-09 13:30:00,35.3,35.44,35.3,35.42,135500.0,31.0181,31.1411,31.0181,31.1236,135500.0
2009-04-09 14:00:00,35.43,35.44,35.17,35.21,226800.0,31.1324,31.1411,30.9039,30.939,226800.0
2009-04-09 14:30:00,35.21,35.39,35.2,35.32,179300.0,30.939,31.0972,30.9302,31.0357,179300.0
2009-04-09 15:00:00,35.31,35.31,35.2,35.23,150200.0,31.0269,31.0269,30.9302,30.9566,150200.0
2009-04-09 15:30:00,35.23,35.24,35.04,35.23,458200.0,30.9566,30.9654,30.7897,30.9566,458200.0
2009-04-13 09:30:00,35.02,35.21,34.8,34.85,272200.0,30.7721,30.939,30.5788,30.6227,272200.0
2009-04-13 10:00:00,34.85,34.92,34.73,34.78,164600.0,30.6227,30.6842,30.5173,30.5612,164600.0
2009-04-13 10:30:00,34.78,34.81,34.68,34.68,112400.0,30.5612,30.5876,30.4733,30.4733,112400.0
2009-04-13 11:00:00,34.68,34.93,34.63,34.89,83000.0,30.4733,30.693,30.4294,30.6579,83000.0
2009-04-13 11:30:00,34.89,35.04,34.85,35.0,107900.0,30.6579,30.7897,30.6227,30.7545,107900.0
2009-04-13 12:00:00,34.99,35.14,34.99,35.05,54700.0,30.7457,30.8775,30.7457,30.7984,54700.0
2009-04-13 12:30:00,35.04,35.22,34.98,35.17,96200.0,30.7897,30.9478,30.7369,30.9039,96200.0
2009-04-13 13:00:00,35.17,35.33,35.08,35.21,84400.0,30.9039,31.0445,30.8248,30.939,84400.0
2009-04-13 13:30:00,35.21,35.23,35.11,35.12,89400.0,30.939,30.9566,30.8512,30.86,89400.0
2009-04-13 14:00:00,35.11,35.14,35.0,35.03,89800.0,30.8512,30.8775,30.7545,30.7809,89800.0
2009-04-13 14:30:00,35.01,35.11,34.98,35.0,95000.0,30.7633,30.8512,30.7369,30.7545,95000.0
2009-04-13 15:00:00,35.0,35.25,34.97,35.23,135200.0,30.7545,30.9742,30.7281,30.9566,135200.0
2009-04-13 15:30:00,35.21,35.37,35.15,35.19,426300.0,30.939,31.0796,30.8863,30.9215,426300.0
2009-04-14 09:30:00,34.88,35.08,34.41,34.99,190300.0,30.6491,30.8248,30.2361,30.7457,190300.0
2009-04-14 10:00:00,34.98,35.37,34.98,35.22,185800.0,30.7369,31.0796,30.7369,30.9478,185800.0
2009-04-14 10:30:00,35.22,35.52,35.19,35.4,156000.0,30.9478,31.2114,30.9215,31.106,156000.0
2009-04-14 11:00:00,35.41,35.56,35.27,35.52,132700.0,31.1148,31.2466,30.9918,31.2114,132700.0
2009-04-14 11:30:00,35.52,35.86,35.52,35.72,202200.0,31.2114,31.5102,31.2114,31.3872,202200.0
2009-04-14 12:00:00,35.69,35.76,35.51,35.55,73500.0,31.3608,31.4223,31.2026,31.2378,73500.0
2009-04-14 12:30:00,35.55,35.58,35.24,35.29,79900.0,31.2378,31.2642,30.9654,31.0093,79900.0
2009-04-14 13:00:00,35.28,35.46,35.23,35.44,146600.0,31.0005,31.1587,30.9566,31.1411,146600.0
2009-04-14 13:30:00,35.44,35.55,35.43,35.53,111900.0,31.1411,31.2378,31.1324,31.2202,111900.0
2009-04-14 14:00:00,35.52,35.78,35.5,35.76,189900.0,31.2114,31.4399,31.1939,31.4223,189900.0
2009-04-14 14:30:00,35.75,35.8,35.65,35.75,175600.0,31.4135,31.4575,31.3257,31.4135,175600.0
2009-04-14 15:00:00,35.75,35.82,35.63,35.73,249700.0,31.4135,31.475,31.3081,31.396,249700.0
2009-04-14 15:30:00,35.73,35.81,35.59,35.68,516100.0,31.396,31.4663,31.2729,31.352,516100.0
2009-04-15 09:30:00,35.52,35.91,35.34,35.88,167600.0,31.2114,31.5541,31.0533,31.5278,167600.0
2009-04-15 10:00:00,35.87,36.06,35.84,35.97,149700.0,31.519,31.6859,31.4926,31.6068,149700.0
2009-04-15 10:30:00,35.97,36.03,35.73,35.79,204500.0,31.6068,31.6596,31.396,31.4487,204500.0
2009-04-15 11:00:00,35.79,35.89,35.68,35.72,931300.0,31.4487,31.5366,31.352,31.3872,931300.0
2009-04-15 11:30:00,35.71,35.74,35.46,35.52,240900.0,31.3784,31.4047,31.1587,31.2114,240900.0
2009-04-15 12:00:00,35.53,35.63,35.42,35.42,105400.0,31.2202,31.3081,31.1236,31.1236,105400.0
2009-04-15 12:30:00,35.42,35.46,35.31,35.35,89300.0,31.1236,31.1587,31.0269,31.0621,89300.0
2009-04-15 13:00:00,35.36,35.45,35.26,35.27,223200.0,31.0708,31.1499,30.983,30.9918,223200.0
2009-04-15 13:30:00,35.26,35.29,35.06,35.22,329700.0,30.983,31.0093,30.8072,30.9478,329700.0
2009-04-15 14:00:00,35.22,35.29,35.13,35.26,311000.0,30.9478,31.0093,30.8687,30.983,311000.0
2009-04-15 14:30:00,35.26,35.4,35.15,35.16,300900.0,30.983,31.106,30.8863,30.8951,300900.0
2009-04-15 15:00:00,35.15,35.62,35.15,35.45,369100.0,30.8863,31.2993,30.8863,31.1499,369100.0
2009-04-15 15:30:00,35.44,35.77,35.43,35.72,495800.0,31.1411,31.4311,31.1324,31.3872,495800.0
2009-04-16 09:30:00,35.8,36.63,35.8,36.25,363600.0,31.4575,32.1868,31.4575,31.8529,363600.0
2009-04-16 10:00:00,36.25,36.4,36.14,36.39,227200.0,31.8529,31.9847,31.7562,31.9759,227200.0
2009-04-16 10:30:00,36.37,36.41,36.21,36.4,166900.0,31.9583,31.9935,31.8177,31.9847,166900.0
2009-04-16 11:00:00,36.39,36.4,36.08,36.11,139400.0,31.9759,31.9847,31.7035,31.7299,139400.0
2009-04-16 11:30:00,36.11,36.23,36.06,36.14,112100.0,31.7299,31.8353,31.6859,31.7562,112100.0
2009-04-16 12:00:00,36.14,36.24,36.13,36.24,179300.0,31.7562,31.8441,31.7474,31.8441,179300.0
2009-04-16 12:30:00,36.24,36.42,36.24,36.39,144700.0,31.8441,32.0023,31.8441,31.9759,144700.0
2009-04-16 13:00:00,36.38,36.43,36.33,36.4,116700.0,31.9671,32.0111,31.9232,31.9847,116700.0
2009-04-16 13:30:00,36.4,36.41,36.26,36.34,156100.0,31.9847,31.9935,31.8617,31.932,156100.0
2009-04-16 14:00:00,36.33,36.34,36.17,36.24,301900.0,31.9232,31.932,31.7826,31.8441,301900.0
2009-04-16 14:30:00,36.24,36.46,36.18,36.46,289800.0,31.8441,32.0374,31.7914,32.0374,289800.0
2009-04-16 15:00:00,36.46,36.48,36.32,36.34,327800.0,32.0374,32.055,31.9144,31.932,327800.0
2009-04-16 15:30:00,36.33,36.38,36.24,36.28,523300.0,31.9232,31.9671,31.8441,31.8792,523300.0
2009-04-17 09:30:00,36.63,37.0,36.31,36.34,588300.0,32.1868,32.5119,31.9056,31.932,588300.0
2009-04-17 10:00:00,36.36,36.43,36.17,36.18,222600.0,31.9495,32.0111,31.7826,31.7914,222600.0
2009-04-17 10:30:00,36.17,36.23,35.97,36.05,180100.0,31.7826,31.8353,31.6068,31.6771,180100.0
2009-04-17 11:00:00,36.04,36.22,35.96,35.97,216400.0,31.6684,31.8265,31.5981,31.6068,216400.0
2009-04-17 11:30:00,35.97,36.08,35.88,35.88,112300.0,31.6068,31.7035,31.5278,31.5278,112300.0
2009-04-17 12:00:00,35.89,36.0,35.75,35.98,220400.0,31.5366,31.6332,31.4135,31.6156,220400.0
2009-04-17 12:30:00,35.99,35.99,35.85,35.99,212400.0,31.6244,31.6244,31.5014,31.6244,212400.0
2009-04-17 13:00:00,35.99,36.09,35.88,36.0,158000.0,31.6244,31.7123,31.5278,31.6332,158000.0
2009-04-17 13:30:00,36.0,36.25,35.98,36.22,127400.0,31.6332,31.8529,31.6156,31.8265,127400.0
2009-04-17 14:00:00,36.23,36.34,36.17,36.28,147000.0,31.8353,31.932,31.7826,31.8792,147000.0
2009-04-17 14:30:00,36.28,36.53,36.22,36.22,401300.0,31.8792,32.0989,31.8265,31.8265,401300.0
2009-04-17 15:00:00,36.22,36.31,36.15,36.28,356400.0,31.8265,31.9056,31.765,31.8792,356400.0
2009-04-17 15:30:00,36.26,36.31,36.18,36.28,621100.0,31.8617,31.9056,31.7914,31.8792,621100.0
2009-04-20 09:30:00,35.78,36.58,35.78,36.4,220100.0,31.4399,32.1429,31.4399,31.9847,220100.0
2009-04-20 10:00:00,36.37,36.57,36.17,36.17,265500.0,31.9583,32.1341,31.7826,31.7826,265500.0
2009-04-20 10:30:00,36.19,36.3,35.87,35.96,138300.0,31.8002,31.8968,31.519,31.5981,138300.0
2009-04-20 11:00:00,35.96,36.01,35.88,35.92,68800.0,31.5981,31.642,31.5278,31.5629,68800.0
2009-04-20 11:30:00,35.93,35.97,35.68,35.69,117100.0,31.5717,31.6068,31.352,31.3608,117100.0
2009-04-20 12:00:00,35.7,35.72,35.58,35.69,55900.0,31.3696,31.3872,31.2642,31.3608,55900.0
2009-04-20 12:30:00,35.69,35.88,35.68,35.86,72600.0,31.3608,31.5278,31.352,31.5102,72600.0
2009-04-20 13:00:00,35.86,35.87,35.71,35.75,195700.0,31.5102,31.519,31.3784,31.4135,195700.0
2009-04-20 13:30:00,35.75,35.76,35.63,35.71,143600.0,31.4135,31.4223,31.3081,31.3784,143600.0
2009-04-20 14:00:00,35.71,35.71,35.59,35.66,161000.0,31.3784,31.3784,31.2729,31.3345,161000.0
2009-04-20 14:30:00,35.66,35.69,35.59,35.67,195700.0,31.3345,31.3608,31.2729,31.3432,195700.0
2009-04-20 15:00:00,35.67,35.76,35.62,35.73,148500.0,31.3432,31.4223,31.2993,31.396,148500.0
2009-04-20 15:30:00,35.73,35.85,35.69,35.71,374200.0,31.396,31.5014,31.3608,31.3784,374200.0
2009-04-21 09:30:00,35.79,35.94,35.16,35.25,252400.0,31.4487,31.5805,30.8951,30.9742,252400.0
2009-04-21 10:00:00,35.25,35.51,35.23,35.45,239100.0,30.9742,31.2026,30.9566,31.1499,239100.0
2009-04-21 10:30:00,35.45,35.53,35.42,35.43,130700.0,31.1499,31.2202,31.1236,31.1324,130700.0
2009-04-21 11:00:00,35.43,35.43,35.22,35.24,134300.0,31.1324,31.1324,30.9478,30.9654,134300.0
2009-04-21 11:30:00,35.25,35.52,35.23,35.43,174900.0,30.9742,31.2114,30.9566,31.1324,174900.0
2009-04-21 12:00:00,35.43,35.46,35.3,35.35,173000.0,31.1324,31.1587,31.0181,31.0621,173000.0
2009-04-21 12:30:00,35.35,35.42,35.15,35.15,142000.0,31.0621,31.1236,30.8863,30.8863,142000.0
2009-04-21 13:00:00,35.16,35.22,35.06,35.2,211200.0,30.8951,30.9478,30.8072,30.9302,211200.0
2009-04-21 13:30:00,35.2,35.31,35.18,35.21,104300.0,30.9302,31.0269,30.9127,30.939,104300.0
2009-04-21 14:00:00,35.21,35.46,35.2,35.46,201500.0,30.939,31.1587,30.9302,31.1587,201500.0
2009-04-21 14:30:00,35.47,35.55,35.4,35.45,175200.0,31.1675,31.2378,31.106,31.1499,175200.0
2009-04-21 15:00:00,35.45,35.7,35.39,35.52,196600.0,31.1499,31.3696,31.0972,31.2114,196600.0
2009-04-21 15:30:00,35.51,35.55,35.34,35.44,368600.0,31.2026,31.2378,31.0533,31.1411,368600.0
2009-04-22 09:30:00,35.12,35.45,35.07,35.39,141700.0,30.86,31.1499,30.816,31.0972,141700.0
2009-04-22 10:00:00,35.39,35.64,35.34,35.57,98900.0,31.0972,31.3169,31.0533,31.2554,98900.0
2009-04-22 10:30:00,35.6,35.84,35.54,35.77,189800.0,31.2817,31.4926,31.229,31.4311,189800.0
2009-04-22 11:00:00,35.78,36.06,35.77,36.0,239000.0,31.4399,31.6859,31.4311,31.6332,239000.0
2009-04-22 11:30:00,36.0,36.04,35.9,35.95,134400.0,31.6332,31.6684,31.5453,31.5893,134400.0
2009-04-22 12:00:00,35.95,36.03,35.89,35.93,120300.0,31.5893,31.6596,31.5366,31.5717,120300.0
2009-04-22 12:30:00,35.91,35.96,35.89,35.93,124800.0,31.5541,31.5981,31.5366,31.5717,124800.0
2009-04-22 13:00:00,35.93,36.1,35.92,36.01,233400.0,31.5717,31.7211,31.5629,31.642,233400.0
2009-04-22 13:30:00,36.01,36.05,36.0,36.01,104500.0,31.642,31.6771,31.6332,31.642,104500.0
2009-04-22 14:00:00,36.0,36.09,36.0,36.02,176100.0,31.6332,31.7123,31.6332,31.6508,176100.0
2009-04-22 14:30:00,36.03,36.19,36.02,36.05,213800.0,31.6596,31.8002,31.6508,31.6771,213800.0
2009-04-22 15:00:00,36.04,36.2,36.0,36.06,217900.0,31.6684,31.8089,31.6332,31.6859,217900.0
2009-04-22 15:30:00,36.05,36.1,35.55,35.68,658000.0,31.6771,31.7211,31.2378,31.352,658000.0
2009-04-23 09:30:00,35.86,36.25,34.98,35.0,265900.0,31.5102,31.8529,30.7369,30.7545,265900.0
2009-04-23 10:00:00,35.02,35.16,34.86,35.16,227100.0,30.7721,30.8951,30.6315,30.8951,227100.0
2009-04-23 10:30:00,35.18,35.27,35.01,35.2,233700.0,30.9127,30.9918,30.7633,30.9302,233700.0
2009-04-23 11:00:00,35.2,35.38,35.15,35.15,305500.0,30.9302,31.0884,30.8863,30.8863,305500.0
2009-04-23 11:30:00,35.17,35.27,35.07,35.15,344300.0,30.9039,30.9918,30.816,30.8863,344300.0
2009-04-23 12:00:00,35.14,35.27,35.06,35.06,271000.0,30.8775,30.9918,30.8072,30.8072,271000.0
2009-04-23 12:30:00,35.06,35.17,34.98,35.03,220600.0,30.8072,30.9039,30.7369,30.7809,220600.0
2009-04-23 13:00:00,35.04,35.25,35.0,35.24,209300.0,30.7897,30.9742,30.7545,30.9654,209300.0
2009-04-23 13:30:00,35.22,35.24,35.07,35.09,145500.0,30.9478,30.9654,30.816,30.8336,145500.0
2009-04-23 14:00:00,35.09,35.26,35.04,35.23,190700.0,30.8336,30.983,30.7897,30.9566,190700.0
2009-04-23 14:30:00,35.23,35.35,35.09,35.1,216900.0,30.9566,31.0621,30.8336,30.8424,216900.0
2009-04-23 15:00:00,35.1,35.13,34.99,35.02,403700.0,30.8424,30.8687,30.7457,30.7721,403700.0
2009-04-23 15:30:00,35.01,35.31,34.95,35.27,494300.0,30.7633,31.0269,30.7106,30.9918,494300.0
2009-04-24 09:30:00,35.43,35.63,35.24,35.49,127500.0,31.1324,31.3081,30.9654,31.1851,127500.0
2009-04-24 10:00:00,35.5,35.67,35.28,35.43,109700.0,31.1939,31.3432,31.0005,31.1324,109700.0
2009-04-24 10:30:00,35.43,35.8,35.41,35.75,158500.0,31.1324,31.4575,31.1148,31.4135,158500.0
2009-04-24 11:00:00,35.75,35.91,35.74,35.87,157300.0,31.4135,31.5541,31.4047,31.519,157300.0
2009-04-24 11:30:00,35.87,36.0,35.75,35.77,113300.0,31.519,31.6332,31.4135,31.4311,113300.0
2009-04-24 12:00:00,35.77,35.85,35.74,35.81,63300.0,31.4311,31.5014,31.4047,31.4663,63300.0
2009-04-24 12:30:00,35.8,35.91,35.8,35.83,54700.0,31.4575,31.5541,31.4575,31.4838,54700.0
2009-04-24 13:00:00,35.83,35.88,35.82,35.85,62600.0,31.4838,31.5278,31.475,31.5014,62600.0
2009-04-24 13:30:00,35.86,35.87,35.72,35.75,121700.0,31.5102,31.519,31.3872,31.4135,121700.0
2009-04-24 14:00:00,35.75,35.84,35.54,35.79,341600.0,31.4135,31.4926,31.229,31.4487,341600.0
2009-04-24 14:30:00,35.79,35.91,35.73,35.88,133800.0,31.4487,31.5541,31.396,31.5278,133800.0
2009-04-24 15:00:00,35.89,35.97,35.79,35.84,104400.0,31.5366,31.6068,31.4487,31.4926,104400.0
2009-04-24 15:30:00,35.83,35.93,35.74,35.82,400800.0,31.4838,31.5717,31.4047,31.475,400800.0
2009-04-27 09:30:00,35.83,36.43,35.45,36.42,223100.0,31.4838,32.0111,31.1499,32.0023,223100.0
2009-04-27 10:00:00,36.42,36.74,36.22,36.68,313000.0,32.0023,32.2834,31.8265,32.2307,313000.0
2009-04-27 10:30:00,36.68,37.15,36.66,37.01,254500.0,32.2307,32.6437,32.2132,32.5207,254500.0
2009-04-27 11:00:00,37.01,37.05,36.95,36.99,156400.0,32.5207,32.5558,32.468,32.5031,156400.0
2009-04-27 11:30:00,36.99,37.0,36.86,36.98,119400.0,32.5031,32.5119,32.3889,32.4943,119400.0
2009-04-27 12:00:00,36.98,37.18,36.88,36.93,95900.0,32.4943,32.6701,32.4065,32.4504,95900.0
2009-04-27 12:30:00,36.94,36.97,36.83,36.95,96400.0,32.4592,32.4855,32.3625,32.468,96400.0
2009-04-27 13:00:00,36.96,37.0,36.85,36.86,92900.0,32.4768,32.5119,32.3801,32.3889,92900.0
2009-04-27 13:30:00,36.85,36.93,36.77,36.88,116200.0,32.3801,32.4504,32.3098,32.4065,116200.0
2009-04-27 14:00:00,36.88,36.91,36.75,36.85,133400.0,32.4065,32.4328,32.2922,32.3801,133400.0
2009-04-27 14:30:00,36.86,36.96,36.82,36.95,167600.0,32.3889,32.4768,32.3537,32.468,167600.0
2009-04-27 15:00:00,36.96,37.13,36.82,37.03,211500.0,32.4768,32.6261,32.3537,32.5383,211500.0
2009-04-27 15:30:00,37.03,37.05,36.88,36.92,360200.0,32.5383,32.5558,32.4065,32.4416,360200.0
2009-04-28 09:30:00,36.83,37.36,36.4,37.01,297200.0,32.3625,32.8282,31.9847,32.5207,297200.0
2009-04-28 10:00:00,37.02,37.15,36.9,36.9,170000.0,32.5295,32.6437,32.424,32.424,170000.0
2009-04-28 10:30:00,36.9,36.99,36.85,36.85,168700.0,32.424,32.5031,32.3801,32.3801,168700.0
2009-04-28 11:00:00,36.86,36.95,36.63,36.63,154700.0,32.3889,32.468,32.1868,32.1868,154700.0
2009-04-28 11:30:00,36.62,36.68,36.51,36.62,100300.0,32.178,32.2307,32.0813,32.178,100300.0
2009-04-28 12:00:00,36.61,36.61,36.4,36.4,105000.0,32.1692,32.1692,31.9847,31.9847,105000.0
2009-04-28 12:30:00,36.42,36.6,36.41,36.58,98500.0,32.0023,32.1604,31.9935,32.1429,98500.0
2009-04-28 13:00:00,36.58,36.61,36.4,36.46,109700.0,32.1429,32.1692,31.9847,32.0374,109700.0
2009-04-28 13:30:00,36.46,36.64,36.45,36.58,101100.0,32.0374,32.1956,32.0286,32.1429,101100.0
2009-04-28 14:00:00,36.58,36.75,36.53,36.69,129200.0,32.1429,32.2922,32.0989,32.2395,129200.0
2009-04-28 14:30:00,36.69,36.8,36.67,36.69,101800.0,32.2395,32.3362,32.2219,32.2395,101800.0
2009-04-28 15:00:00,36.69,36.7,36.49,36.49,187600.0,32.2395,32.2483,32.0638,32.0638,187600.0
2009-04-28 15:30:00,36.48,36.56,36.36,36.43,303300.0,32.055,32.1253,31.9495,32.0111,303300.0
2009-04-29 09:30:00,34.72,36.79,34.53,36.53,215800.0,30.5085,32.3274,30.3415,32.0989,215800.0
2009-04-29 10:00:00,36.53,37.24,36.52,37.22,368800.0,32.0989,32.7228,32.0901,32.7052,368800.0
2009-04-29 10:30:00,37.22,37.48,37.06,37.19,543300.0,32.7052,32.9337,32.5646,32.6789,543300.0
2009-04-29 11:00:00,37.2,37.45,37.19,37.38,254100.0,32.6876,32.9073,32.6789,32.8458,254100.0
2009-04-29 11:30:00,37.39,37.42,37.3,37.31,126800.0,32.8546,32.881,32.7755,32.7843,126800.0
2009-04-29 12:00:00,37.31,37.37,37.19,37.19,133200.0,32.7843,32.837,32.6789,32.6789,133200.0
2009-04-29 12:30:00,37.2,37.41,37.17,37.38,171700.0,32.6876,32.8722,32.6613,32.8458,171700.0
2009-04-29 13:00:00,37.39,37.82,37.37,37.79,356300.0,32.8546,33.2324,32.837,33.2061,356300.0
2009-04-29 13:30:00,37.8,37.9,37.33,37.9,288300.0,33.2149,33.3027,32.8019,33.3027,288300.0
2009-04-29 14:00:00,37.9,38.04,37.75,38.0,282600.0,33.3027,33.4258,33.1709,33.3906,282600.0
2009-04-29 14:30:00,38.0,38.25,37.94,38.07,533200.0,33.3906,33.6103,33.3379,33.4521,533200.0
2009-04-29 15:00:00,38.06,38.16,37.74,37.74,543200.0,33.4433,33.5312,33.1621,33.1621,543200.0
2009-04-29 15:30:00,37.74,37.88,37.62,37.81,613300.0,33.1621,33.2852,33.0567,33.2237,613300.0
2009-04-30 09:30:00,37.5,38.59,37.5,37.95,211200.0,32.9513,33.909,32.9513,33.3467,211200.0
2009-04-30 10:00:00,37.96,38.19,37.94,38.08,239400.0,33.3555,33.5576,33.3379,33.4609,239400.0
2009-04-30 10:30:00,38.07,38.08,37.79,37.86,203700.0,33.4521,33.4609,33.2061,33.2676,203700.0
2009-04-30 11:00:00,37.87,37.95,37.84,37.85,85100.0,33.2764,33.3467,33.25,33.2588,85100.0
2009-04-30 11:30:00,37.85,37.86,37.46,37.46,146700.0,33.2588,33.2676,32.9161,32.9161,146700.0
2009-04-30 12:00:00,37.47,37.61,37.38,37.5,66900.0,32.9249,33.0479,32.8458,32.9513,66900.0
2009-04-30 12:30:00,37.51,37.51,37.24,37.36,73400.0,32.96,32.96,32.7228,32.8282,73400.0
2009-04-30 13:00:00,37.36,37.44,37.11,37.18,85000.0,32.8282,32.8985,32.6086,32.6701,85000.0
2009-04-30 13:30:00,37.18,37.25,37.08,37.11,82600.0,32.6701,32.7316,32.5822,32.6086,82600.0
2009-04-30 14:00:00,37.11,37.14,36.91,37.14,120000.0,32.6086,32.6349,32.4328,32.6349,120000.0
2009-04-30 14:30:00,37.13,37.13,36.92,37.02,106000.0,32.6261,32.6261,32.4416,32.5295,106000.0
2009-04-30 15:00:00,37.02,37.04,36.7,36.92,267500.0,32.5295,32.5471,32.2483,32.4416,267500.0
2009-04-30 15:30:00,36.92,37.27,36.88,37.0,506600.0,32.4416,32.7492,32.4065,32.5119,506600.0
2009-05-01 09:30:00,37.25,37.4,36.79,37.12,161200.0,32.7316,32.8634,32.3274,32.6174,161200.0
2009-05-01 10:00:00,37.13,37.37,37.02,37.37,135800.0,32.6261,32.837,32.5295,32.837,135800.0
2009-05-01 10:30:00,37.36,37.48,37.24,37.48,88000.0,32.8282,32.9337,32.7228,32.9337,88000.0
2009-05-01 11:00:00,37.48,37.73,37.47,37.64,168700.0,32.9337,33.1534,32.9249,33.0743,168700.0
2009-05-01 11:30:00,37.63,37.73,37.51,37.72,125100.0,33.0655,33.1534,32.96,33.1446,125100.0
2009-05-01 12:00:00,37.72,37.92,37.65,37.78,432600.0,33.1446,33.3203,33.0831,33.1973,432600.0
2009-05-01 12:30:00,37.77,38.04,37.72,37.81,270300.0,33.1885,33.4258,33.1446,33.2237,270300.0
2009-05-01 13:00:00,37.81,37.81,37.67,37.71,292300.0,33.2237,33.2237,33.1006,33.1358,292300.0
2009-05-01 13:30:00,37.7,37.77,37.54,37.58,130500.0,33.127,33.1885,32.9864,33.0216,130500.0
2009-05-01 14:00:00,37.59,37.81,37.54,37.75,110200.0,33.0303,33.2237,32.9864,33.1709,110200.0
2009-05-01 14:30:00,37.75,37.93,37.74,37.78,125900.0,33.1709,33.3291,33.1621,33.1973,125900.0
2009-05-01 15:00:00,37.78,37.85,37.66,37.68,216600.0,33.1973,33.2588,33.0919,33.1094,216600.0
2009-05-01 15:30:00,37.68,37.92,37.6,37.89,362900.0,33.1094,33.3203,33.0391,33.294,362900.0
2009-05-04 09:30:00,38.7,38.7,37.87,38.0,304100.0,34.0057,34.0057,33.2764,33.3906,304100.0
2009-05-04 10:00:00,38.0,38.21,37.93,38.04,368100.0,33.3906,33.5751,33.3291,33.4258,368100.0
2009-05-04 10:30:00,38.05,38.13,37.93,37.97,283900.0,33.4345,33.5048,33.3291,33.3642,283900.0
2009-05-04 11:00:00,37.98,38.25,37.95,38.23,162500.0,33.373,33.6103,33.3467,33.5927,162500.0
2009-05-04 11:30:00,38.25,38.29,37.97,38.07,147800.0,33.6103,33.6454,33.3642,33.4521,147800.0
2009-05-04 12:00:00,38.07,38.21,37.95,38.2,253600.0,33.4521,33.5751,33.3467,33.5664,253600.0
2009-05-04 12:30:00,38.2,38.59,38.18,38.41,201000.0,33.5664,33.909,33.5488,33.7509,201000.0
2009-05-04 13:00:00,38.4,38.56,38.39,38.5,119000.0,33.7421,33.8827,33.7333,33.83,119000.0
2009-05-04 13:30:00,38.5,38.67,38.49,38.64,485300.0,33.83,33.9793,33.8212,33.953,485300.0
2009-05-04 14:00:00,38.65,38.69,38.51,38.6,250400.0,33.9618,33.9969,33.8387,33.9178,250400.0
2009-05-04 14:30:00,38.61,39.08,38.6,38.87,428900.0,33.9266,34.3396,33.9178,34.1551,428900.0
2009-05-04 15:00:00,38.88,38.99,38.85,38.87,343000.0,34.1639,34.2605,34.1375,34.1551,343000.0
2009-05-04 15:30:00,38.87,39.11,38.77,39.11,628900.0,34.1551,34.366,34.0672,34.366,628900.0
2009-05-05 09:30:00,38.75,40.79,38.5,39.74,1823000.0,34.0496,35.8422,33.83,34.9195,1823000.0
2009-05-05 10:00:00,39.77,40.41,39.63,40.19,714700.0,34.9459,35.5083,34.8229,35.315,714700.0
2009-05-05 10:30:00,40.19,40.2,39.36,39.5,718500.0,35.315,35.3238,34.5856,34.7087,718500.0
2009-05-05 11:00:00,39.52,39.8,39.4,39.73,387500.0,34.7262,34.9723,34.6208,34.9108,387500.0
2009-05-05 11:30:00,39.73,39.75,38.97,39.04,392100.0,34.9108,34.9283,34.2429,34.3045,392100.0
2009-05-05 12:00:00,39.03,39.03,38.0,38.72,796600.0,34.2957,34.2957,33.3906,34.0233,796600.0
2009-05-05 12:30:00,38.72,38.8,38.62,38.69,135300.0,34.0233,34.0936,33.9354,33.9969,135300.0
2009-05-05 13:00:00,38.71,38.96,38.68,38.87,232600.0,34.0145,34.2342,33.9881,34.1551,232600.0
2009-05-05 13:30:00,38.87,38.93,38.53,38.57,192200.0,34.1551,34.2078,33.8563,33.8915,192200.0
2009-05-05 14:00:00,38.55,38.63,38.17,38.28,276100.0,33.8739,33.9442,33.54,33.6366,276100.0
2009-05-05 14:30:00,38.28,38.43,38.1,38.31,401900.0,33.6366,33.7685,33.4785,33.663,401900.0
2009-05-05 15:00:00,38.31,38.49,38.24,38.26,443100.0,33.663,33.8212,33.6015,33.6191,443100.0
2009-05-05 15:30:00,38.26,38.74,38.04,38.22,829500.0,33.6191,34.0408,33.4258,33.5839,829500.0
2009-05-06 09:30:00,38.46,38.77,38.03,38.41,416600.0,33.7948,34.0672,33.417,33.7509,416600.0
2009-05-06 10:00:00,38.41,38.64,38.34,38.35,322000.0,33.7509,33.953,33.6894,33.6982,322000.0
2009-05-06 10:30:00,38.35,38.43,38.04,38.16,346900.0,33.6982,33.7685,33.4258,33.5312,346900.0
2009-05-06 11:00:00,38.14,38.23,38.01,38.23,192700.0,33.5136,33.5927,33.3994,33.5927,192700.0
2009-05-06 11:30:00,38.24,38.24,38.07,38.17,204100.0,33.6015,33.6015,33.4521,33.54,204100.0
2009-05-06 12:00:00,38.17,38.18,38.0,38.02,200900.0,33.54,33.5488,33.3906,33.4082,200900.0
2009-05-06 12:30:00,38.02,38.06,37.97,38.02,225800.0,33.4082,33.4433,33.3642,33.4082,225800.0
2009-05-06 13:00:00,38.02,38.11,37.94,38.0,224700.0,33.4082,33.4873,33.3379,33.3906,224700.0
2009-05-06 13:30:00,37.99,38.24,37.98,38.12,188700.0,33.3818,33.6015,33.373,33.4961,188700.0
2009-05-06 14:00:00,38.14,38.19,38.06,38.08,200500.0,33.5136,33.5576,33.4433,33.4609,200500.0
2009-05-06 14:30:00,38.09,38.11,37.8,37.82,385400.0,33.4697,33.4873,33.2149,33.2324,385400.0
2009-05-06 15:00:00,37.83,37.96,37.74,37.78,276900.0,33.2412,33.3555,33.1621,33.1973,276900.0
2009-05-06 15:30:00,37.77,37.79,37.52,37.71,562200.0,33.1885,33.2061,32.9688,33.1358,562200.0
2009-05-07 09:30:00,37.97,38.34,37.56,38.28,343800.0,33.3642,33.6894,33.004,33.6366,343800.0
2009-05-07 10:00:00,38.27,39.16,38.25,38.98,858300.0,33.6279,34.4099,33.6103,34.2517,858300.0
2009-05-07 10:30:00,38.97,39.27,38.91,39.15,292800.0,34.2429,34.5066,34.1902,34.4011,292800.0
2009-05-07 11:00:00,39.16,39.84,39.1,39.83,440000.0,34.4099,35.0074,34.3572,34.9986,440000.0
2009-05-07 11:30:00,39.83,39.93,39.46,39.61,325300.0,34.9986,35.0865,34.6735,34.8053,325300.0
2009-05-07 12:00:00,39.63,39.64,39.36,39.6,281800.0,34.8229,34.8317,34.5856,34.7965,281800.0
2009-05-07 12:30:00,39.59,40.11,39.5,40.1,321100.0,34.7877,35.2447,34.7087,35.2359,321100.0
2009-05-07 13:00:00,40.1,40.14,39.96,40.05,317100.0,35.2359,35.271,35.1129,35.1919,317100.0
2009-05-07 13:30:00,40.05,40.07,39.91,39.94,238700.0,35.1919,35.2095,35.0689,35.0953,238700.0
2009-05-07 14:00:00,39.94,39.95,39.64,39.65,215500.0,35.0953,35.1041,34.8317,34.8405,215500.0
2009-05-07 14:30:00,39.65,39.77,39.53,39.72,419400.0,34.8405,34.9459,34.735,34.902,419400.0
2009-05-07 15:00:00,39.72,39.75,39.56,39.63,601600.0,34.902,34.9283,34.7614,34.8229,601600.0
2009-05-07 15:30:00,39.64,39.72,39.45,39.59,856600.0,34.8317,34.902,34.6647,34.7877,856600.0
2009-05-08 09:30:00,40.03,41.11,39.37,41.08,541300.0,35.1744,36.1234,34.5944,36.097,541300.0
2009-05-08 10:00:00,41.09,41.4,40.95,41.08,381900.0,36.1058,36.3782,35.9828,36.097,381900.0
2009-05-08 10:30:00,41.09,41.15,40.55,40.62,335500.0,36.1058,36.1585,35.6313,35.6928,335500.0
2009-05-08 11:00:00,40.61,40.76,40.56,40.62,241900.0,35.684,35.8158,35.6401,35.6928,241900.0
2009-05-08 11:30:00,40.63,41.2,40.63,41.18,190100.0,35.7016,36.2025,35.7016,36.1849,190100.0
2009-05-08 12:00:00,41.19,41.22,41.04,41.04,150900.0,36.1937,36.22,36.0619,36.0619,150900.0
2009-05-08 12:30:00,41.04,41.45,40.98,41.45,251800.0,36.0619,36.4221,36.0091,36.4221,251800.0
2009-05-08 13:00:00,41.45,41.49,41.35,41.4,177400.0,36.4221,36.4573,36.3343,36.3782,177400.0
2009-05-08 13:30:00,41.39,41.57,41.3,41.46,285400.0,36.3694,36.5276,36.2903,36.4309,285400.0
2009-05-08 14:00:00,41.46,41.48,41.24,41.29,289400.0,36.4309,36.4485,36.2376,36.2815,289400.0
2009-05-08 14:30:00,41.29,41.33,41.17,41.29,237000.0,36.2815,36.3167,36.1761,36.2815,237000.0
2009-05-08 15:00:00,41.29,41.34,41.2,41.31,295200.0,36.2815,36.3255,36.2025,36.2991,295200.0
2009-05-08 15:30:00,41.32,41.37,41.15,41.33,594700.0,36.3079,36.3518,36.1585,36.3167,594700.0
2009-05-11 09:30:00,40.78,41.01,40.61,40.72,224200.0,35.8334,36.0355,35.684,35.7807,224200.0
2009-05-11 10:00:00,40.72,40.87,40.61,40.78,312200.0,35.7807,35.9125,35.684,35.8334,312200.0
2009-05-11 10:30:00,40.79,41.01,40.75,40.81,287600.0,35.8422,36.0355,35.807,35.8598,287600.0
2009-05-11 11:00:00,40.81,40.86,40.73,40.77,138700.0,35.8598,35.9037,35.7895,35.8246,138700.0
2009-05-11 11:30:00,40.77,40.95,40.74,40.85,268000.0,35.8246,35.9828,35.7982,35.8949,268000.0
2009-05-11 12:00:00,40.84,40.84,40.71,40.75,396400.0,35.8861,35.8861,35.7719,35.807,396400.0
2009-05-11 12:30:00,40.75,40.81,40.72,40.78,112600.0,35.807,35.8598,35.7807,35.8334,112600.0
2009-05-11 13:00:00,40.78,40.9,40.75,40.8,129100.0,35.8334,35.9388,35.807,35.851,129100.0
2009-05-11 13:30:00,40.8,40.83,40.73,40.77,263300.0,35.851,35.8773,35.7895,35.8246,263300.0
2009-05-11 14:00:00,40.77,40.85,40.74,40.81,168400.0,35.8246,35.8949,35.7982,35.8598,168400.0
2009-05-11 14:30:00,40.8,40.9,40.7,40.71,190300.0,35.851,35.9388,35.7631,35.7719,190300.0
2009-05-11 15:00:00,40.72,40.73,40.45,40.54,415200.0,35.7807,35.7895,35.5434,35.6225,415200.0
2009-05-11 15:30:00,40.53,40.68,40.37,40.54,566500.0,35.6137,35.7455,35.4731,35.6225,566500.0
2009-05-12 09:30:00,41.1,41.48,40.89,40.97,460600.0,36.1146,36.4485,35.9301,36.0004,460600.0
2009-05-12 10:00:00,40.97,41.01,40.79,40.82,294400.0,36.0004,36.0355,35.8422,35.8685,294400.0
2009-05-12 10:30:00,40.81,40.87,40.69,40.86,251600.0,35.8598,35.9125,35.7543,35.9037,251600.0
2009-05-12 11:00:00,40.86,40.86,40.52,40.65,183500.0,35.9037,35.9037,35.6049,35.7192,183500.0
2009-05-12 11:30:00,40.66,40.7,40.52,40.56,203400.0,35.728,35.7631,35.6049,35.6401,203400.0
2009-05-12 12:00:00,40.56,40.67,40.45,40.5,139200.0,35.6401,35.7367,35.5434,35.5874,139200.0
2009-05-12 12:30:00,40.51,40.6,40.43,40.44,108300.0,35.5961,35.6752,35.5259,35.5346,108300.0
2009-05-12 13:00:00,40.46,40.5,40.28,40.36,233500.0,35.5522,35.5874,35.394,35.4643,233500.0
2009-05-12 13:30:00,40.34,40.36,40.22,40.23,109700.0,35.4468,35.4643,35.3413,35.3501,109700.0
2009-05-12 14:00:00,40.23,40.44,40.2,40.43,283100.0,35.3501,35.5346,35.3238,35.5259,283100.0
2009-05-12 14:30:00,40.43,40.73,40.35,40.72,276000.0,35.5259,35.7895,35.4556,35.7807,276000.0
2009-05-12 15:00:00,40.72,40.82,40.65,40.7,305900.0,35.7807,35.8685,35.7192,35.7631,305900.0
2009-05-12 15:30:00,40.7,40.78,40.62,40.72,599900.0,35.7631,35.8334,35.6928,35.7807,599900.0
2009-05-13 09:30:00,40.04,40.49,39.79,40.37,302400.0,35.1832,35.5786,34.9635,35.4731,302400.0
2009-05-13 10:00:00,40.36,40.78,40.3,40.74,177800.0,35.4643,35.8334,35.4116,35.7982,177800.0
2009-05-13 10:30:00,40.73,40.74,40.48,40.53,202700.0,35.7895,35.7982,35.5698,35.6137,202700.0
2009-05-13 11:00:00,40.53,40.61,40.47,40.5,325000.0,35.6137,35.684,35.561,35.5874,325000.0
2009-05-13 11:30:00,40.5,40.52,40.16,40.26,275700.0,35.5874,35.6049,35.2886,35.3765,275700.0
2009-05-13 12:00:00,40.25,40.31,40.14,40.24,124500.0,35.3677,35.4204,35.271,35.3589,124500.0
2009-05-13 12:30:00,40.24,40.25,40.15,40.16,65800.0,35.3589,35.3677,35.2798,35.2886,65800.0
2009-05-13 13:00:00,40.16,40.16,39.96,39.98,106800.0,35.2886,35.2886,35.1129,35.1304,106800.0
2009-05-13 13:30:00,39.99,40.06,39.93,40.06,121600.0,35.1392,35.2007,35.0865,35.2007,121600.0
2009-05-13 14:00:00,40.06,40.09,39.91,40.03,125900.0,35.2007,35.2271,35.0689,35.1744,125900.0
2009-05-13 14:30:00,40.03,40.24,39.98,40.23,109600.0,35.1744,35.3589,35.1304,35.3501,109600.0
2009-05-13 15:00:00,40.24,40.25,40.06,40.1,183800.0,35.3589,35.3677,35.2007,35.2359,183800.0
2009-05-13 15:30:00,40.1,40.18,39.93,39.96,735100.0,35.2359,35.3062,35.0865,35.1129,735100.0
2009-05-14 09:30:00,39.63,40.3,39.09,40.1,296500.0,34.8229,35.4116,34.3484,35.2359,296500.0
2009-05-14 10:00:00,40.1,40.11,39.69,39.74,227300.0,35.2359,35.2447,34.8756,34.9195,227300.0
2009-05-14 10:30:00,39.73,39.73,39.4,39.63,276000.0,34.9108,34.9108,34.6208,34.8229,276000.0
2009-05-14 11:00:00,39.63,39.82,39.58,39.61,190800.0,34.8229,34.9898,34.779,34.8053,190800.0
2009-05-14 11:30:00,39.63,39.63,39.41,39.47,112500.0,34.8229,34.8229,34.6296,34.6823,112500.0
2009-05-14 12:00:00,39.47,39.57,39.47,39.56,139300.0,34.6823,34.7702,34.6823,34.7614,139300.0
2009-05-14 12:30:00,39.57,39.65,39.44,39.48,168200.0,34.7702,34.8405,34.6559,34.6911,168200.0
2009-05-14 13:00:00,39.48,39.56,39.43,39.49,130200.0,34.6911,34.7614,34.6472,34.6999,130200.0
2009-05-14 13:30:00,39.5,39.55,39.48,39.52,119100.0,34.7087,34.7526,34.6911,34.7262,119100.0
2009-05-14 14:00:00,39.53,39.76,39.52,39.76,177000.0,34.735,34.9371,34.7262,34.9371,177000.0
2009-05-14 14:30:00,39.76,39.92,39.65,39.66,355400.0,34.9371,35.0777,34.8405,34.8493,355400.0
2009-05-14 15:00:00,39.66,39.69,39.45,39.46,379200.0,34.8493,34.8756,34.6647,34.6735,379200.0
2009-05-14 15:30:00,39.46,39.6,39.4,39.42,632600.0,34.6735,34.7965,34.6208,34.6384,632600.0
2009-05-15 09:30:00,39.47,39.51,38.9,39.01,510300.0,34.6823,34.7174,34.1814,34.2781,510300.0
2009-05-15 10:00:00,39.0,39.09,38.94,38.97,334000.0,34.2693,34.3484,34.2166,34.2429,334000.0
2009-05-15 10:30:00,38.98,39.13,38.88,38.96,263400.0,34.2517,34.3835,34.1639,34.2342,263400.0
2009-05-15 11:00:00,38.96,39.06,38.8,38.81,223200.0,34.2342,34.322,34.0936,34.1024,223200.0
2009-05-15 11:30:00,38.83,38.88,38.54,38.58,238500.0,34.1199,34.1639,33.8651,33.9003,238500.0
2009-05-15 12:00:00,38.58,38.72,38.5,38.55,195800.0,33.9003,34.0233,33.83,33.8739,195800.0
2009-05-15 12:30:00,38.55,38.65,38.5,38.5,150100.0,33.8739,33.9618,33.83,33.83,150100.0
2009-05-15 13:00:00,38.5,38.52,38.43,38.44,148100.0,33.83,33.8475,33.7685,33.7772,148100.0
2009-05-15 13:30:00,38.45,38.53,38.39,38.42,239400.0,33.786,33.8563,33.7333,33.7597,239400.0
2009-05-15 14:00:00,38.41,38.56,38.36,38.47,185400.0,33.7509,33.8827,33.7069,33.8036,185400.0
2009-05-15 14:30:00,38.47,38.51,38.33,38.47,232000.0,33.8036,33.8387,33.6806,33.8036,232000.0
2009-05-15 15:00:00,38.46,38.6,38.36,38.51,328300.0,33.7948,33.9178,33.7069,33.8387,328300.0
2009-05-15 15:30:00,38.52,38.65,38.42,38.52,675700.0,33.8475,33.9618,33.7597,33.8475,675700.0
2009-05-18 09:30:00,38.74,38.91,38.27,38.34,326600.0,34.0408,34.1902,33.6279,33.6894,326600.0
2009-05-18 10:00:00,38.35,38.58,38.31,38.51,229600.0,33.6982,33.9003,33.663,33.8387,229600.0
2009-05-18 10:30:00,38.52,38.64,38.42,38.42,219300.0,33.8475,33.953,33.7597,33.7597,219300.0
2009-05-18 11:00:00,38.45,38.6,38.32,38.54,176200.0,33.786,33.9178,33.6718,33.8651,176200.0
2009-05-18 11:30:00,38.54,38.66,38.48,38.54,119700.0,33.8651,33.9706,33.8124,33.8651,119700.0
2009-05-18 12:00:00,38.55,38.7,38.42,38.7,178800.0,33.8739,34.0057,33.7597,34.0057,178800.0
2009-05-18 12:30:00,38.7,38.91,38.6,38.9,144000.0,34.0057,34.1902,33.9178,34.1814,144000.0
2009-05-18 13:00:00,38.9,38.99,38.8,38.84,186900.0,34.1814,34.2605,34.0936,34.1287,186900.0
2009-05-18 13:30:00,38.84,38.95,38.72,38.91,187200.0,34.1287,34.2254,34.0233,34.1902,187200.0
2009-05-18 14:00:00,38.91,38.94,38.75,38.75,233200.0,34.1902,34.2166,34.0496,34.0496,233200.0
2009-05-18 14:30:00,38.76,39.43,38.75,39.42,361900.0,34.0584,34.6472,34.0496,34.6384,361900.0
2009-05-18 15:00:00,39.41,39.43,39.1,39.15,449200.0,34.6296,34.6472,34.3572,34.4011,449200.0
2009-05-18 15:30:00,39.15,39.33,39.11,39.26,595700.0,34.4011,34.5593,34.366,34.4978,595700.0
2009-05-19 09:30:00,39.3,39.52,38.92,39.18,338600.0,34.5329,34.7262,34.199,34.4275,338600.0
2009-05-19 10:00:00,39.18,39.26,39.04,39.15,193400.0,34.4275,34.4978,34.3045,34.4011,193400.0
2009-05-19 10:30:00,39.16,39.25,38.9,38.91,201900.0,34.4099,34.489,34.1814,34.1902,201900.0
2009-05-19 11:00:00,38.9,39.06,38.86,39.06,187300.0,34.1814,34.322,34.1463,34.322,187300.0
2009-05-19 11:30:00,39.06,39.38,39.06,39.23,189600.0,34.322,34.6032,34.322,34.4714,189600.0
2009-05-19 12:00:00,39.22,39.33,39.12,39.25,167800.0,34.4626,34.5593,34.3748,34.489,167800.0
2009-05-19 12:30:00,39.24,39.25,38.92,38.92,152300.0,34.4802,34.489,34.199,34.199,152300.0
2009-05-19 13:00:00,38.92,39.01,38.89,38.98,190100.0,34.199,34.2781,34.1727,34.2517,190100.0
2009-05-19 13:30:00,38.98,39.16,38.98,39.07,127000.0,34.2517,34.4099,34.2517,34.3308,127000.0
2009-05-19 14:00:00,39.07,39.2,39.03,39.2,107100.0,34.3308,34.4451,34.2957,34.4451,107100.0
2009-05-19 14:30:00,39.2,39.27,39.11,39.12,145200.0,34.4451,34.5066,34.366,34.3748,145200.0
2009-05-19 15:00:00,39.11,39.2,38.98,39.19,300400.0,34.366,34.4451,34.2517,34.4363,300400.0
2009-05-19 15:30:00,39.2,39.2,38.85,38.9,475000.0,34.4451,34.4451,34.1375,34.1814,475000.0
2009-05-20 09:30:00,39.15,39.7,38.98,39.44,235500.0,34.4011,34.8844,34.2517,34.6559,235500.0
2009-05-20 10:00:00,39.43,40.14,39.43,40.09,421200.0,34.6472,35.271,34.6472,35.2271,421200.0
2009-05-20 10:30:00,40.08,40.45,40.01,40.4,435100.0,35.2183,35.5434,35.1568,35.4995,435100.0
2009-05-20 11:00:00,40.41,40.65,40.36,40.65,344600.0,35.5083,35.7192,35.4643,35.7192,344600.0
2009-05-20 11:30:00,40.65,40.79,40.48,40.48,321300.0,35.7192,35.8422,35.5698,35.5698,321300.0
2009-05-20 12:00:00,40.49,40.73,40.49,40.59,251200.0,35.5786,35.7895,35.5786,35.6664,251200.0
2009-05-20 12:30:00,40.58,40.58,40.42,40.52,163700.0,35.6577,35.6577,35.5171,35.6049,163700.0
2009-05-20 13:00:00,40.51,40.75,40.48,40.72,164200.0,35.5961,35.807,35.5698,35.7807,164200.0
2009-05-20 13:30:00,40.73,40.79,40.65,40.7,173400.0,35.7895,35.8422,35.7192,35.7631,173400.0
2009-05-20 14:00:00,40.7,40.87,40.56,40.79,205500.0,35.7631,35.9125,35.6401,35.8422,205500.0
2009-05-20 14:30:00,40.79,40.94,40.62,40.9,309400.0,35.8422,35.974,35.6928,35.9388,309400.0
2009-05-20 15:00:00,40.9,40.92,40.77,40.9,513100.0,35.9388,35.9564,35.8246,35.9388,513100.0
2009-05-20 15:30:00,40.9,40.93,40.77,40.81,973100.0,35.9388,35.9652,35.8246,35.8598,973100.0
2009-05-21 09:30:00,40.65,40.75,40.39,40.45,354400.0,35.7192,35.807,35.4907,35.5434,354400.0
2009-05-21 10:00:00,40.47,40.65,40.0,40.02,312300.0,35.561,35.7192,35.148,35.1656,312300.0
2009-05-21 10:30:00,40.02,40.28,39.91,40.02,190000.0,35.1656,35.394,35.0689,35.1656,190000.0
2009-05-21 11:00:00,40.02,40.13,39.98,40.03,189000.0,35.1656,35.2622,35.1304,35.1744,189000.0
2009-05-21 11:30:00,40.03,40.18,39.99,40.17,128400.0,35.1744,35.3062,35.1392,35.2974,128400.0
2009-05-21 12:00:00,40.19,40.22,40.08,40.13,102800.0,35.315,35.3413,35.2183,35.2622,102800.0
2009-05-21 12:30:00,40.13,40.23,40.09,40.2,128100.0,35.2622,35.3501,35.2271,35.3238,128100.0
2009-05-21 13:00:00,40.21,40.22,39.82,39.83,321600.0,35.3325,35.3413,34.9898,34.9986,321600.0
2009-05-21 13:30:00,39.83,40.04,39.72,39.98,204700.0,34.9986,35.1832,34.902,35.1304,204700.0
2009-05-21 14:00:00,40.0,40.0,39.82,39.85,136400.0,35.148,35.148,34.9898,35.0162,136400.0
2009-05-21 14:30:00,39.87,39.92,39.8,39.92,113900.0,35.0338,35.0777,34.9723,35.0777,113900.0
2009-05-21 15:00:00,39.92,40.16,39.89,40.12,175700.0,35.0777,35.2886,35.0514,35.2535,175700.0
2009-05-21 15:30:00,40.12,40.38,40.1,40.32,585300.0,35.2535,35.4819,35.2359,35.4292,585300.0
2009-05-22 09:30:00,40.31,40.66,40.04,40.23,135400.0,35.4204,35.728,35.1832,35.3501,135400.0
2009-05-22 10:00:00,40.25,40.63,40.24,40.59,166600.0,35.3677,35.7016,35.3589,35.6664,166600.0
2009-05-22 10:30:00,40.57,40.67,40.4,40.64,156600.0,35.6489,35.7367,35.4995,35.7104,156600.0
2009-05-22 11:00:00,40.64,40.7,40.49,40.68,96200.0,35.7104,35.7631,35.5786,35.7455,96200.0
2009-05-22 11:30:00,40.69,40.95,40.63,40.95,140600.0,35.7543,35.9828,35.7016,35.9828,140600.0
2009-05-22 12:00:00,40.94,40.99,40.74,40.74,180100.0,35.974,36.0179,35.7982,35.7982,180100.0
2009-05-22 12:30:00,40.74,41.0,40.73,40.99,104400.0,35.7982,36.0267,35.7895,36.0179,104400.0
2009-05-22 13:00:00,40.98,41.09,40.97,40.97,156700.0,36.0091,36.1058,36.0004,36.0004,156700.0
2009-05-22 13:30:00,40.97,40.97,40.87,40.93,89900.0,36.0004,36.0004,35.9125,35.9652,89900.0
2009-05-22 14:00:00,40.92,41.08,40.92,41.06,143900.0,35.9564,36.097,35.9564,36.0794,143900.0
2009-05-22 14:30:00,41.05,41.13,41.01,41.13,144800.0,36.0706,36.1409,36.0355,36.1409,144800.0
2009-05-22 15:00:00,41.12,41.13,40.93,40.96,186200.0,36.1322,36.1409,35.9652,35.9916,186200.0
2009-05-22 15:30:00,40.95,41.0,40.79,40.89,532500.0,35.9828,36.0267,35.8422,35.9301,532500.0
2009-05-26 09:30:00,40.53,40.67,39.37,40.11,589700.0,35.6137,35.7367,34.5944,35.2447,589700.0
2009-05-26 10:00:00,40.12,40.88,40.11,40.51,378500.0,35.2535,35.9213,35.2447,35.5961,378500.0
2009-05-26 10:30:00,40.51,40.81,40.28,40.35,423700.0,35.5961,35.8598,35.394,35.4556,423700.0
2009-05-26 11:00:00,40.35,40.42,40.09,40.26,327200.0,35.4556,35.5171,35.2271,35.3765,327200.0
2009-05-26 11:30:00,40.27,40.5,40.23,40.47,192500.0,35.3853,35.5874,35.3501,35.561,192500.0
2009-05-26 12:00:00,40.46,40.58,40.35,40.38,199100.0,35.5522,35.6577,35.4556,35.4819,199100.0
2009-05-26 12:30:00,40.36,40.76,40.36,40.75,194000.0,35.4643,35.8158,35.4643,35.807,194000.0
2009-05-26 13:00:00,40.76,40.93,40.74,40.76,213800.0,35.8158,35.9652,35.7982,35.8158,213800.0
2009-05-26 13:30:00,40.77,40.78,40.54,40.57,186700.0,35.8246,35.8334,35.6225,35.6489,186700.0
2009-05-26 14:00:00,40.58,40.79,40.57,40.62,177800.0,35.6577,35.8422,35.6489,35.6928,177800.0
2009-05-26 14:30:00,40.62,40.69,40.48,40.49,178400.0,35.6928,35.7543,35.5698,35.5786,178400.0
2009-05-26 15:00:00,40.48,40.58,40.33,40.4,239700.0,35.5698,35.6577,35.438,35.4995,239700.0
2009-05-26 15:30:00,40.39,40.51,40.19,40.46,553400.0,35.4907,35.5961,35.315,35.5522,553400.0
2009-05-27 09:30:00,40.51,40.96,40.41,40.94,216500.0,35.5961,35.9916,35.5083,35.974,216500.0
2009-05-27 10:00:00,40.95,41.0,40.68,40.7,289000.0,35.9828,36.0267,35.7455,35.7631,289000.0
2009-05-27 10:30:00,40.72,40.84,40.59,40.79,143400.0,35.7807,35.8861,35.6664,35.8422,143400.0
2009-05-27 11:00:00,40.8,40.95,40.66,40.77,175100.0,35.851,35.9828,35.728,35.8246,175100.0
2009-05-27 11:30:00,40.77,40.88,40.65,40.65,149900.0,35.8246,35.9213,35.7192,35.7192,149900.0
2009-05-27 12:00:00,40.65,40.9,40.63,40.82,135200.0,35.7192,35.9388,35.7016,35.8685,135200.0
2009-05-27 12:30:00,40.82,40.83,40.66,40.78,91400.0,35.8685,35.8773,35.728,35.8334,91400.0
2009-05-27 13:00:00,40.78,40.88,40.72,40.84,140600.0,35.8334,35.9213,35.7807,35.8861,140600.0
2009-05-27 13:30:00,40.84,40.85,40.39,40.39,189100.0,35.8861,35.8949,35.4907,35.4907,189100.0
2009-05-27 14:00:00,40.39,40.58,40.36,40.57,156700.0,35.4907,35.6577,35.4643,35.6489,156700.0
2009-05-27 14:30:00,40.57,40.69,40.55,40.61,162600.0,35.6489,35.7543,35.6313,35.684,162600.0
2009-05-27 15:00:00,40.61,40.75,40.28,40.31,232900.0,35.684,35.807,35.394,35.4204,232900.0
2009-05-27 15:30:00,40.32,40.44,40.27,40.29,409600.0,35.4292,35.5346,35.3853,35.4028,409600.0
2009-05-28 09:30:00,40.46,40.96,40.46,40.61,170700.0,35.5522,35.9916,35.5522,35.684,170700.0
2009-05-28 10:00:00,40.61,40.61,40.03,40.26,176500.0,35.684,35.684,35.1744,35.3765,176500.0
2009-05-28 10:30:00,40.26,40.46,40.17,40.37,139900.0,35.3765,35.5522,35.2974,35.4731,139900.0
2009-05-28 11:00:00,40.37,40.54,40.3,40.48,91800.0,35.4731,35.6225,35.4116,35.5698,91800.0
2009-05-28 11:30:00,40.47,40.7,40.37,40.56,104300.0,35.561,35.7631,35.4731,35.6401,104300.0
2009-05-28 12:00:00,40.55,40.6,40.46,40.46,64100.0,35.6313,35.6752,35.5522,35.5522,64100.0
2009-05-28 12:30:00,40.45,40.5,40.35,40.37,55000.0,35.5434,35.5874,35.4556,35.4731,55000.0
2009-05-28 13:00:00,40.36,40.91,40.29,40.75,192400.0,35.4643,35.9476,35.4028,35.807,192400.0
2009-05-28 13:30:00,40.76,40.83,40.46,40.61,105200.0,35.8158,35.8773,35.5522,35.684,105200.0
2009-05-28 14:00:00,40.62,40.74,40.5,40.66,116500.0,35.6928,35.7982,35.5874,35.728,116500.0
2009-05-28 14:30:00,40.67,40.8,40.56,40.64,158100.0,35.7367,35.851,35.6401,35.7104,158100.0
2009-05-28 15:00:00,40.64,40.66,40.47,40.6,222300.0,35.7104,35.728,35.561,35.6752,222300.0
2009-05-28 15:30:00,40.61,40.61,40.34,40.49,443700.0,35.684,35.684,35.4468,35.5786,443700.0
2009-05-29 09:30:00,40.56,40.95,40.41,40.6,148800.0,35.6401,35.9828,35.5083,35.6752,148800.0
2009-05-29 10:00:00,40.61,40.99,40.61,40.9,116500.0,35.684,36.0179,35.684,35.9388,116500.0
2009-05-29 10:30:00,40.89,41.09,40.79,41.05,96200.0,35.9301,36.1058,35.8422,36.0706,96200.0
2009-05-29 11:00:00,41.05,41.27,40.94,41.01,132900.0,36.0706,36.264,35.974,36.0355,132900.0
2009-05-29 11:30:00,41.01,41.21,40.88,40.92,141400.0,36.0355,36.2112,35.9213,35.9564,141400.0
2009-05-29 12:00:00,40.92,41.03,40.9,40.9,67000.0,35.9564,36.0531,35.9388,35.9388,67000.0
2009-05-29 12:30:00,40.9,40.97,40.81,40.96,98600.0,35.9388,36.0004,35.8598,35.9916,98600.0
2009-05-29 13:00:00,40.96,41.1,40.96,41.04,119000.0,35.9916,36.1146,35.9916,36.0619,119000.0
2009-05-29 13:30:00,41.05,41.13,40.92,41.0,82700.0,36.0706,36.1409,35.9564,36.0267,82700.0
2009-05-29 14:00:00,41.0,41.08,40.99,41.03,115600.0,36.0267,36.097,36.0179,36.0531,115600.0
2009-05-29 14:30:00,41.03,41.04,40.79,40.92,105700.0,36.0531,36.0619,35.8422,35.9564,105700.0
2009-05-29 15:00:00,40.91,40.94,40.77,40.87,136700.0,35.9476,35.974,35.8246,35.9125,136700.0
2009-05-29 15:30:00,40.87,41.22,40.75,41.15,398200.0,35.9125,36.22,35.807,36.1585,398200.0
2009-06-01 09:30:00,41.42,41.78,41.0,41.54,336600.0,36.3958,36.7121,36.0267,36.5012,336600.0
2009-06-01 10:00:00,41.55,41.73,41.48,41.7,257900.0,36.51,36.6682,36.4485,36.6418,257900.0
2009-06-01 10:30:00,41.7,41.9,41.58,41.89,283300.0,36.6418,36.8175,36.5364,36.8088,283300.0
2009-06-01 11:00:00,41.9,41.9,41.58,41.63,143800.0,36.8175,36.8175,36.5364,36.5803,143800.0
2009-06-01 11:30:00,41.63,41.67,41.55,41.65,134400.0,36.5803,36.6154,36.51,36.5979,134400.0
2009-06-01 12:00:00,41.66,41.74,41.53,41.72,221800.0,36.6067,36.6769,36.4924,36.6594,221800.0
2009-06-01 12:30:00,41.73,41.73,41.61,41.63,121600.0,36.6682,36.6682,36.5627,36.5803,121600.0
2009-06-01 13:00:00,41.63,41.64,41.5,41.52,145100.0,36.5803,36.5891,36.4661,36.4836,145100.0
2009-06-01 13:30:00,41.52,41.64,41.5,41.62,124400.0,36.4836,36.5891,36.4661,36.5715,124400.0
2009-06-01 14:00:00,41.63,41.7,41.59,41.61,148400.0,36.5803,36.6418,36.5451,36.5627,148400.0
2009-06-01 14:30:00,41.61,41.77,41.59,41.71,196700.0,36.5627,36.7033,36.5451,36.6506,196700.0
2009-06-01 15:00:00,41.7,41.83,41.61,41.82,189200.0,36.6418,36.756,36.5627,36.7472,189200.0
2009-06-01 15:30:00,41.83,41.96,41.71,41.82,646800.0,36.756,36.8703,36.6506,36.7472,646800.0
2009-06-02 09:30:00,41.87,41.94,40.65,41.57,748600.0,36.7912,36.8527,35.7192,36.5276,748600.0
2009-06-02 10:00:00,41.58,41.76,41.23,41.41,345900.0,36.5364,36.6945,36.2288,36.387,345900.0
2009-06-02 10:30:00,41.42,41.82,41.4,41.57,280300.0,36.3958,36.7472,36.3782,36.5276,280300.0
2009-06-02 11:00:00,41.58,41.68,41.45,41.47,242500.0,36.5364,36.6242,36.4221,36.4397,242500.0
2009-06-02 11:30:00,41.48,41.55,41.25,41.49,207200.0,36.4485,36.51,36.2464,36.4573,207200.0
2009-06-02 12:00:00,41.49,41.51,41.23,41.25,209800.0,36.4573,36.4748,36.2288,36.2464,209800.0
2009-06-02 12:30:00,41.25,41.46,41.23,41.4,162700.0,36.2464,36.4309,36.2288,36.3782,162700.0
2009-06-02 13:00:00,41.4,41.58,41.32,41.52,148200.0,36.3782,36.5364,36.3079,36.4836,148200.0
2009-06-02 13:30:00,41.52,41.58,41.48,41.54,133500.0,36.4836,36.5364,36.4485,36.5012,133500.0
2009-06-02 14:00:00,41.54,41.57,41.38,41.45,287200.0,36.5012,36.5276,36.3606,36.4221,287200.0
2009-06-02 14:30:00,41.44,41.5,41.4,41.46,620000.0,36.4133,36.4661,36.3782,36.4309,620000.0
2009-06-02 15:00:00,41.46,41.53,41.31,41.36,392600.0,36.4309,36.4924,36.2991,36.343,392600.0
2009-06-02 15:30:00,41.36,41.52,41.23,41.35,481400.0,36.343,36.4836,36.2288,36.3343,481400.0
2009-06-03 09:30:00,40.65,40.81,40.0,40.3,601800.0,35.7192,35.8598,35.148,35.4116,601800.0
2009-06-03 10:00:00,40.28,40.3,40.01,40.04,589300.0,35.394,35.4116,35.1568,35.1832,589300.0
2009-06-03 10:30:00,40.04,40.25,39.77,39.92,636200.0,35.1832,35.3677,34.9459,35.0777,636200.0
2009-06-03 11:00:00,39.93,40.01,39.73,39.93,408700.0,35.0865,35.1568,34.9108,35.0865,408700.0
2009-06-03 11:30:00,39.92,40.02,39.85,39.98,322100.0,35.0777,35.1656,35.0162,35.1304,322100.0
2009-06-03 12:00:00,39.99,40.12,39.96,40.08,258000.0,35.1392,35.2535,35.1129,35.2183,258000.0
2009-06-03 12:30:00,40.07,40.15,39.97,39.99,204300.0,35.2095,35.2798,35.1216,35.1392,204300.0
2009-06-03 13:00:00,39.98,40.09,39.93,39.98,163500.0,35.1304,35.2271,35.0865,35.1304,163500.0
2009-06-03 13:30:00,39.98,40.04,39.83,40.01,265800.0,35.1304,35.1832,34.9986,35.1568,265800.0
2009-06-03 14:00:00,40.01,40.05,39.95,39.97,171000.0,35.1568,35.1919,35.1041,35.1216,171000.0
2009-06-03 14:30:00,39.97,40.06,39.97,39.99,167600.0,35.1216,35.2007,35.1216,35.1392,167600.0
2009-06-03 15:00:00,39.99,40.11,39.99,40.09,293100.0,35.1392,35.2447,35.1392,35.2271,293100.0
2009-06-03 15:30:00,40.09,40.33,40.05,40.31,693200.0,35.2271,35.438,35.1919,35.4204,693200.0
2009-06-04 09:30:00,40.49,40.82,40.01,40.01,199500.0,35.5786,35.8685,35.1568,35.1568,199500.0
2009-06-04 10:00:00,40.02,40.2,39.81,40.2,160300.0,35.1656,35.3238,34.9811,35.3238,160300.0
2009-06-04 10:30:00,40.21,40.26,39.96,40.16,181900.0,35.3325,35.3765,35.1129,35.2886,181900.0
2009-06-04 11:00:00,40.15,40.38,40.11,40.16,157400.0,35.2798,35.4819,35.2447,35.2886,157400.0
2009-06-04 11:30:00,40.16,40.17,39.81,39.86,131200.0,35.2886,35.2974,34.9811,35.025,131200.0
2009-06-04 12:00:00,39.86,39.98,39.71,39.98,174200.0,35.025,35.1304,34.8932,35.1304,174200.0
2009-06-04 12:30:00,39.98,40.2,39.91,40.18,152300.0,35.1304,35.3238,35.0689,35.3062,152300.0
2009-06-04 13:00:00,40.18,40.26,40.14,40.16,105000.0,35.3062,35.3765,35.271,35.2886,105000.0
2009-06-04 13:30:00,40.16,40.38,40.16,40.32,124200.0,35.2886,35.4819,35.2886,35.4292,124200.0
2009-06-04 14:00:00,40.32,40.54,40.28,40.52,149900.0,35.4292,35.6225,35.394,35.6049,149900.0
2009-06-04 14:30:00,40.53,40.72,40.52,40.59,340900.0,35.6137,35.7807,35.6049,35.6664,340900.0
2009-06-04 15:00:00,40.59,40.64,40.45,40.58,257000.0,35.6664,35.7104,35.5434,35.6577,257000.0
2009-06-04 15:30:00,40.59,40.72,40.46,40.69,447300.0,35.6664,35.7807,35.5522,35.7543,447300.0
2009-06-05 09:30:00,40.61,41.25,40.6,40.82,306000.0,35.684,36.2464,35.6752,35.8685,306000.0
2009-06-05 10:00:00,40.81,40.91,40.45,40.72,297000.0,35.8598,35.9476,35.5434,35.7807,297000.0
2009-06-05 10:30:00,40.72,41.22,40.65,41.22,225900.0,35.7807,36.22,35.7192,36.22,225900.0
2009-06-05 11:00:00,41.2,41.35,41.16,41.25,159800.0,36.2025,36.3343,36.1673,36.2464,159800.0
2009-06-05 11:30:00,41.24,41.46,41.15,41.45,179700.0,36.2376,36.4309,36.1585,36.4221,179700.0
2009-06-05 12:00:00,41.45,41.77,41.38,41.68,283700.0,36.4221,36.7033,36.3606,36.6242,283700.0
2009-06-05 12:30:00,41.68,41.74,41.55,41.63,128800.0,36.6242,36.6769,36.51,36.5803,128800.0
2009-06-05 13:00:00,41.62,41.76,41.62,41.72,138800.0,36.5715,36.6945,36.5715,36.6594,138800.0
2009-06-05 13:30:00,41.71,41.82,41.65,41.73,162800.0,36.6506,36.7472,36.5979,36.6682,162800.0
2009-06-05 14:00:00,41.73,41.76,41.32,41.47,179500.0,36.6682,36.6945,36.3079,36.4397,179500.0
2009-06-05 14:30:00,41.46,41.63,41.36,41.59,181700.0,36.4309,36.5803,36.343,36.5451,181700.0
2009-06-05 15:00:00,41.59,41.73,41.54,41.55,204700.0,36.5451,36.6682,36.5012,36.51,204700.0
2009-06-05 15:30:00,41.55,41.74,41.52,41.66,408300.0,36.51,36.6769,36.4836,36.6067,408300.0
2009-06-08 09:30:00,41.63,41.64,40.72,40.79,230300.0,36.6863,36.6951,35.8844,35.946,230300.0
2009-06-08 10:00:00,40.78,40.88,40.74,40.76,198600.0,35.9372,36.0254,35.902,35.9196,198600.0
2009-06-08 10:30:00,40.76,41.16,40.75,41.16,184900.0,35.9196,36.2721,35.9108,36.2721,184900.0
2009-06-08 11:00:00,41.15,41.15,40.93,40.95,171400.0,36.2633,36.2633,36.0694,36.087,171400.0
2009-06-08 11:30:00,40.95,40.96,40.75,40.85,136900.0,36.087,36.0959,35.9108,35.9989,136900.0
2009-06-08 12:00:00,40.86,40.88,40.72,40.82,158000.0,36.0077,36.0254,35.8844,35.9725,158000.0
2009-06-08 12:30:00,40.81,40.94,40.78,40.87,161400.0,35.9637,36.0782,35.9372,36.0165,161400.0
2009-06-08 13:00:00,40.86,41.02,40.86,41.01,93800.0,36.0077,36.1487,36.0077,36.1399,93800.0
2009-06-08 13:30:00,41.01,41.18,40.98,41.13,162800.0,36.1399,36.2897,36.1135,36.2457,162800.0
2009-06-08 14:00:00,41.13,41.16,41.08,41.14,108900.0,36.2457,36.2721,36.2016,36.2545,108900.0
2009-06-08 14:30:00,41.14,41.21,41.05,41.16,168500.0,36.2545,36.3162,36.1752,36.2721,168500.0
2009-06-08 15:00:00,41.17,41.62,41.13,41.6,272400.0,36.2809,36.6775,36.2457,36.6599,272400.0
2009-06-08 15:30:00,41.6,41.83,41.4,41.44,514300.0,36.6599,36.8625,36.4836,36.5189,514300.0
2009-06-09 09:30:00,41.65,41.65,40.71,41.08,337100.0,36.7039,36.7039,35.8755,36.2016,337100.0
2009-06-09 10:00:00,41.08,41.29,41.0,41.1,236700.0,36.2016,36.3867,36.1311,36.2192,236700.0
2009-06-09 10:30:00,41.09,41.1,40.97,41.0,198000.0,36.2104,36.2192,36.1047,36.1311,198000.0
2009-06-09 11:00:00,40.99,41.03,40.8,41.02,221500.0,36.1223,36.1575,35.9549,36.1487,221500.0
2009-06-09 11:30:00,41.02,41.15,41.0,41.14,198400.0,36.1487,36.2633,36.1311,36.2545,198400.0
2009-06-09 12:00:00,41.13,41.42,41.1,41.41,137700.0,36.2457,36.5012,36.2192,36.4924,137700.0
2009-06-09 12:30:00,41.42,41.44,41.32,41.37,146500.0,36.5012,36.5189,36.4131,36.4572,146500.0
2009-06-09 13:00:00,41.37,41.48,41.35,41.46,147500.0,36.4572,36.5541,36.4395,36.5365,147500.0
2009-06-09 13:30:00,41.46,41.46,41.2,41.34,123900.0,36.5365,36.5365,36.3074,36.4307,123900.0
2009-06-09 14:00:00,41.34,41.44,41.27,41.36,127700.0,36.4307,36.5189,36.369,36.4484,127700.0
2009-06-09 14:30:00,41.37,41.5,41.34,41.47,180000.0,36.4572,36.5717,36.4307,36.5453,180000.0
2009-06-09 15:00:00,41.48,41.53,41.42,41.5,162400.0,36.5541,36.5982,36.5012,36.5717,162400.0
2009-06-09 15:30:00,41.5,41.5,41.29,41.41,342800.0,36.5717,36.5717,36.3867,36.4924,342800.0
2009-06-10 09:30:00,41.76,41.95,41.53,41.8,206400.0,36.8009,36.9683,36.5982,36.8361,206400.0
2009-06-10 10:00:00,41.8,41.82,41.5,41.75,235900.0,36.8361,36.8537,36.5717,36.792,235900.0
2009-06-10 10:30:00,41.75,41.91,41.66,41.9,167300.0,36.792,36.933,36.7127,36.9242,167300.0
2009-06-10 11:00:00,41.92,42.0,41.81,41.85,208600.0,36.9419,37.0124,36.8449,36.8802,208600.0
2009-06-10 11:30:00,41.86,42.03,41.81,42.03,205200.0,36.889,37.0388,36.8449,37.0388,205200.0
2009-06-10 12:00:00,42.04,42.25,41.95,42.1,289400.0,37.0476,37.2327,36.9683,37.1005,289400.0
2009-06-10 12:30:00,42.1,42.33,42.0,42.24,212800.0,37.1005,37.3032,37.0124,37.2239,212800.0
2009-06-10 13:00:00,42.24,42.34,42.1,42.32,231300.0,37.2239,37.312,37.1005,37.2944,231300.0
2009-06-10 13:30:00,42.31,42.32,42.01,42.04,223200.0,37.2855,37.2944,37.0212,37.0476,223200.0
2009-06-10 14:00:00,42.04,42.15,41.85,42.06,229200.0,37.0476,37.1445,36.8802,37.0652,229200.0
2009-06-10 14:30:00,42.06,42.46,41.99,42.33,497000.0,37.0652,37.4177,37.0035,37.3032,497000.0
2009-06-10 15:00:00,42.31,42.36,42.15,42.22,406200.0,37.2855,37.3296,37.1445,37.2062,406200.0
2009-06-10 15:30:00,42.22,42.36,42.14,42.32,705700.0,37.2062,37.3296,37.1357,37.2944,705700.0
2009-06-11 09:30:00,42.53,42.86,42.33,42.67,203000.0,37.4794,37.7702,37.3032,37.6028,203000.0
2009-06-11 10:00:00,42.67,42.72,42.55,42.55,160000.0,37.6028,37.6469,37.497,37.497,160000.0
2009-06-11 10:30:00,42.56,42.79,42.56,42.76,435300.0,37.5059,37.7085,37.5059,37.6821,435300.0
2009-06-11 11:00:00,42.76,42.98,42.71,42.96,310400.0,37.6821,37.876,37.638,37.8584,310400.0
2009-06-11 11:30:00,42.96,43.05,42.85,43.01,257300.0,37.8584,37.9377,37.7614,37.9024,257300.0
2009-06-11 12:00:00,43.01,43.11,42.81,42.83,223400.0,37.9024,37.9905,37.7262,37.7438,223400.0
2009-06-11 12:30:00,42.83,43.35,42.78,43.35,299900.0,37.7438,38.202,37.6997,38.202,299900.0
2009-06-11 13:00:00,43.36,43.51,43.24,43.51,184600.0,38.2109,38.343,38.1051,38.343,184600.0
2009-06-11 13:30:00,43.52,43.57,43.26,43.38,120100.0,38.3519,38.3959,38.1227,38.2285,120100.0
2009-06-11 14:00:00,43.39,43.39,43.24,43.35,161300.0,38.2373,38.2373,38.1051,38.202,161300.0
2009-06-11 14:30:00,43.36,43.41,43.21,43.31,139100.0,38.2109,38.2549,38.0787,38.1668,139100.0
2009-06-11 15:00:00,43.31,43.35,43.06,43.13,281200.0,38.1668,38.202,37.9465,38.0082,281200.0
2009-06-11 15:30:00,43.13,43.35,42.96,43.08,674000.0,38.0082,38.202,37.8584,37.9641,674000.0
2009-06-12 09:30:00,42.93,42.93,42.24,42.54,256500.0,37.8319,37.8319,37.2239,37.4882,256500.0
2009-06-12 10:00:00,42.52,42.71,42.44,42.5,124600.0,37.4706,37.638,37.4001,37.453,124600.0
2009-06-12 10:30:00,42.51,42.99,42.49,42.89,215800.0,37.4618,37.8848,37.4442,37.7967,215800.0
2009-06-12 11:00:00,42.89,42.99,42.81,42.96,188200.0,37.7967,37.8848,37.7262,37.8584,188200.0
2009-06-12 11:30:00,42.96,43.0,42.59,42.75,114900.0,37.8584,37.8936,37.5323,37.6733,114900.0
2009-06-12 12:00:00,42.73,42.96,42.72,42.92,99700.0,37.6557,37.8584,37.6469,37.8231,99700.0
2009-06-12 12:30:00,42.91,43.11,42.85,43.09,186600.0,37.8143,37.9905,37.7614,37.9729,186600.0
2009-06-12 13:00:00,43.09,43.13,42.94,42.99,107700.0,37.9729,38.0082,37.8407,37.8848,107700.0
2009-06-12 13:30:00,43.0,43.13,42.96,43.1,206500.0,37.8936,38.0082,37.8584,37.9817,206500.0
2009-06-12 14:00:00,43.1,43.11,42.71,42.78,192700.0,37.9817,37.9905,37.638,37.6997,192700.0
2009-06-12 14:30:00,42.78,43.16,42.78,43.01,244800.0,37.6997,38.0346,37.6997,37.9024,244800.0
2009-06-12 15:00:00,43.02,43.14,43.0,43.05,144400.0,37.9112,38.017,37.8936,37.9377,144400.0
2009-06-12 15:30:00,43.05,43.08,42.76,42.99,298700.0,37.9377,37.9641,37.6821,37.8848,298700.0
2009-06-15 09:30:00,42.52,42.6,41.79,41.81,178600.0,37.4706,37.5411,36.8273,36.8449,178600.0
2009-06-15 10:00:00,41.81,41.91,41.74,41.81,167800.0,36.8449,36.933,36.7832,36.8449,167800.0
2009-06-15 10:30:00,41.81,41.85,41.46,41.49,188100.0,36.8449,36.8802,36.5365,36.5629,188100.0
2009-06-15 11:00:00,41.49,41.66,41.46,41.56,118400.0,36.5629,36.7127,36.5365,36.6246,118400.0
2009-06-15 11:30:00,41.57,41.69,41.51,41.57,123200.0,36.6334,36.7392,36.5805,36.6334,123200.0
2009-06-15 12:00:00,41.58,41.59,41.5,41.54,100500.0,36.6422,36.651,36.5717,36.607,100500.0
2009-06-15 12:30:00,41.55,41.6,41.51,41.54,68300.0,36.6158,36.6599,36.5805,36.607,68300.0
2009-06-15 13:00:00,41.54,41.6,41.47,41.48,106300.0,36.607,36.6599,36.5453,36.5541,106300.0
2009-06-15 13:30:00,41.48,41.58,41.46,41.52,73000.0,36.5541,36.6422,36.5365,36.5894,73000.0
2009-06-15 14:00:00,41.52,41.57,41.47,41.5,113700.0,36.5894,36.6334,36.5453,36.5717,113700.0
2009-06-15 14:30:00,41.5,41.51,41.46,41.5,148900.0,36.5717,36.5805,36.5365,36.5717,148900.0
2009-06-15 15:00:00,41.51,41.57,41.46,41.51,186700.0,36.5805,36.6334,36.5365,36.5805,186700.0
2009-06-15 15:30:00,41.52,41.61,41.48,41.53,362300.0,36.5894,36.6687,36.5541,36.5982,362300.0
2009-06-16 09:30:00,41.7,41.76,41.25,41.74,141600.0,36.748,36.8009,36.3514,36.7832,141600.0
2009-06-16 10:00:00,41.75,42.36,41.72,42.26,167600.0,36.792,37.3296,36.7656,37.2415,167600.0
2009-06-16 10:30:00,42.26,42.48,42.24,42.39,146000.0,37.2415,37.4354,37.2239,37.356,146000.0
2009-06-16 11:00:00,42.39,42.45,42.16,42.22,108800.0,37.356,37.4089,37.1534,37.2062,108800.0
2009-06-16 11:30:00,42.21,42.24,41.89,41.9,74000.0,37.1974,37.2239,36.9154,36.9242,74000.0
2009-06-16 12:00:00,41.89,42.03,41.85,41.86,56800.0,36.9154,37.0388,36.8802,36.889,56800.0
2009-06-16 12:30:00,41.85,41.85,41.6,41.67,57900.0,36.8802,36.8802,36.6599,36.7215,57900.0
2009-06-16 13:00:00,41.65,41.73,41.6,41.62,52000.0,36.7039,36.7744,36.6599,36.6775,52000.0
2009-06-16 13:30:00,41.64,41.72,41.54,41.64,57300.0,36.6951,36.7656,36.607,36.6951,57300.0
2009-06-16 14:00:00,41.64,41.69,41.49,41.57,186200.0,36.6951,36.7392,36.5629,36.6334,186200.0
2009-06-16 14:30:00,41.56,41.75,41.51,41.72,127100.0,36.6246,36.792,36.5805,36.7656,127100.0
2009-06-16 15:00:00,41.72,41.86,41.71,41.8,137500.0,36.7656,36.889,36.7568,36.8361,137500.0
2009-06-16 15:30:00,41.81,41.96,41.75,41.8,471000.0,36.8449,36.9771,36.792,36.8361,471000.0
2009-06-17 09:30:00,41.76,42.9,41.62,42.79,164200.0,36.8009,37.8055,36.6775,37.7085,164200.0
2009-06-17 10:00:00,42.79,42.82,42.46,42.64,102400.0,37.7085,37.735,37.4177,37.5764,102400.0
2009-06-17 10:30:00,42.62,42.65,42.39,42.49,106700.0,37.5587,37.5852,37.356,37.4442,106700.0
2009-06-17 11:00:00,42.47,42.65,42.42,42.6,159900.0,37.4265,37.5852,37.3825,37.5411,159900.0
2009-06-17 11:30:00,42.6,42.92,42.6,42.91,219600.0,37.5411,37.8231,37.5411,37.8143,219600.0
2009-06-17 12:00:00,42.91,43.12,42.91,43.1,191500.0,37.8143,37.9994,37.8143,37.9817,191500.0
2009-06-17 12:30:00,43.1,43.28,43.07,43.09,156700.0,37.9817,38.1404,37.9553,37.9729,156700.0
2009-06-17 13:00:00,43.09,43.42,43.06,43.42,158200.0,37.9729,38.2637,37.9465,38.2637,158200.0
2009-06-17 13:30:00,43.42,43.45,43.23,43.26,135000.0,38.2637,38.2902,38.0963,38.1227,135000.0
2009-06-17 14:00:00,43.27,43.27,43.13,43.18,147000.0,38.1315,38.1315,38.0082,38.0522,147000.0
2009-06-17 14:30:00,43.19,43.19,42.94,42.99,750600.0,38.061,38.061,37.8407,37.8848,750600.0
2009-06-17 15:00:00,42.99,43.1,42.89,42.9,181700.0,37.8848,37.9817,37.7967,37.8055,181700.0
2009-06-17 15:30:00,42.89,43.2,42.87,43.08,480700.0,37.7967,38.0699,37.779,37.9641,480700.0
2009-06-18 09:30:00,43.09,43.38,42.75,43.37,160100.0,37.9729,38.2285,37.6733,38.2197,160100.0
2009-06-18 10:00:00,43.37,43.68,43.27,43.66,245300.0,38.2197,38.4929,38.1315,38.4752,245300.0
2009-06-18 10:30:00,43.65,43.79,43.6,43.7,111000.0,38.4664,38.5898,38.4224,38.5105,111000.0
2009-06-18 11:00:00,43.71,43.78,43.54,43.77,166400.0,38.5193,38.581,38.3695,38.5722,166400.0
2009-06-18 11:30:00,43.77,43.95,43.76,43.94,183000.0,38.5722,38.7308,38.5634,38.722,183000.0
2009-06-18 12:00:00,43.93,43.96,43.88,43.94,250500.0,38.7132,38.7396,38.6691,38.722,250500.0
2009-06-18 12:30:00,43.93,44.17,43.91,44.09,197600.0,38.7132,38.9247,38.6955,38.8542,197600.0
2009-06-18 13:00:00,44.1,44.1,43.94,44.03,82600.0,38.863,38.863,38.722,38.8013,82600.0
2009-06-18 13:30:00,44.06,44.1,43.92,43.92,80000.0,38.8277,38.863,38.7044,38.7044,80000.0
2009-06-18 14:00:00,43.92,44.03,43.87,43.98,156400.0,38.7044,38.8013,38.6603,38.7572,156400.0
2009-06-18 14:30:00,43.99,44.01,43.84,43.95,339900.0,38.766,38.7837,38.6339,38.7308,339900.0
2009-06-18 15:00:00,43.95,44.05,43.92,44.01,205300.0,38.7308,38.8189,38.7044,38.7837,205300.0
2009-06-18 15:30:00,44.0,44.05,43.98,44.01,582200.0,38.7749,38.8189,38.7572,38.7837,582200.0
2009-06-19 09:30:00,44.5,45.0,44.25,44.95,872300.0,39.2155,39.6561,38.9952,39.612,872300.0
2009-06-19 10:00:00,44.95,44.96,44.68,44.82,197600.0,39.612,39.6208,39.3741,39.4975,197600.0
2009-06-19 10:30:00,44.82,44.87,44.73,44.81,421800.0,39.4975,39.5415,39.4182,39.4887,421800.0
2009-06-19 11:00:00,44.82,44.86,44.66,44.69,224900.0,39.4975,39.5327,39.3565,39.3829,224900.0
2009-06-19 11:30:00,44.69,44.76,44.64,44.67,94300.0,39.3829,39.4446,39.3388,39.3653,94300.0
2009-06-19 12:00:00,44.68,44.75,44.57,44.69,170600.0,39.3741,39.4358,39.2772,39.3829,170600.0
2009-06-19 12:30:00,44.69,44.73,44.34,44.34,92300.0,39.3829,39.4182,39.0745,39.0745,92300.0
2009-06-19 13:00:00,44.36,44.51,44.35,44.43,127400.0,39.0921,39.2243,39.0833,39.1538,127400.0
2009-06-19 13:30:00,44.43,44.57,44.42,44.5,122200.0,39.1538,39.2772,39.145,39.2155,122200.0
2009-06-19 14:00:00,44.48,44.54,44.34,44.34,104200.0,39.1978,39.2507,39.0745,39.0745,104200.0
2009-06-19 14:30:00,44.35,44.5,44.32,44.44,191600.0,39.0833,39.2155,39.0568,39.1626,191600.0
2009-06-19 15:00:00,44.46,44.66,44.3,44.66,193800.0,39.1802,39.3565,39.0392,39.3565,193800.0
2009-06-19 15:30:00,44.66,44.68,44.41,44.57,565200.0,39.3565,39.3741,39.1362,39.2772,565200.0
2009-06-22 09:30:00,44.17,44.54,43.63,43.7,267700.0,38.9247,39.2507,38.4488,38.5105,267700.0
2009-06-22 10:00:00,43.7,43.75,43.56,43.58,162100.0,38.5105,38.5545,38.3871,38.4047,162100.0
2009-06-22 10:30:00,43.58,43.72,43.54,43.61,125800.0,38.4047,38.5281,38.3695,38.4312,125800.0
2009-06-22 11:00:00,43.61,43.77,43.46,43.75,136000.0,38.4312,38.5722,38.299,38.5545,136000.0
2009-06-22 11:30:00,43.75,43.9,43.5,43.53,169300.0,38.5545,38.6867,38.3342,38.3607,169300.0
2009-06-22 12:00:00,43.53,43.65,43.52,43.64,136400.0,38.3607,38.4664,38.3519,38.4576,136400.0
2009-06-22 12:30:00,43.64,43.7,43.53,43.55,72100.0,38.4576,38.5105,38.3607,38.3783,72100.0
2009-06-22 13:00:00,43.56,43.59,43.48,43.5,124700.0,38.3871,38.4135,38.3166,38.3342,124700.0
2009-06-22 13:30:00,43.49,43.55,43.38,43.45,132300.0,38.3254,38.3783,38.2285,38.2902,132300.0
2009-06-22 14:00:00,43.43,43.54,43.4,43.51,159900.0,38.2725,38.3695,38.2461,38.343,159900.0
2009-06-22 14:30:00,43.5,43.59,43.46,43.53,189300.0,38.3342,38.4135,38.299,38.3607,189300.0
2009-06-22 15:00:00,43.52,43.6,43.44,43.53,332900.0,38.3519,38.4224,38.2814,38.3607,332900.0
2009-06-22 15:30:00,43.54,43.63,43.41,43.45,897500.0,38.3695,38.4488,38.2549,38.2902,897500.0
2009-06-23 09:30:00,43.41,43.49,42.94,43.37,161500.0,38.2549,38.3254,37.8407,38.2197,161500.0
2009-06-23 10:00:00,43.35,43.38,43.09,43.17,146200.0,38.202,38.2285,37.9729,38.0434,146200.0
2009-06-23 10:30:00,43.18,43.22,42.96,43.07,210700.0,38.0522,38.0875,37.8584,37.9553,210700.0
2009-06-23 11:00:00,43.06,43.1,42.94,43.03,159900.0,37.9465,37.9817,37.8407,37.92,159900.0
2009-06-23 11:30:00,43.05,43.2,43.03,43.12,286400.0,37.9377,38.0699,37.92,37.9994,286400.0
2009-06-23 12:00:00,43.13,43.13,43.04,43.07,207700.0,38.0082,38.0082,37.9289,37.9553,207700.0
2009-06-23 12:30:00,43.07,43.17,43.06,43.12,86600.0,37.9553,38.0434,37.9465,37.9994,86600.0
2009-06-23 13:00:00,43.13,43.37,43.12,43.33,130700.0,38.0082,38.2197,37.9994,38.1844,130700.0
2009-06-23 13:30:00,43.34,43.42,43.21,43.21,55700.0,38.1932,38.2637,38.0787,38.0787,55700.0
2009-06-23 14:00:00,43.21,43.38,43.18,43.35,67200.0,38.0787,38.2285,38.0522,38.202,67200.0
2009-06-23 14:30:00,43.33,43.35,43.2,43.3,99900.0,38.1844,38.202,38.0699,38.158,99900.0
2009-06-23 15:00:00,43.3,43.52,43.29,43.5,138400.0,38.158,38.3519,38.1492,38.3342,138400.0
2009-06-23 15:30:00,43.49,43.59,43.36,43.39,295600.0,38.3254,38.4135,38.2109,38.2373,295600.0
2009-06-24 09:30:00,43.6,43.61,43.11,43.43,118100.0,38.4224,38.4312,37.9905,38.2725,118100.0
2009-06-24 10:00:00,43.41,43.8,43.36,43.77,144000.0,38.2549,38.5986,38.2109,38.5722,144000.0
2009-06-24 10:30:00,43.77,44.0,43.69,43.94,160000.0,38.5722,38.7749,38.5017,38.722,160000.0
2009-06-24 11:00:00,43.94,43.96,43.68,43.84,216100.0,38.722,38.7396,38.4929,38.6339,216100.0
2009-06-24 11:30:00,43.84,43.86,43.75,43.84,176900.0,38.6339,38.6515,38.5545,38.6339,176900.0
2009-06-24 12:00:00,43.83,43.87,43.64,43.84,252600.0,38.625,38.6603,38.4576,38.6339,252600.0
2009-06-24 12:30:00,43.84,43.92,43.69,43.71,55800.0,38.6339,38.7044,38.5017,38.5193,55800.0
2009-06-24 13:00:00,43.72,43.84,43.68,43.72,44300.0,38.5281,38.6339,38.4929,38.5281,44300.0
2009-06-24 13:30:00,43.71,43.89,43.64,43.84,81900.0,38.5193,38.6779,38.4576,38.6339,81900.0
2009-06-24 14:00:00,43.85,43.85,43.43,43.66,108500.0,38.6427,38.6427,38.2725,38.4752,108500.0
2009-06-24 14:30:00,43.66,43.71,43.44,43.67,168000.0,38.4752,38.5193,38.2814,38.484,168000.0
2009-06-24 15:00:00,43.67,43.74,43.5,43.66,286400.0,38.484,38.5457,38.3342,38.4752,286400.0
2009-06-24 15:30:00,43.67,43.84,43.65,43.84,230200.0,38.484,38.6339,38.4664,38.6339,230200.0
2009-06-25 09:30:00,43.55,44.19,43.46,44.0,376600.0,38.3783,38.9423,38.299,38.7749,376600.0
2009-06-25 10:00:00,44.01,44.53,44.0,44.49,206800.0,38.7837,39.2419,38.7749,39.2067,206800.0
2009-06-25 10:30:00,44.49,44.58,44.25,44.46,253000.0,39.2067,39.286,38.9952,39.1802,253000.0
2009-06-25 11:00:00,44.48,44.73,44.4,44.72,173800.0,39.1978,39.4182,39.1273,39.4093,173800.0
2009-06-25 11:30:00,44.73,45.17,44.73,45.17,158400.0,39.4182,39.8059,39.4182,39.8059,158400.0
2009-06-25 12:00:00,45.17,45.27,45.1,45.15,92700.0,39.8059,39.894,39.7442,39.7883,92700.0
2009-06-25 12:30:00,45.15,45.18,44.81,44.92,110900.0,39.7883,39.8147,39.4887,39.5856,110900.0
2009-06-25 13:00:00,44.92,45.06,44.88,45.01,211700.0,39.5856,39.709,39.5503,39.6649,211700.0
2009-06-25 13:30:00,45.01,45.05,44.81,44.84,96700.0,39.6649,39.7002,39.4887,39.5151,96700.0
2009-06-25 14:00:00,44.86,44.9,44.71,44.82,138900.0,39.5327,39.568,39.4005,39.4975,138900.0
2009-06-25 14:30:00,44.85,44.86,44.68,44.68,183200.0,39.5239,39.5327,39.3741,39.3741,183200.0
2009-06-25 15:00:00,44.69,44.82,44.65,44.74,227200.0,39.3829,39.4975,39.3477,39.427,227200.0
2009-06-25 15:30:00,44.74,44.83,44.58,44.81,411100.0,39.427,39.5063,39.286,39.4887,411100.0
2009-06-26 09:30:00,44.71,44.76,44.14,44.19,116500.0,39.4005,39.4446,38.8982,38.9423,116500.0
2009-06-26 10:00:00,44.14,44.67,44.14,44.6,86200.0,38.8982,39.3653,38.8982,39.3036,86200.0
2009-06-26 10:30:00,44.61,44.61,44.21,44.34,101800.0,39.3124,39.3124,38.9599,39.0745,101800.0
2009-06-26 11:00:00,44.33,44.54,44.26,44.54,124500.0,39.0657,39.2507,39.004,39.2507,124500.0
2009-06-26 11:30:00,44.54,44.67,44.46,44.62,64800.0,39.2507,39.3653,39.1802,39.3212,64800.0
2009-06-26 12:00:00,44.61,44.63,44.53,44.54,49300.0,39.3124,39.33,39.2419,39.2507,49300.0
2009-06-26 12:30:00,44.54,44.78,44.5,44.74,66300.0,39.2507,39.4622,39.2155,39.427,66300.0
2009-06-26 13:00:00,44.73,44.74,44.56,44.6,36300.0,39.4182,39.427,39.2683,39.3036,36300.0
2009-06-26 13:30:00,44.61,44.71,44.56,44.67,46300.0,39.3124,39.4005,39.2683,39.3653,46300.0
2009-06-26 14:00:00,44.67,44.7,44.48,44.56,91400.0,39.3653,39.3917,39.1978,39.2683,91400.0
2009-06-26 14:30:00,44.54,44.67,44.52,44.62,96600.0,39.2507,39.3653,39.2331,39.3212,96600.0
2009-06-26 15:00:00,44.62,44.76,44.6,44.76,117000.0,39.3212,39.4446,39.3036,39.4446,117000.0
2009-06-26 15:30:00,44.76,44.93,44.65,44.7,357800.0,39.4446,39.5944,39.3477,39.3917,357800.0
2009-06-29 09:30:00,44.93,44.93,43.86,43.97,142800.0,39.5944,39.5944,38.6515,38.7484,142800.0
2009-06-29 10:00:00,43.97,44.38,43.94,44.3,109800.0,38.7484,39.1097,38.722,39.0392,109800.0
2009-06-29 10:30:00,44.3,44.51,44.21,44.45,116000.0,39.0392,39.2243,38.9599,39.1714,116000.0
2009-06-29 11:00:00,44.43,44.45,44.37,44.43,50700.0,39.1538,39.1714,39.1009,39.1538,50700.0
2009-06-29 11:30:00,44.44,44.44,44.22,44.24,109100.0,39.1626,39.1626,38.9687,38.9864,109100.0
2009-06-29 12:00:00,44.24,44.25,44.13,44.24,118600.0,38.9864,38.9952,38.8894,38.9864,118600.0
2009-06-29 12:30:00,44.23,44.28,44.15,44.15,93400.0,38.9775,39.0216,38.907,38.907,93400.0
2009-06-29 13:00:00,44.15,44.16,44.0,44.0,89400.0,38.907,38.9159,38.7749,38.7749,89400.0
2009-06-29 13:30:00,44.0,44.14,43.96,44.12,104500.0,38.7749,38.8982,38.7396,38.8806,104500.0
2009-06-29 14:00:00,44.12,44.2,44.08,44.2,96300.0,38.8806,38.9511,38.8454,38.9511,96300.0
2009-06-29 14:30:00,44.2,44.26,44.19,44.24,205700.0,38.9511,39.004,38.9423,38.9864,205700.0
2009-06-29 15:00:00,44.25,44.29,44.19,44.24,196800.0,38.9952,39.0304,38.9423,38.9864,196800.0
2009-06-29 15:30:00,44.25,44.45,44.16,44.45,417900.0,38.9952,39.1714,38.9159,39.1714,417900.0
2009-06-30 09:30:00,44.41,44.71,44.19,44.59,128600.0,39.1362,39.4005,38.9423,39.2948,128600.0
2009-06-30 10:00:00,44.58,44.58,44.06,44.11,111400.0,39.286,39.286,38.8277,38.8718,111400.0
2009-06-30 10:30:00,44.13,44.15,43.94,44.0,74700.0,38.8894,38.907,38.722,38.7749,74700.0
2009-06-30 11:00:00,44.01,44.1,43.84,43.87,78200.0,38.7837,38.863,38.6339,38.6603,78200.0
2009-06-30 11:30:00,43.85,43.92,43.7,43.89,73400.0,38.6427,38.7044,38.5105,38.6779,73400.0
2009-06-30 12:00:00,43.89,43.99,43.88,43.95,46000.0,38.6779,38.766,38.6691,38.7308,46000.0
2009-06-30 12:30:00,43.95,44.01,43.84,43.89,88300.0,38.7308,38.7837,38.6339,38.6779,88300.0
2009-06-30 13:00:00,43.89,43.94,43.83,43.85,92400.0,38.6779,38.722,38.625,38.6427,92400.0
2009-06-30 13:30:00,43.84,43.92,43.81,43.85,78900.0,38.6339,38.7044,38.6074,38.6427,78900.0
2009-06-30 14:00:00,43.85,44.01,43.77,43.98,171100.0,38.6427,38.7837,38.5722,38.7572,171100.0
2009-06-30 14:30:00,43.98,44.14,43.92,44.07,92900.0,38.7572,38.8982,38.7044,38.8365,92900.0
2009-06-30 15:00:00,44.06,44.13,43.96,44.02,183300.0,38.8277,38.8894,38.7396,38.7925,183300.0
2009-06-30 15:30:00,44.02,44.1,43.91,44.05,371200.0,38.7925,38.863,38.6955,38.8189,371200.0
2009-07-01 09:30:00,44.11,44.19,43.7,44.0,263600.0,38.8718,38.9423,38.5105,38.7749,263600.0
2009-07-01 10:00:00,44.0,44.15,43.81,44.05,242000.0,38.7749,38.907,38.6074,38.8189,242000.0
2009-07-01 10:30:00,44.05,44.08,43.95,44.0,199200.0,38.8189,38.8454,38.7308,38.7749,199200.0
2009-07-01 11:00:00,44.0,44.02,43.95,43.99,206400.0,38.7749,38.7925,38.7308,38.766,206400.0
2009-07-01 11:30:00,44.0,44.01,43.98,44.0,215300.0,38.7749,38.7837,38.7572,38.7749,215300.0
2009-07-01 12:00:00,44.0,44.01,43.95,44.01,252100.0,38.7749,38.7837,38.7308,38.7837,252100.0
2009-07-01 12:30:00,44.01,44.07,43.99,43.99,182500.0,38.7837,38.8365,38.766,38.766,182500.0
2009-07-01 13:00:00,44.0,44.01,43.95,43.97,311200.0,38.7749,38.7837,38.7308,38.7484,311200.0
2009-07-01 13:30:00,43.98,44.12,43.97,44.03,422100.0,38.7572,38.8806,38.7484,38.8013,422100.0
2009-07-01 14:00:00,44.03,44.14,43.97,44.13,401000.0,38.8013,38.8982,38.7484,38.8894,401000.0
2009-07-01 14:30:00,44.12,44.24,44.02,44.16,117200.0,38.8806,38.9864,38.7925,38.9159,117200.0
2009-07-01 15:00:00,44.16,44.2,44.1,44.11,142900.0,38.9159,38.9511,38.863,38.8718,142900.0
2009-07-01 15:30:00,44.11,44.14,43.99,44.06,303600.0,38.8718,38.8982,38.766,38.8277,303600.0
2009-07-02 09:30:00,43.58,44.0,42.74,42.75,156700.0,38.4047,38.7749,37.6645,37.6733,156700.0
2009-07-02 10:00:00,42.75,42.98,42.61,42.95,224900.0,37.6733,37.876,37.5499,37.8495,224900.0
2009-07-02 10:30:00,42.95,43.24,42.92,43.24,191000.0,37.8495,38.1051,37.8231,38.1051,191000.0
2009-07-02 11:00:00,43.23,43.42,43.2,43.28,278100.0,38.0963,38.2637,38.0699,38.1404,278100.0
2009-07-02 11:30:00,43.27,43.43,43.26,43.4,257600.0,38.1315,38.2725,38.1227,38.2461,257600.0
2009-07-02 12:00:00,43.4,43.51,43.4,43.47,91000.0,38.2461,38.343,38.2461,38.3078,91000.0
2009-07-02 12:30:00,43.47,43.52,43.43,43.5,86500.0,38.3078,38.3519,38.2725,38.3342,86500.0
2009-07-02 13:00:00,43.51,43.54,43.46,43.51,180000.0,38.343,38.3695,38.299,38.343,180000.0
2009-07-02 13:30:00,43.51,43.57,43.44,43.48,240000.0,38.343,38.3959,38.2814,38.3166,240000.0
2009-07-02 14:00:00,43.49,43.51,43.43,43.48,94000.0,38.3254,38.343,38.2725,38.3166,94000.0
2009-07-02 14:30:00,43.47,43.51,43.44,43.5,77300.0,38.3078,38.343,38.2814,38.3342,77300.0
2009-07-02 15:00:00,43.5,43.53,43.29,43.33,159600.0,38.3342,38.3607,38.1492,38.1844,159600.0
2009-07-02 15:30:00,43.34,43.53,43.22,43.23,223300.0,38.1932,38.3607,38.0875,38.0963,223300.0
2009-07-06 09:30:00,42.91,43.87,42.91,43.34,394100.0,37.8143,38.6603,37.8143,38.1932,394100.0
2009-07-06 10:00:00,43.35,43.5,42.88,42.96,260900.0,38.202,38.3342,37.7879,37.8584,260900.0
2009-07-06 10:30:00,42.95,43.1,42.8,43.06,161100.0,37.8495,37.9817,37.7174,37.9465,161100.0
2009-07-06 11:00:00,43.04,43.17,43.02,43.14,181700.0,37.9289,38.0434,37.9112,38.017,181700.0
2009-07-06 11:30:00,43.13,43.66,43.13,43.65,322500.0,38.0082,38.4752,38.0082,38.4664,322500.0
2009-07-06 12:00:00,43.66,43.68,43.44,43.44,144100.0,38.4752,38.4929,38.2814,38.2814,144100.0
2009-07-06 12:30:00,43.44,43.54,43.42,43.53,98500.0,38.2814,38.3695,38.2637,38.3607,98500.0
2009-07-06 13:00:00,43.53,43.53,43.44,43.49,115200.0,38.3607,38.3607,38.2814,38.3254,115200.0
2009-07-06 13:30:00,43.48,43.51,43.38,43.43,110600.0,38.3166,38.343,38.2285,38.2725,110600.0
2009-07-06 14:00:00,43.43,43.5,43.41,43.49,125200.0,38.2725,38.3342,38.2549,38.3254,125200.0
2009-07-06 14:30:00,43.48,43.57,43.39,43.41,236700.0,38.3166,38.3959,38.2373,38.2549,236700.0
2009-07-06 15:00:00,43.41,43.55,43.41,43.46,134700.0,38.2549,38.3783,38.2549,38.299,134700.0
2009-07-06 15:30:00,43.45,43.57,43.37,43.53,395600.0,38.2902,38.3959,38.2197,38.3607,395600.0
2009-07-07 09:30:00,44.17,44.93,43.81,44.69,1270100.0,38.9247,39.5944,38.6074,39.3829,1270100.0
2009-07-07 10:00:00,44.67,44.82,44.45,44.8,399400.0,39.3653,39.4975,39.1714,39.4798,399400.0
2009-07-07 10:30:00,44.8,44.97,44.62,44.9,335600.0,39.4798,39.6297,39.3212,39.568,335600.0
2009-07-07 11:00:00,44.89,44.98,44.81,44.84,262300.0,39.5592,39.6385,39.4887,39.5151,262300.0
2009-07-07 11:30:00,44.82,44.98,44.81,44.86,181800.0,39.4975,39.6385,39.4887,39.5327,181800.0
2009-07-07 12:00:00,44.85,44.96,44.81,44.91,126400.0,39.5239,39.6208,39.4887,39.5768,126400.0
2009-07-07 12:30:00,44.93,44.94,44.83,44.85,136100.0,39.5944,39.6032,39.5063,39.5239,136100.0
2009-07-07 13:00:00,44.85,44.86,44.69,44.73,141200.0,39.5239,39.5327,39.3829,39.4182,141200.0
2009-07-07 13:30:00,44.73,44.87,44.68,44.87,165700.0,39.4182,39.5415,39.3741,39.5415,165700.0
2009-07-07 14:00:00,44.87,44.95,44.82,44.89,205000.0,39.5415,39.612,39.4975,39.5592,205000.0
2009-07-07 14:30:00,44.88,44.96,44.83,44.9,362600.0,39.5503,39.6208,39.5063,39.568,362600.0
2009-07-07 15:00:00,44.9,44.98,44.77,44.83,567500.0,39.568,39.6385,39.4534,39.5063,567500.0
2009-07-07 15:30:00,44.83,44.84,44.39,44.46,882500.0,39.5063,39.5151,39.1185,39.1802,882500.0
2009-07-08 09:30:00,44.48,44.76,43.78,43.82,203500.0,39.1978,39.4446,38.581,38.6162,203500.0
2009-07-08 10:00:00,43.82,44.18,43.79,44.1,223500.0,38.6162,38.9335,38.5898,38.863,223500.0
2009-07-08 10:30:00,44.1,44.14,44.01,44.1,136400.0,38.863,38.8982,38.7837,38.863,136400.0
2009-07-08 11:00:00,44.1,44.14,44.0,44.09,152000.0,38.863,38.8982,38.7749,38.8542,152000.0
2009-07-08 11:30:00,44.09,44.14,43.74,43.76,147900.0,38.8542,38.8982,38.5457,38.5634,147900.0
2009-07-08 12:00:00,43.77,43.77,43.36,43.37,276400.0,38.5722,38.5722,38.2109,38.2197,276400.0
2009-07-08 12:30:00,43.39,43.44,43.34,43.37,152000.0,38.2373,38.2814,38.1932,38.2197,152000.0
2009-07-08 13:00:00,43.37,43.5,43.36,43.38,133300.0,38.2197,38.3342,38.2109,38.2285,133300.0
2009-07-08 13:30:00,43.38,43.4,43.34,43.37,88400.0,38.2285,38.2461,38.1932,38.2197,88400.0
2009-07-08 14:00:00,43.37,43.59,43.29,43.48,272100.0,38.2197,38.4135,38.1492,38.3166,272100.0
2009-07-08 14:30:00,43.48,44.45,43.44,43.83,542400.0,38.3166,39.1714,38.2814,38.625,542400.0
2009-07-08 15:00:00,43.83,43.99,43.57,43.64,324900.0,38.625,38.766,38.3959,38.4576,324900.0
2009-07-08 15:30:00,43.64,43.87,43.57,43.71,441900.0,38.4576,38.6603,38.3959,38.5193,441900.0
2009-07-09 09:30:00,43.9,44.2,43.55,43.67,236300.0,38.6867,38.9511,38.3783,38.484,236300.0
2009-07-09 10:00:00,43.71,43.85,43.54,43.67,138900.0,38.5193,38.6427,38.3695,38.484,138900.0
2009-07-09 10:30:00,43.68,43.7,43.42,43.42,151500.0,38.4929,38.5105,38.2637,38.2637,151500.0
2009-07-09 11:00:00,43.43,43.68,43.39,43.59,119400.0,38.2725,38.4929,38.2373,38.4135,119400.0
2009-07-09 11:30:00,43.59,43.69,43.44,43.45,100900.0,38.4135,38.5017,38.2814,38.2902,100900.0
2009-07-09 12:00:00,43.44,43.6,43.42,43.58,154700.0,38.2814,38.4224,38.2637,38.4047,154700.0
2009-07-09 12:30:00,43.58,43.65,43.55,43.62,58800.0,38.4047,38.4664,38.3783,38.44,58800.0
2009-07-09 13:00:00,43.61,43.76,43.5,43.64,83600.0,38.4312,38.5634,38.3342,38.4576,83600.0
2009-07-09 13:30:00,43.64,43.77,43.57,43.76,97500.0,38.4576,38.5722,38.3959,38.5634,97500.0
2009-07-09 14:00:00,43.76,43.97,43.72,43.96,108100.0,38.5634,38.7484,38.5281,38.7396,108100.0
2009-07-09 14:30:00,43.96,43.97,43.84,43.84,145100.0,38.7396,38.7484,38.6339,38.6339,145100.0
2009-07-09 15:00:00,43.84,43.85,43.65,43.66,195200.0,38.6339,38.6427,38.4664,38.4752,195200.0
2009-07-09 15:30:00,43.67,43.71,43.53,43.6,327800.0,38.484,38.5193,38.3607,38.4224,327800.0
2009-07-10 09:30:00,43.54,44.15,43.43,43.99,178900.0,38.3695,38.907,38.2725,38.766,178900.0
2009-07-10 10:00:00,44.0,44.02,43.62,43.79,162200.0,38.7749,38.7925,38.44,38.5898,162200.0
2009-07-10 10:30:00,43.81,43.84,43.52,43.58,102900.0,38.6074,38.6339,38.3519,38.4047,102900.0
2009-07-10 11:00:00,43.58,43.6,43.3,43.39,85400.0,38.4047,38.4224,38.158,38.2373,85400.0
2009-07-10 11:30:00,43.38,43.38,43.02,43.17,94400.0,38.2285,38.2285,37.9112,38.0434,94400.0
2009-07-10 12:00:00,43.16,43.39,43.14,43.25,56000.0,38.0346,38.2373,38.017,38.1139,56000.0
2009-07-10 12:30:00,43.26,43.49,43.21,43.36,55800.0,38.1227,38.3254,38.0787,38.2109,55800.0
2009-07-10 13:00:00,43.37,43.43,43.19,43.23,57000.0,38.2197,38.2725,38.061,38.0963,57000.0
2009-07-10 13:30:00,43.22,43.3,43.19,43.19,51700.0,38.0875,38.158,38.061,38.061,51700.0
2009-07-10 14:00:00,43.19,43.19,43.04,43.11,52500.0,38.061,38.061,37.9289,37.9905,52500.0
2009-07-10 14:30:00,43.1,43.15,43.05,43.06,69700.0,37.9817,38.0258,37.9377,37.9465,69700.0
2009-07-10 15:00:00,43.07,43.34,43.06,43.24,111000.0,37.9553,38.1932,37.9465,38.1051,111000.0
2009-07-10 15:30:00,43.24,43.33,43.11,43.25,207600.0,38.1051,38.1844,37.9905,38.1139,207600.0
2009-07-13 09:30:00,43.25,43.88,43.23,43.63,383400.0,38.1139,38.6691,38.0963,38.4488,383400.0
2009-07-13 10:00:00,43.62,43.63,43.16,43.37,150500.0,38.44,38.4488,38.0346,38.2197,150500.0
2009-07-13 10:30:00,43.41,43.74,43.41,43.73,159800.0,38.2549,38.5457,38.2549,38.5369,159800.0
2009-07-13 11:00:00,43.73,43.84,43.73,43.82,62100.0,38.5369,38.6339,38.5369,38.6162,62100.0
2009-07-13 11:30:00,43.83,44.26,43.83,44.19,62400.0,38.625,39.004,38.625,38.9423,62400.0
2009-07-13 12:00:00,44.18,44.36,44.18,44.36,85900.0,38.9335,39.0921,38.9335,39.0921,85900.0
2009-07-13 12:30:00,44.35,44.36,44.23,44.26,105500.0,39.0833,39.0921,38.9775,39.004,105500.0
2009-07-13 13:00:00,44.26,44.32,44.19,44.23,87200.0,39.004,39.0568,38.9423,38.9775,87200.0
2009-07-13 13:30:00,44.24,44.28,44.04,44.04,87200.0,38.9864,39.0216,38.8101,38.8101,87200.0
2009-07-13 14:00:00,44.04,44.05,43.91,43.97,163500.0,38.8101,38.8189,38.6955,38.7484,163500.0
2009-07-13 14:30:00,43.98,44.0,43.87,43.95,160400.0,38.7572,38.7749,38.6603,38.7308,160400.0
2009-07-13 15:00:00,43.95,44.0,43.85,43.89,197600.0,38.7308,38.7749,38.6427,38.6779,197600.0
2009-07-13 15:30:00,43.89,43.92,43.83,43.9,516200.0,38.6779,38.7044,38.625,38.6867,516200.0
2009-07-14 09:30:00,43.86,43.96,43.58,43.64,199500.0,38.6515,38.7396,38.4047,38.4576,199500.0
2009-07-14 10:00:00,43.65,43.9,43.62,43.87,109400.0,38.4664,38.6867,38.44,38.6603,109400.0
2009-07-14 10:30:00,43.89,43.92,43.75,43.86,118900.0,38.6779,38.7044,38.5545,38.6515,118900.0
2009-07-14 11:00:00,43.85,43.93,43.8,43.83,599400.0,38.6427,38.7132,38.5986,38.625,599400.0
2009-07-14 11:30:00,43.83,43.88,43.79,43.85,39100.0,38.625,38.6691,38.5898,38.6427,39100.0
2009-07-14 12:00:00,43.84,43.91,43.71,43.76,146200.0,38.6339,38.6955,38.5193,38.5634,146200.0
2009-07-14 12:30:00,43.78,43.82,43.73,43.78,46700.0,38.581,38.6162,38.5369,38.581,46700.0
2009-07-14 13:00:00,43.78,43.85,43.72,43.76,56500.0,38.581,38.6427,38.5281,38.5634,56500.0
2009-07-14 13:30:00,43.75,43.88,43.75,43.86,88900.0,38.5545,38.6691,38.5545,38.6515,88900.0
2009-07-14 14:00:00,43.84,43.92,43.74,43.84,310700.0,38.6339,38.7044,38.5457,38.6339,310700.0
2009-07-14 14:30:00,43.83,43.91,43.8,43.9,133500.0,38.625,38.6955,38.5986,38.6867,133500.0
2009-07-14 15:00:00,43.9,43.92,43.85,43.86,219900.0,38.6867,38.7044,38.6427,38.6515,219900.0
2009-07-14 15:30:00,43.87,43.9,43.82,43.9,229000.0,38.6603,38.6867,38.6162,38.6867,229000.0
2009-07-15 09:30:00,44.0,44.07,43.68,43.88,120300.0,38.7749,38.8365,38.4929,38.6691,120300.0
2009-07-15 10:00:00,43.89,43.9,43.83,43.88,202800.0,38.6779,38.6867,38.625,38.6691,202800.0
2009-07-15 10:30:00,43.88,43.9,43.85,43.89,356800.0,38.6691,38.6867,38.6427,38.6779,356800.0
2009-07-15 11:00:00,43.89,43.9,43.86,43.9,280300.0,38.6779,38.6867,38.6515,38.6867,280300.0
2009-07-15 11:30:00,43.9,43.9,43.89,43.9,297200.0,38.6867,38.6867,38.6779,38.6867,297200.0
2009-07-15 12:00:00,43.9,44.01,43.89,43.99,327300.0,38.6867,38.7837,38.6779,38.766,327300.0
2009-07-15 12:30:00,43.98,44.01,43.94,44.0,247900.0,38.7572,38.7837,38.722,38.7749,247900.0
2009-07-15 13:00:00,44.0,44.02,43.98,43.99,280700.0,38.7749,38.7925,38.7572,38.766,280700.0
2009-07-15 13:30:00,44.0,44.01,43.96,43.97,120000.0,38.7749,38.7837,38.7396,38.7484,120000.0
2009-07-15 14:00:00,43.97,44.01,43.96,43.99,163100.0,38.7484,38.7837,38.7396,38.766,163100.0
2009-07-15 14:30:00,43.99,44.05,43.98,44.02,277600.0,38.766,38.8189,38.7572,38.7925,277600.0
2009-07-15 15:00:00,44.01,44.06,43.95,43.98,325700.0,38.7837,38.8277,38.7308,38.7572,325700.0
2009-07-15 15:30:00,43.98,44.37,43.98,44.37,959800.0,38.7572,39.1009,38.7572,39.1009,959800.0
2009-07-16 09:30:00,44.46,44.5,44.19,44.36,147100.0,39.1802,39.2155,38.9423,39.0921,147100.0
2009-07-16 10:00:00,44.38,44.71,44.32,44.65,105800.0,39.1097,39.4005,39.0568,39.3477,105800.0
2009-07-16 10:30:00,44.64,44.71,44.64,44.65,91300.0,39.3388,39.4005,39.3388,39.3477,91300.0
2009-07-16 11:00:00,44.65,44.72,44.64,44.65,158800.0,39.3477,39.4093,39.3388,39.3477,158800.0
2009-07-16 11:30:00,44.65,44.73,44.55,44.67,196500.0,39.3477,39.4182,39.2595,39.3653,196500.0
2009-07-16 12:00:00,44.67,44.86,44.66,44.85,122600.0,39.3653,39.5327,39.3565,39.5239,122600.0
2009-07-16 12:30:00,44.85,44.96,44.83,44.93,84200.0,39.5239,39.6208,39.5063,39.5944,84200.0
2009-07-16 13:00:00,44.93,44.97,44.84,44.88,101600.0,39.5944,39.6297,39.5151,39.5503,101600.0
2009-07-16 13:30:00,44.87,44.95,44.81,44.93,113100.0,39.5415,39.612,39.4887,39.5944,113100.0
2009-07-16 14:00:00,44.94,45.11,44.88,45.04,353000.0,39.6032,39.753,39.5503,39.6913,353000.0
2009-07-16 14:30:00,45.04,45.15,44.98,45.08,147100.0,39.6913,39.7883,39.6385,39.7266,147100.0
2009-07-16 15:00:00,45.07,45.1,44.98,45.07,143900.0,39.7178,39.7442,39.6385,39.7178,143900.0
2009-07-16 15:30:00,45.06,45.15,44.88,44.92,495600.0,39.709,39.7883,39.5503,39.5856,495600.0
2009-07-17 09:30:00,44.99,45.14,44.7,45.04,368800.0,39.6473,39.7795,39.3917,39.6913,368800.0
2009-07-17 10:00:00,45.04,45.32,44.98,45.29,106100.0,39.6913,39.9381,39.6385,39.9117,106100.0
2009-07-17 10:30:00,45.29,45.47,45.28,45.31,121400.0,39.9117,40.0703,39.9028,39.9293,121400.0
2009-07-17 11:00:00,45.31,45.49,45.31,45.46,109000.0,39.9293,40.0879,39.9293,40.0615,109000.0
2009-07-17 11:30:00,45.47,45.59,45.39,45.56,117700.0,40.0703,40.176,39.9998,40.1496,117700.0
2009-07-17 12:00:00,45.58,45.72,45.54,45.56,123300.0,40.1672,40.2906,40.132,40.1496,123300.0
2009-07-17 12:30:00,45.57,45.65,45.53,45.63,146200.0,40.1584,40.2289,40.1232,40.2113,146200.0
2009-07-17 13:00:00,45.63,45.64,45.48,45.48,66600.0,40.2113,40.2201,40.0791,40.0791,66600.0
2009-07-17 13:30:00,45.48,45.6,45.44,45.53,99500.0,40.0791,40.1848,40.0438,40.1232,99500.0
2009-07-17 14:00:00,45.52,45.64,45.48,45.64,104600.0,40.1143,40.2201,40.0791,40.2201,104600.0
2009-07-17 14:30:00,45.63,45.67,45.57,45.61,122300.0,40.2113,40.2465,40.1584,40.1937,122300.0
2009-07-17 15:00:00,45.62,45.62,45.52,45.59,118500.0,40.2025,40.2025,40.1143,40.176,118500.0
2009-07-17 15:30:00,45.58,45.7,45.49,45.7,353200.0,40.1672,40.273,40.0879,40.273,353200.0
2009-07-20 09:30:00,45.92,46.02,45.29,45.29,150700.0,40.4668,40.555,39.9117,39.9117,150700.0
2009-07-20 10:00:00,45.29,45.41,45.02,45.16,139700.0,39.9117,40.0174,39.6737,39.7971,139700.0
2009-07-20 10:30:00,45.17,45.36,45.09,45.32,227200.0,39.8059,39.9733,39.7354,39.9381,227200.0
2009-07-20 11:00:00,45.31,45.31,45.19,45.26,86900.0,39.9293,39.9293,39.8235,39.8852,86900.0
2009-07-20 11:30:00,45.28,45.36,45.23,45.25,56400.0,39.9028,39.9733,39.8588,39.8764,56400.0
2009-07-20 12:00:00,45.25,45.34,45.24,45.31,77400.0,39.8764,39.9557,39.8676,39.9293,77400.0
2009-07-20 12:30:00,45.32,45.33,45.24,45.26,47000.0,39.9381,39.9469,39.8676,39.8852,47000.0
2009-07-20 13:00:00,45.25,45.29,45.22,45.23,45800.0,39.8764,39.9117,39.85,39.8588,45800.0
2009-07-20 13:30:00,45.23,45.34,45.18,45.32,68200.0,39.8588,39.9557,39.8147,39.9381,68200.0
2009-07-20 14:00:00,45.31,45.46,45.3,45.34,46700.0,39.9293,40.0615,39.9205,39.9557,46700.0
2009-07-20 14:30:00,45.36,45.57,45.36,45.54,118000.0,39.9733,40.1584,39.9733,40.132,118000.0
2009-07-20 15:00:00,45.54,45.71,45.54,45.59,120100.0,40.132,40.2818,40.132,40.176,120100.0
2009-07-20 15:30:00,45.6,45.64,45.47,45.57,239300.0,40.1848,40.2201,40.0703,40.1584,239300.0
2009-07-21 09:30:00,45.77,46.14,45.77,46.05,146100.0,40.3347,40.6607,40.3347,40.5814,146100.0
2009-07-21 10:00:00,46.06,46.06,45.69,45.73,70900.0,40.5902,40.5902,40.2642,40.2994,70900.0
2009-07-21 10:30:00,45.7,45.83,45.54,45.63,61900.0,40.273,40.3875,40.132,40.2113,61900.0
2009-07-21 11:00:00,45.63,45.69,45.53,45.65,23900.0,40.2113,40.2642,40.1232,40.2289,23900.0
2009-07-21 11:30:00,45.64,45.77,45.59,45.67,29500.0,40.2201,40.3347,40.176,40.2465,29500.0
2009-07-21 12:00:00,45.66,45.85,45.64,45.81,45500.0,40.2377,40.4052,40.2201,40.3699,45500.0
2009-07-21 12:30:00,45.81,45.88,45.74,45.88,27100.0,40.3699,40.4316,40.3082,40.4316,27100.0
2009-07-21 13:00:00,45.88,45.89,45.75,45.85,24500.0,40.4316,40.4404,40.317,40.4052,24500.0
2009-07-21 13:30:00,45.85,45.86,45.73,45.75,32100.0,40.4052,40.414,40.2994,40.317,32100.0
2009-07-21 14:00:00,45.75,45.79,45.68,45.69,35800.0,40.317,40.3523,40.2553,40.2642,35800.0
2009-07-21 14:30:00,45.68,45.8,45.66,45.74,64300.0,40.2553,40.3611,40.2377,40.3082,64300.0
2009-07-21 15:00:00,45.75,45.92,45.72,45.88,96500.0,40.317,40.4668,40.2906,40.4316,96500.0
2009-07-21 15:30:00,45.87,46.01,45.82,45.94,230600.0,40.4228,40.5462,40.3787,40.4845,230600.0
2009-07-22 09:30:00,45.84,46.1,45.72,45.98,95900.0,40.3963,40.6255,40.2906,40.5197,95900.0
2009-07-22 10:00:00,45.97,46.1,45.82,45.84,48800.0,40.5109,40.6255,40.3787,40.3963,48800.0
2009-07-22 10:30:00,45.82,45.84,45.53,45.69,104700.0,40.3787,40.3963,40.1232,40.2642,104700.0
2009-07-22 11:00:00,45.68,45.81,45.66,45.73,118100.0,40.2553,40.3699,40.2377,40.2994,118100.0
2009-07-22 11:30:00,45.72,45.87,45.6,45.64,47300.0,40.2906,40.4228,40.1848,40.2201,47300.0
2009-07-22 12:00:00,45.63,45.78,45.54,45.78,49700.0,40.2113,40.3435,40.132,40.3435,49700.0
2009-07-22 12:30:00,45.77,45.79,45.53,45.56,52700.0,40.3347,40.3523,40.1232,40.1496,52700.0
2009-07-22 13:00:00,45.56,45.77,45.56,45.57,42500.0,40.1496,40.3347,40.1496,40.1584,42500.0
2009-07-22 13:30:00,45.57,45.68,45.54,45.67,49900.0,40.1584,40.2553,40.132,40.2465,49900.0
2009-07-22 14:00:00,45.67,45.72,45.56,45.62,83000.0,40.2465,40.2906,40.1496,40.2025,83000.0
2009-07-22 14:30:00,45.62,45.76,45.62,45.69,68700.0,40.2025,40.3258,40.2025,40.2642,68700.0
2009-07-22 15:00:00,45.69,45.77,45.46,45.51,95900.0,40.2642,40.3347,40.0615,40.1055,95900.0
2009-07-22 15:30:00,45.51,45.67,45.44,45.67,375900.0,40.1055,40.2465,40.0438,40.2465,375900.0
2009-07-23 09:30:00,45.77,46.01,45.38,45.99,116300.0,40.3347,40.5462,39.991,40.5285,116300.0
2009-07-23 10:00:00,46.02,46.07,45.83,45.97,174300.0,40.555,40.599,40.3875,40.5109,174300.0
2009-07-23 10:30:00,45.99,46.17,45.96,46.08,190400.0,40.5285,40.6872,40.5021,40.6078,190400.0
2009-07-23 11:00:00,46.11,46.28,46.09,46.25,117300.0,40.6343,40.7841,40.6167,40.7577,117300.0
2009-07-23 11:30:00,46.24,46.27,46.11,46.16,72300.0,40.7488,40.7753,40.6343,40.6783,72300.0
2009-07-23 12:00:00,46.16,46.19,46.01,46.17,133200.0,40.6783,40.7048,40.5462,40.6872,133200.0
2009-07-23 12:30:00,46.16,46.26,46.02,46.25,66000.0,40.6783,40.7665,40.555,40.7577,66000.0
2009-07-23 13:00:00,46.25,46.25,46.13,46.17,103100.0,40.7577,40.7577,40.6519,40.6872,103100.0
2009-07-23 13:30:00,46.16,46.26,46.11,46.2,74200.0,40.6783,40.7665,40.6343,40.7136,74200.0
2009-07-23 14:00:00,46.21,46.3,46.13,46.18,70900.0,40.7224,40.8017,40.6519,40.696,70900.0
2009-07-23 14:30:00,46.19,46.2,46.08,46.16,122600.0,40.7048,40.7136,40.6078,40.6783,122600.0
2009-07-23 15:00:00,46.16,46.37,46.16,46.29,106100.0,40.6783,40.8634,40.6783,40.7929,106100.0
2009-07-23 15:30:00,46.28,46.43,46.14,46.26,410300.0,40.7841,40.9163,40.6607,40.7665,410300.0
2009-07-24 09:30:00,46.09,46.22,45.85,46.17,93800.0,40.6167,40.7312,40.4052,40.6872,93800.0
2009-07-24 10:00:00,46.18,46.19,45.97,46.19,73400.0,40.696,40.7048,40.5109,40.7048,73400.0
2009-07-24 10:30:00,46.18,46.21,45.85,45.87,56100.0,40.696,40.7224,40.4052,40.4228,56100.0
2009-07-24 11:00:00,45.88,45.88,45.7,45.85,207300.0,40.4316,40.4316,40.273,40.4052,207300.0
2009-07-24 11:30:00,45.85,46.28,45.84,46.25,81600.0,40.4052,40.7841,40.3963,40.7577,81600.0
2009-07-24 12:00:00,46.26,46.26,46.03,46.06,35000.0,40.7665,40.7665,40.5638,40.5902,35000.0
2009-07-24 12:30:00,46.06,46.17,46.01,46.05,56500.0,40.5902,40.6872,40.5462,40.5814,56500.0
2009-07-24 13:00:00,46.03,46.18,46.01,46.11,62800.0,40.5638,40.696,40.5462,40.6343,62800.0
2009-07-24 13:30:00,46.11,46.27,46.1,46.25,84100.0,40.6343,40.7753,40.6255,40.7577,84100.0
2009-07-24 14:00:00,46.25,46.42,46.24,46.41,69600.0,40.7577,40.9075,40.7488,40.8987,69600.0
2009-07-24 14:30:00,46.42,46.47,46.38,46.46,80400.0,40.9075,40.9515,40.8722,40.9427,80400.0
2009-07-24 15:00:00,46.46,46.64,46.4,46.63,146700.0,40.9427,41.1013,40.8898,41.0925,146700.0
2009-07-24 15:30:00,46.63,46.74,46.54,46.68,328500.0,41.0925,41.1895,41.0132,41.1366,328500.0
2009-07-27 09:30:00,46.88,46.96,46.32,46.44,83400.0,41.3128,41.3833,40.8193,40.9251,83400.0
2009-07-27 10:00:00,46.44,46.63,46.17,46.37,80400.0,40.9251,41.0925,40.6872,40.8634,80400.0
2009-07-27 10:30:00,46.37,46.37,45.96,46.09,134400.0,40.8634,40.8634,40.5021,40.6167,134400.0
2009-07-27 11:00:00,46.1,46.21,46.03,46.1,68800.0,40.6255,40.7224,40.5638,40.6255,68800.0
2009-07-27 11:30:00,46.11,46.25,46.08,46.18,48700.0,40.6343,40.7577,40.6078,40.696,48700.0
2009-07-27 12:00:00,46.19,46.35,46.18,46.25,43100.0,40.7048,40.8458,40.696,40.7577,43100.0
2009-07-27 12:30:00,46.24,46.24,46.07,46.18,85300.0,40.7488,40.7488,40.599,40.696,85300.0
2009-07-27 13:00:00,46.2,46.28,46.18,46.2,50300.0,40.7136,40.7841,40.696,40.7136,50300.0
2009-07-27 13:30:00,46.2,46.38,46.2,46.35,33300.0,40.7136,40.8722,40.7136,40.8458,33300.0
2009-07-27 14:00:00,46.37,46.51,46.35,46.43,38600.0,40.8634,40.9868,40.8458,40.9163,38600.0
2009-07-27 14:30:00,46.43,46.68,46.37,46.66,72700.0,40.9163,41.1366,40.8634,41.119,72700.0
2009-07-27 15:00:00,46.67,46.74,46.64,46.65,112700.0,41.1278,41.1895,41.1013,41.1102,112700.0
2009-07-27 15:30:00,46.65,46.82,46.54,46.82,175100.0,41.1102,41.26,41.0132,41.26,175100.0
2009-07-28 09:30:00,46.67,47.07,46.49,47.05,194300.0,41.1278,41.4803,40.9692,41.4627,194300.0
2009-07-28 10:00:00,47.03,47.14,46.69,46.74,118000.0,41.445,41.542,41.1454,41.1895,118000.0
2009-07-28 10:30:00,46.73,46.86,46.63,46.85,75900.0,41.1807,41.2952,41.0925,41.2864,75900.0
2009-07-28 11:00:00,46.86,46.9,46.42,46.48,102700.0,41.2952,41.3305,40.9075,40.9603,102700.0
2009-07-28 11:30:00,46.47,46.48,46.0,46.17,148100.0,40.9515,40.9603,40.5373,40.6872,148100.0
2009-07-28 12:00:00,46.17,46.41,46.16,46.4,91400.0,40.6872,40.8987,40.6783,40.8898,91400.0
2009-07-28 12:30:00,46.39,46.53,46.38,46.52,118500.0,40.881,41.0044,40.8722,40.9956,118500.0
2009-07-28 13:00:00,46.52,46.74,46.5,46.65,137300.0,40.9956,41.1895,40.978,41.1102,137300.0
2009-07-28 13:30:00,46.64,46.83,46.6,46.77,136100.0,41.1013,41.2688,41.0661,41.2159,136100.0
2009-07-28 14:00:00,46.76,46.86,46.76,46.81,111200.0,41.2071,41.2952,41.2071,41.2512,111200.0
2009-07-28 14:30:00,46.81,46.92,46.76,46.79,147900.0,41.2512,41.3481,41.2071,41.2335,147900.0
2009-07-28 15:00:00,46.79,46.79,46.61,46.61,208400.0,41.2335,41.2335,41.0749,41.0749,208400.0
2009-07-28 15:30:00,46.61,46.89,46.61,46.85,270600.0,41.0749,41.3217,41.0749,41.2864,270600.0
2009-07-29 09:30:00,50.3,51.39,50.19,50.92,1885300.0,44.3267,45.2873,44.2298,44.8731,1885300.0
2009-07-29 10:00:00,50.93,51.05,50.5,51.0,861500.0,44.8819,44.9876,44.503,44.9436,861500.0
2009-07-29 10:30:00,51.0,51.69,50.89,51.67,583800.0,44.9436,45.5516,44.8466,45.534,583800.0
2009-07-29 11:00:00,51.67,52.15,51.67,52.02,690100.0,45.534,45.957,45.534,45.8424,690100.0
2009-07-29 11:30:00,52.01,52.17,51.75,51.88,442000.0,45.8336,45.9746,45.6045,45.7191,442000.0
2009-07-29 12:00:00,51.87,51.98,51.73,51.93,279900.0,45.7103,45.8072,45.5869,45.7631,279900.0
2009-07-29 12:30:00,51.95,52.14,51.86,52.01,240000.0,45.7808,45.9482,45.7014,45.8336,240000.0
2009-07-29 13:00:00,52.0,52.03,51.7,51.81,254600.0,45.8248,45.8513,45.5604,45.6574,254600.0
2009-07-29 13:30:00,51.8,51.84,51.42,51.5,299100.0,45.6486,45.6838,45.3137,45.3842,299100.0
2009-07-29 14:00:00,51.51,51.53,50.87,50.92,408200.0,45.393,45.4106,44.829,44.8731,408200.0
2009-07-29 14:30:00,50.92,51.1,50.77,50.82,366300.0,44.8731,45.0317,44.7409,44.785,366300.0
2009-07-29 15:00:00,50.81,51.06,50.66,51.0,460600.0,44.7761,44.9965,44.644,44.9436,460600.0
2009-07-29 15:30:00,51.0,51.14,50.5,51.02,1115900.0,44.9436,45.067,44.503,44.9612,1115900.0
2009-07-30 09:30:00,51.33,51.61,50.78,51.21,362800.0,45.2344,45.4811,44.7497,45.1286,362800.0
2009-07-30 10:00:00,51.23,51.3,51.12,51.13,255300.0,45.1463,45.208,45.0493,45.0581,255300.0
2009-07-30 10:30:00,51.13,51.56,51.13,51.38,327700.0,45.0581,45.4371,45.0581,45.2785,327700.0
2009-07-30 11:00:00,51.4,51.48,51.28,51.37,103700.0,45.2961,45.3666,45.1903,45.2696,103700.0
2009-07-30 11:30:00,51.37,51.4,50.99,51.0,269000.0,45.2696,45.2961,44.9348,44.9436,269000.0
2009-07-30 12:00:00,51.01,51.07,50.82,51.01,177200.0,44.9524,45.0053,44.785,44.9524,177200.0
2009-07-30 12:30:00,51.01,51.35,51.01,51.31,126200.0,44.9524,45.252,44.9524,45.2168,126200.0
2009-07-30 13:00:00,51.31,51.42,51.25,51.25,97600.0,45.2168,45.3137,45.1639,45.1639,97600.0
2009-07-30 13:30:00,51.25,51.29,51.14,51.15,114500.0,45.1639,45.1991,45.067,45.0758,114500.0
2009-07-30 14:00:00,51.15,51.2,51.03,51.19,94600.0,45.0758,45.1198,44.97,45.111,94600.0
2009-07-30 14:30:00,51.2,51.34,51.19,51.23,99500.0,45.1198,45.2432,45.111,45.1463,99500.0
2009-07-30 15:00:00,51.22,51.4,51.22,51.38,185700.0,45.1375,45.2961,45.1375,45.2785,185700.0
2009-07-30 15:30:00,51.38,51.39,50.98,51.12,393500.0,45.2785,45.2873,44.926,45.0493,393500.0
2009-07-31 09:30:00,51.12,51.79,50.6,51.39,265400.0,45.0493,45.6398,44.5911,45.2873,265400.0
2009-07-31 10:00:00,51.37,51.38,50.84,50.98,233200.0,45.2696,45.2785,44.8026,44.926,233200.0
2009-07-31 10:30:00,51.02,51.31,51.01,51.2,95800.0,44.9612,45.2168,44.9524,45.1198,95800.0
2009-07-31 11:00:00,51.22,51.39,50.99,51.3,154900.0,45.1375,45.2873,44.9348,45.208,154900.0
2009-07-31 11:30:00,51.27,51.3,51.01,51.09,140500.0,45.1815,45.208,44.9524,45.0229,140500.0
2009-07-31 12:00:00,51.1,51.14,50.83,50.93,82000.0,45.0317,45.067,44.7938,44.8819,82000.0
2009-07-31 12:30:00,50.93,50.93,50.66,50.86,86200.0,44.8819,44.8819,44.644,44.8202,86200.0
2009-07-31 13:00:00,50.86,50.87,50.69,50.87,99500.0,44.8202,44.829,44.6704,44.829,99500.0
2009-07-31 13:30:00,50.87,51.09,50.87,51.09,154500.0,44.829,45.0229,44.829,45.0229,154500.0
2009-07-31 14:00:00,51.1,51.3,50.99,51.19,114900.0,45.0317,45.208,44.9348,45.111,114900.0
2009-07-31 14:30:00,51.18,51.27,51.01,51.24,209200.0,45.1022,45.1815,44.9524,45.1551,209200.0
2009-07-31 15:00:00,51.24,51.33,51.04,51.27,160900.0,45.1551,45.2344,44.9788,45.1815,160900.0
2009-07-31 15:30:00,51.28,51.29,51.1,51.16,531000.0,45.1903,45.1991,45.0317,45.0846,531000.0
2009-08-03 09:30:00,51.4,51.71,50.8,51.27,448300.0,45.2961,45.5693,44.7673,45.1815,448300.0
2009-08-03 10:00:00,51.27,51.97,51.2,51.95,559300.0,45.1815,45.7984,45.1198,45.7808,559300.0
2009-08-03 10:30:00,51.95,52.0,51.7,51.72,323100.0,45.7808,45.8248,45.5604,45.5781,323100.0
2009-08-03 11:00:00,51.71,51.99,51.64,51.97,282900.0,45.5693,45.816,45.5076,45.7984,282900.0
2009-08-03 11:30:00,51.98,52.36,51.95,52.33,242400.0,45.8072,46.1421,45.7808,46.1156,242400.0
2009-08-03 12:00:00,52.34,52.5,52.33,52.45,236600.0,46.1244,46.2654,46.1156,46.2214,236600.0
2009-08-03 12:30:00,52.46,52.49,52.28,52.43,150900.0,46.2302,46.2566,46.0716,46.2038,150900.0
2009-08-03 13:00:00,52.44,52.73,52.42,52.7,166000.0,46.2126,46.4681,46.1949,46.4417,166000.0
2009-08-03 13:30:00,52.72,52.8,52.4,52.47,186300.0,46.4593,46.5298,46.1773,46.239,186300.0
2009-08-03 14:00:00,52.47,52.87,52.45,52.87,217900.0,46.239,46.5915,46.2214,46.5915,217900.0
2009-08-03 14:30:00,52.88,52.97,52.61,52.65,366800.0,46.6003,46.6796,46.3624,46.3976,366800.0
2009-08-03 15:00:00,52.66,52.79,52.53,52.72,271300.0,46.4064,46.521,46.2919,46.4593,271300.0
2009-08-03 15:30:00,52.72,52.88,52.54,52.84,777300.0,46.4593,46.6003,46.3007,46.5651,777300.0
2009-08-04 09:30:00,52.78,53.23,52.5,53.04,355700.0,46.5122,46.9088,46.2654,46.7413,355700.0
2009-08-04 10:00:00,53.05,53.5,53.03,53.09,290400.0,46.7501,47.1467,46.7325,46.7854,290400.0
2009-08-04 10:30:00,53.1,53.36,52.99,53.18,230400.0,46.7942,47.0233,46.6973,46.8647,230400.0
2009-08-04 11:00:00,53.19,53.3,53.12,53.23,398400.0,46.8735,46.9704,46.8118,46.9088,398400.0
2009-08-04 11:30:00,53.24,53.8,53.2,53.66,320300.0,46.9176,47.4111,46.8823,47.2877,320300.0
2009-08-04 12:00:00,53.66,53.9,53.63,53.81,285700.0,47.2877,47.4992,47.2613,47.4199,285700.0
2009-08-04 12:30:00,53.8,54.0,53.8,54.0,346800.0,47.4111,47.5873,47.4111,47.5873,346800.0
2009-08-04 13:00:00,53.99,54.47,53.9,54.21,439300.0,47.5785,48.0015,47.4992,47.7724,439300.0
2009-08-04 13:30:00,54.21,54.36,54.02,54.08,266900.0,47.7724,47.9046,47.6049,47.6578,266900.0
2009-08-04 14:00:00,54.08,54.31,54.08,54.17,265500.0,47.6578,47.8605,47.6578,47.7371,265500.0
2009-08-04 14:30:00,54.18,54.37,54.13,54.17,530600.0,47.7459,47.9134,47.7019,47.7371,530600.0
2009-08-04 15:00:00,54.18,54.25,54.01,54.04,416100.0,47.7459,47.8076,47.5961,47.6226,416100.0
2009-08-04 15:30:00,54.04,54.31,54.03,54.28,569000.0,47.6226,47.8605,47.6138,47.8341,569000.0
2009-08-05 09:30:00,54.47,54.74,53.3,53.65,535900.0,48.0015,48.2394,46.9704,47.2789,535900.0
2009-08-05 10:00:00,53.65,53.66,53.0,53.0,332500.0,47.2789,47.2877,46.7061,46.7061,332500.0
2009-08-05 10:30:00,53.0,53.19,52.93,53.13,320900.0,46.7061,46.8735,46.6444,46.8206,320900.0
2009-08-05 11:00:00,53.12,53.13,52.74,52.75,326500.0,46.8118,46.8206,46.4769,46.4858,326500.0
2009-08-05 11:30:00,52.74,53.04,52.65,52.92,237300.0,46.4769,46.7413,46.3976,46.6356,237300.0
2009-08-05 12:00:00,52.91,53.1,52.9,53.1,127700.0,46.6268,46.7942,46.6179,46.7942,127700.0
2009-08-05 12:30:00,53.1,53.23,52.98,53.22,121100.0,46.7942,46.9088,46.6884,46.8999,121100.0
2009-08-05 13:00:00,53.22,53.41,53.14,53.33,113500.0,46.8999,47.0674,46.8294,46.9969,113500.0
2009-08-05 13:30:00,53.33,53.55,53.33,53.5,187800.0,46.9969,47.1908,46.9969,47.1467,187800.0
2009-08-05 14:00:00,53.51,53.52,53.27,53.3,126000.0,47.1555,47.1643,46.944,46.9704,126000.0
2009-08-05 14:30:00,53.31,53.46,53.26,53.33,131600.0,46.9793,47.1114,46.9352,46.9969,131600.0
2009-08-05 15:00:00,53.35,53.46,53.28,53.38,134800.0,47.0145,47.1114,46.9528,47.0409,134800.0
2009-08-05 15:30:00,53.38,53.38,53.23,53.36,351800.0,47.0409,47.0409,46.9088,47.0233,351800.0
2009-08-06 09:30:00,53.28,53.71,52.57,52.74,331300.0,46.9528,47.3318,46.3271,46.4769,331300.0
2009-08-06 10:00:00,52.74,52.93,52.35,52.39,345700.0,46.4769,46.6444,46.1333,46.1685,345700.0
2009-08-06 10:30:00,52.4,52.72,52.35,52.64,163900.0,46.1773,46.4593,46.1333,46.3888,163900.0
2009-08-06 11:00:00,52.63,52.93,52.59,52.88,146900.0,46.38,46.6444,46.3448,46.6003,146900.0
2009-08-06 11:30:00,52.88,53.03,52.78,52.84,131200.0,46.6003,46.7325,46.5122,46.5651,131200.0
2009-08-06 12:00:00,52.85,52.87,52.49,52.5,107100.0,46.5739,46.5915,46.2566,46.2654,107100.0
2009-08-06 12:30:00,52.51,52.55,52.28,52.31,195200.0,46.2743,46.3095,46.0716,46.098,195200.0
2009-08-06 13:00:00,52.3,52.34,52.18,52.28,185300.0,46.0892,46.1244,45.9834,46.0716,185300.0
2009-08-06 13:30:00,52.28,52.63,52.28,52.54,119600.0,46.0716,46.38,46.0716,46.3007,119600.0
2009-08-06 14:00:00,52.55,52.61,52.45,52.57,142600.0,46.3095,46.3624,46.2214,46.3271,142600.0
2009-08-06 14:30:00,52.57,52.73,52.5,52.58,132800.0,46.3271,46.4681,46.2654,46.3359,132800.0
2009-08-06 15:00:00,52.59,52.75,52.54,52.57,172600.0,46.3448,46.4858,46.3007,46.3271,172600.0
2009-08-06 15:30:00,52.57,52.66,52.49,52.59,385900.0,46.3271,46.4064,46.2566,46.3448,385900.0
2009-08-07 09:30:00,52.93,53.28,52.75,52.75,366100.0,46.6444,46.9528,46.4858,46.4858,366100.0
2009-08-07 10:00:00,52.75,53.16,52.6,53.14,177000.0,46.4858,46.8471,46.3536,46.8294,177000.0
2009-08-07 10:30:00,53.12,53.38,53.03,53.3,234700.0,46.8118,47.0409,46.7325,46.9704,234700.0
2009-08-07 11:00:00,53.3,53.34,53.15,53.25,124800.0,46.9704,47.0057,46.8383,46.9264,124800.0
2009-08-07 11:30:00,53.24,53.34,53.02,53.17,130800.0,46.9176,47.0057,46.7237,46.8559,130800.0
2009-08-07 12:00:00,53.16,53.17,53.0,53.1,158100.0,46.8471,46.8559,46.7061,46.7942,158100.0
2009-08-07 12:30:00,53.1,53.35,53.1,53.29,84900.0,46.7942,47.0145,46.7942,46.9616,84900.0
2009-08-07 13:00:00,53.3,53.3,53.11,53.29,125400.0,46.9704,46.9704,46.803,46.9616,125400.0
2009-08-07 13:30:00,53.29,53.3,53.1,53.23,149100.0,46.9616,46.9704,46.7942,46.9088,149100.0
2009-08-07 14:00:00,53.23,53.32,53.19,53.23,73300.0,46.9088,46.9881,46.8735,46.9088,73300.0
2009-08-07 14:30:00,53.24,53.26,53.07,53.15,124900.0,46.9176,46.9352,46.7678,46.8383,124900.0
2009-08-07 15:00:00,53.15,53.34,53.13,53.31,160700.0,46.8383,47.0057,46.8206,46.9793,160700.0
2009-08-07 15:30:00,53.3,53.32,53.11,53.11,319300.0,46.9704,46.9881,46.803,46.803,319300.0
2009-08-10 09:30:00,53.09,53.49,52.95,53.38,306000.0,46.7854,47.1379,46.662,47.0409,306000.0
2009-08-10 10:00:00,53.35,53.87,53.26,53.63,317700.0,47.0145,47.4728,46.9352,47.2613,317700.0
2009-08-10 10:30:00,53.63,53.99,53.59,53.94,190200.0,47.2613,47.5785,47.226,47.5344,190200.0
2009-08-10 11:00:00,53.96,53.96,53.69,53.76,107600.0,47.5521,47.5521,47.3141,47.3758,107600.0
2009-08-10 11:30:00,53.76,53.96,53.76,53.95,104500.0,47.3758,47.5521,47.3758,47.5433,104500.0
2009-08-10 12:00:00,53.96,54.21,53.92,54.01,156900.0,47.5521,47.7724,47.5168,47.5961,156900.0
2009-08-10 12:30:00,54.01,54.19,53.96,54.16,79900.0,47.5961,47.7548,47.5521,47.7283,79900.0
2009-08-10 13:00:00,54.16,54.18,54.03,54.05,91100.0,47.7283,47.7459,47.6138,47.6314,91100.0
2009-08-10 13:30:00,54.05,54.08,53.98,54.03,240900.0,47.6314,47.6578,47.5697,47.6138,240900.0
2009-08-10 14:00:00,54.03,54.03,53.82,54.0,101200.0,47.6138,47.6138,47.4287,47.5873,101200.0
2009-08-10 14:30:00,53.99,54.09,53.93,54.09,76300.0,47.5785,47.6666,47.5256,47.6666,76300.0
2009-08-10 15:00:00,54.09,54.21,54.07,54.13,156700.0,47.6666,47.7724,47.649,47.7019,156700.0
2009-08-10 15:30:00,54.13,54.38,54.03,54.33,392900.0,47.7019,47.9222,47.6138,47.8781,392900.0
2009-08-11 09:30:00,54.33,54.47,54.01,54.34,252900.0,47.8781,48.0015,47.5961,47.8869,252900.0
2009-08-11 10:00:00,54.35,54.35,54.0,54.02,181400.0,47.8958,47.8958,47.5873,47.6049,181400.0
2009-08-11 10:30:00,54.02,54.11,53.9,54.0,146100.0,47.6049,47.6843,47.4992,47.5873,146100.0
2009-08-11 11:00:00,53.98,54.01,53.82,53.84,120900.0,47.5697,47.5961,47.4287,47.4463,120900.0
2009-08-11 11:30:00,53.86,54.1,53.82,54.08,90200.0,47.4639,47.6754,47.4287,47.6578,90200.0
2009-08-11 12:00:00,54.08,54.14,53.94,53.97,66800.0,47.6578,47.7107,47.5344,47.5609,66800.0
2009-08-11 12:30:00,53.97,53.97,53.73,53.73,48500.0,47.5609,47.5609,47.3494,47.3494,48500.0
2009-08-11 13:00:00,53.75,53.85,53.72,53.75,145400.0,47.367,47.4551,47.3406,47.367,145400.0
2009-08-11 13:30:00,53.76,53.82,53.71,53.74,74000.0,47.3758,47.4287,47.3318,47.3582,74000.0
2009-08-11 14:00:00,53.74,53.99,53.74,53.94,109300.0,47.3582,47.5785,47.3582,47.5344,109300.0
2009-08-11 14:30:00,53.94,54.06,53.91,54.01,87000.0,47.5344,47.6402,47.508,47.5961,87000.0
2009-08-11 15:00:00,54.0,54.11,53.92,54.05,115900.0,47.5873,47.6843,47.5168,47.6314,115900.0
2009-08-11 15:30:00,54.04,54.07,53.89,53.89,174200.0,47.6226,47.649,47.4904,47.4904,174200.0
2009-08-12 09:30:00,54.12,54.28,53.57,54.28,142200.0,47.6931,47.8341,47.2084,47.8341,142200.0
2009-08-12 10:00:00,54.27,54.75,54.25,54.67,211500.0,47.8253,48.2483,47.8076,48.1778,211500.0
2009-08-12 10:30:00,54.67,54.72,54.52,54.56,118300.0,48.1778,48.2218,48.0456,48.0808,118300.0
2009-08-12 11:00:00,54.55,54.56,54.25,54.32,81000.0,48.072,48.0808,47.8076,47.8693,81000.0
2009-08-12 11:30:00,54.33,54.57,54.3,54.56,57700.0,47.8781,48.0896,47.8517,48.0808,57700.0
2009-08-12 12:00:00,54.56,54.64,54.39,54.49,93800.0,48.0808,48.1513,47.931,48.0191,93800.0
2009-08-12 12:30:00,54.49,54.52,54.12,54.29,149000.0,48.0191,48.0456,47.6931,47.8429,149000.0
2009-08-12 13:00:00,54.29,54.42,54.23,54.3,55900.0,47.8429,47.9574,47.79,47.8517,55900.0
2009-08-12 13:30:00,54.31,54.31,54.1,54.15,81500.0,47.8605,47.8605,47.6754,47.7195,81500.0
2009-08-12 14:00:00,54.15,54.25,54.0,54.08,95800.0,47.7195,47.8076,47.5873,47.6578,95800.0
2009-08-12 14:30:00,54.08,54.61,54.0,54.59,223900.0,47.6578,48.1249,47.5873,48.1073,223900.0
2009-08-12 15:00:00,54.58,54.63,54.44,54.53,145000.0,48.0984,48.1425,47.9751,48.0544,145000.0
2009-08-12 15:30:00,54.53,54.67,54.2,54.26,298700.0,48.0544,48.1778,47.7636,47.8164,298700.0
2009-08-13 09:30:00,54.3,54.42,53.83,53.87,225600.0,47.8517,47.9574,47.4375,47.4728,225600.0
2009-08-13 10:00:00,53.86,54.23,53.84,54.22,180100.0,47.4639,47.79,47.4463,47.7812,180100.0
2009-08-13 10:30:00,54.22,54.23,53.99,54.15,130400.0,47.7812,47.79,47.5785,47.7195,130400.0
2009-08-13 11:00:00,54.13,54.21,53.99,54.15,115000.0,47.7019,47.7724,47.5785,47.7195,115000.0
2009-08-13 11:30:00,54.15,54.56,54.15,54.36,205900.0,47.7195,48.0808,47.7195,47.9046,205900.0
2009-08-13 12:00:00,54.37,54.76,54.31,54.75,128800.0,47.9134,48.2571,47.8605,48.2483,128800.0
2009-08-13 12:30:00,54.76,55.0,54.71,54.92,145500.0,48.2571,48.4686,48.213,48.3981,145500.0
2009-08-13 13:00:00,54.93,55.16,54.86,54.93,159100.0,48.4069,48.6096,48.3452,48.4069,159100.0
2009-08-13 13:30:00,54.93,54.96,54.71,54.82,101500.0,48.4069,48.4333,48.213,48.3099,101500.0
2009-08-13 14:00:00,54.83,54.86,54.67,54.67,134300.0,48.3188,48.3452,48.1778,48.1778,134300.0
2009-08-13 14:30:00,54.69,54.86,54.69,54.72,120200.0,48.1954,48.3452,48.1954,48.2218,120200.0
2009-08-13 15:00:00,54.73,55.43,54.73,55.28,355400.0,48.2306,48.8475,48.2306,48.7153,355400.0
2009-08-13 15:30:00,55.28,55.61,55.25,55.53,847200.0,48.7153,49.0061,48.6889,48.9356,847200.0
2009-08-14 09:30:00,55.4,55.74,54.74,54.84,367300.0,48.8211,49.1207,48.2394,48.3276,367300.0
2009-08-14 10:00:00,54.81,54.83,54.37,54.59,217800.0,48.3011,48.3188,47.9134,48.1073,217800.0
2009-08-14 10:30:00,54.58,54.6,54.26,54.39,211600.0,48.0984,48.1161,47.8164,47.931,211600.0
2009-08-14 11:00:00,54.4,54.5,54.18,54.19,136900.0,47.9398,48.0279,47.7459,47.7548,136900.0
2009-08-14 11:30:00,54.21,54.53,54.14,54.44,74000.0,47.7724,48.0544,47.7107,47.9751,74000.0
2009-08-14 12:00:00,54.44,54.56,54.37,54.38,132800.0,47.9751,48.0808,47.9134,47.9222,132800.0
2009-08-14 12:30:00,54.38,54.6,54.27,54.58,84100.0,47.9222,48.1161,47.8253,48.0984,84100.0
2009-08-14 13:00:00,54.58,54.59,54.24,54.24,108100.0,48.0984,48.1073,47.7988,47.7988,108100.0
2009-08-14 13:30:00,54.24,54.36,54.15,54.36,173400.0,47.7988,47.9046,47.7195,47.9046,173400.0
2009-08-14 14:00:00,54.37,54.47,54.33,54.44,134500.0,47.9134,48.0015,47.8781,47.9751,134500.0
2009-08-14 14:30:00,54.44,54.53,54.43,54.52,128400.0,47.9751,48.0544,47.9663,48.0456,128400.0
2009-08-14 15:00:00,54.51,54.68,54.51,54.58,108900.0,48.0368,48.1866,48.0368,48.0984,108900.0
2009-08-14 15:30:00,54.57,55.0,54.56,55.0,303000.0,48.0896,48.4686,48.0808,48.4686,303000.0
2009-08-17 09:30:00,54.17,54.85,53.75,54.37,276300.0,47.7371,48.3364,47.367,47.9134,276300.0
2009-08-17 10:00:00,54.35,54.65,54.21,54.65,289700.0,47.8958,48.1601,47.7724,48.1601,289700.0
2009-08-17 10:30:00,54.62,54.7,54.05,54.17,227400.0,48.1337,48.2042,47.6314,47.7371,227400.0
2009-08-17 11:00:00,54.17,54.47,54.04,54.45,122700.0,47.7371,48.0015,47.6226,47.9839,122700.0
2009-08-17 11:30:00,54.46,54.56,54.34,54.34,121100.0,47.9927,48.0808,47.8869,47.8869,121100.0
2009-08-17 12:00:00,54.37,54.39,54.19,54.38,115200.0,47.9134,47.931,47.7548,47.9222,115200.0
2009-08-17 12:30:00,54.41,54.52,54.34,54.47,123100.0,47.9486,48.0456,47.8869,48.0015,123100.0
2009-08-17 13:00:00,54.45,54.53,54.32,54.53,66200.0,47.9839,48.0544,47.8693,48.0544,66200.0
2009-08-17 13:30:00,54.53,54.71,54.46,54.71,90600.0,48.0544,48.213,47.9927,48.213,90600.0
2009-08-17 14:00:00,54.71,54.72,54.46,54.53,148200.0,48.213,48.2218,47.9927,48.0544,148200.0
2009-08-17 14:30:00,54.54,54.64,54.39,54.47,163800.0,48.0632,48.1513,47.931,48.0015,163800.0
2009-08-17 15:00:00,54.47,54.58,54.34,54.58,165500.0,48.0015,48.0984,47.8869,48.0984,165500.0
2009-08-17 15:30:00,54.57,54.69,54.43,54.58,322900.0,48.0896,48.1954,47.9663,48.0984,322900.0
2009-08-18 09:30:00,54.56,54.73,54.0,54.29,244800.0,48.0808,48.2306,47.5873,47.8429,244800.0
2009-08-18 10:00:00,54.29,54.6,54.27,54.31,109800.0,47.8429,48.1161,47.8253,47.8605,109800.0
2009-08-18 10:30:00,54.31,54.5,54.18,54.2,74300.0,47.8605,48.0279,47.7459,47.7636,74300.0
2009-08-18 11:00:00,54.2,54.6,54.18,54.55,86100.0,47.7636,48.1161,47.7459,48.072,86100.0
2009-08-18 11:30:00,54.55,54.81,54.55,54.8,80300.0,48.072,48.3011,48.072,48.2923,80300.0
2009-08-18 12:00:00,54.81,54.89,54.73,54.73,86600.0,48.3011,48.3716,48.2306,48.2306,86600.0
2009-08-18 12:30:00,54.75,54.76,54.51,54.57,86300.0,48.2483,48.2571,48.0368,48.0896,86300.0
2009-08-18 13:00:00,54.59,54.67,54.41,54.43,135100.0,48.1073,48.1778,47.9486,47.9663,135100.0
2009-08-18 13:30:00,54.42,54.46,54.18,54.36,164300.0,47.9574,47.9927,47.7459,47.9046,164300.0
2009-08-18 14:00:00,54.35,54.47,54.24,54.31,263600.0,47.8958,48.0015,47.7988,47.8605,263600.0
2009-08-18 14:30:00,54.31,54.47,54.28,54.45,152100.0,47.8605,48.0015,47.8341,47.9839,152100.0
2009-08-18 15:00:00,54.45,54.5,54.37,54.47,194700.0,47.9839,48.0279,47.9134,48.0015,194700.0
2009-08-18 15:30:00,54.47,54.63,54.36,54.48,400500.0,48.0015,48.1425,47.9046,48.0103,400500.0
2009-08-19 09:30:00,54.05,55.34,54.05,54.91,270000.0,47.6314,48.7682,47.6314,48.3893,270000.0
2009-08-19 10:00:00,54.9,54.94,54.34,54.56,149400.0,48.3804,48.4157,47.8869,48.0808,149400.0
2009-08-19 10:30:00,54.57,54.79,54.54,54.79,124900.0,48.0896,48.2835,48.0632,48.2835,124900.0
2009-08-19 11:00:00,54.79,54.96,54.66,54.79,132900.0,48.2835,48.4333,48.1689,48.2835,132900.0
2009-08-19 11:30:00,54.8,55.04,54.8,54.98,67300.0,48.2923,48.5038,48.2923,48.4509,67300.0
2009-08-19 12:00:00,54.97,55.18,54.97,55.1,77200.0,48.4421,48.6272,48.4421,48.5567,77200.0
2009-08-19 12:30:00,55.09,55.1,54.88,55.0,64300.0,48.5479,48.5567,48.3628,48.4686,64300.0
2009-08-19 13:00:00,55.0,55.16,54.92,55.04,123100.0,48.4686,48.6096,48.3981,48.5038,123100.0
2009-08-19 13:30:00,55.04,55.1,54.98,55.07,127900.0,48.5038,48.5567,48.4509,48.5303,127900.0
2009-08-19 14:00:00,55.07,55.08,54.86,54.87,115200.0,48.5303,48.5391,48.3452,48.354,115200.0
2009-08-19 14:30:00,54.88,55.0,54.77,54.93,97700.0,48.3628,48.4686,48.2659,48.4069,97700.0
2009-08-19 15:00:00,54.92,54.93,54.65,54.79,232300.0,48.3981,48.4069,48.1601,48.2835,232300.0
2009-08-19 15:30:00,54.8,54.95,54.79,54.93,307400.0,48.2923,48.4245,48.2835,48.4069,307400.0
2009-08-20 09:30:00,55.13,55.48,55.1,55.42,125400.0,48.5831,48.8916,48.5567,48.8387,125400.0
2009-08-20 10:00:00,55.41,55.5,55.32,55.38,116400.0,48.8299,48.9092,48.7506,48.8034,116400.0
2009-08-20 10:30:00,55.42,55.45,55.32,55.34,84800.0,48.8387,48.8651,48.7506,48.7682,84800.0
2009-08-20 11:00:00,55.31,55.32,55.16,55.21,73400.0,48.7418,48.7506,48.6096,48.6536,73400.0
2009-08-20 11:30:00,55.21,55.38,54.96,55.21,108600.0,48.6536,48.8034,48.4333,48.6536,108600.0
2009-08-20 12:00:00,55.22,55.23,54.99,55.1,81700.0,48.6624,48.6713,48.4598,48.5567,81700.0
2009-08-20 12:30:00,55.08,55.2,55.04,55.14,104200.0,48.5391,48.6448,48.5038,48.5919,104200.0
2009-08-20 13:00:00,55.12,55.28,55.11,55.25,94900.0,48.5743,48.7153,48.5655,48.6889,94900.0
2009-08-20 13:30:00,55.25,55.26,55.04,55.05,126000.0,48.6889,48.6977,48.5038,48.5126,126000.0
2009-08-20 14:00:00,55.05,55.09,55.01,55.02,133000.0,48.5126,48.5479,48.4774,48.4862,133000.0
2009-08-20 14:30:00,55.03,55.22,55.01,55.22,83200.0,48.495,48.6624,48.4774,48.6624,83200.0
2009-08-20 15:00:00,55.22,55.44,55.2,55.39,114200.0,48.6624,48.8563,48.6448,48.8122,114200.0
2009-08-20 15:30:00,55.4,55.57,55.37,55.48,399600.0,48.8211,48.9709,48.7946,48.8916,399600.0
2009-08-21 09:30:00,55.41,56.24,55.4,55.7,422400.0,48.8299,49.5613,48.8211,49.0854,422400.0
2009-08-21 10:00:00,55.7,56.35,55.7,55.83,224700.0,49.0854,49.6582,49.0854,49.2,224700.0
2009-08-21 10:30:00,55.85,56.18,55.72,56.15,161200.0,49.2176,49.5084,49.1031,49.482,161200.0
2009-08-21 11:00:00,56.16,56.21,55.95,56.01,155300.0,49.4908,49.5349,49.3057,49.3586,155300.0
2009-08-21 11:30:00,56.02,56.07,55.9,56.02,111000.0,49.3674,49.4115,49.2617,49.3674,111000.0
2009-08-21 12:00:00,56.01,56.2,55.93,56.17,174900.0,49.3586,49.5261,49.2881,49.4996,174900.0
2009-08-21 12:30:00,56.17,56.25,56.11,56.14,93600.0,49.4996,49.5701,49.4467,49.4732,93600.0
2009-08-21 13:00:00,56.14,56.22,56.13,56.2,79600.0,49.4732,49.5437,49.4644,49.5261,79600.0
2009-08-21 13:30:00,56.2,56.21,56.03,56.03,126500.0,49.5261,49.5349,49.3762,49.3762,126500.0
2009-08-21 14:00:00,56.02,56.2,55.99,56.08,90500.0,49.3674,49.5261,49.341,49.4203,90500.0
2009-08-21 14:30:00,56.08,56.13,56.0,56.07,60700.0,49.4203,49.4644,49.3498,49.4115,60700.0
2009-08-21 15:00:00,56.07,56.37,56.06,56.24,206200.0,49.4115,49.6759,49.4027,49.5613,206200.0
2009-08-21 15:30:00,56.23,56.28,56.13,56.21,262700.0,49.5525,49.5966,49.4644,49.5349,262700.0
2009-08-24 09:30:00,56.51,56.67,56.04,56.63,122100.0,49.7992,49.9402,49.3851,49.905,122100.0
2009-08-24 10:00:00,56.58,56.66,56.36,56.54,124900.0,49.8609,49.9314,49.6671,49.8257,124900.0
2009-08-24 10:30:00,56.53,56.61,56.42,56.54,96500.0,49.8169,49.8874,49.7199,49.8257,96500.0
2009-08-24 11:00:00,56.53,56.53,56.07,56.11,82100.0,49.8169,49.8169,49.4115,49.4467,82100.0
2009-08-24 11:30:00,56.12,56.28,56.04,56.15,101900.0,49.4556,49.5966,49.3851,49.482,101900.0
2009-08-24 12:00:00,56.16,56.31,56.15,56.19,59500.0,49.4908,49.623,49.482,49.5172,59500.0
2009-08-24 12:30:00,56.19,56.33,56.1,56.32,59600.0,49.5172,49.6406,49.4379,49.6318,59600.0
2009-08-24 13:00:00,56.3,56.3,56.08,56.12,81900.0,49.6142,49.6142,49.4203,49.4556,81900.0
2009-08-24 13:30:00,56.11,56.27,56.11,56.26,56400.0,49.4467,49.5877,49.4467,49.5789,56400.0
2009-08-24 14:00:00,56.25,56.25,56.07,56.1,69900.0,49.5701,49.5701,49.4115,49.4379,69900.0
2009-08-24 14:30:00,56.1,56.21,56.07,56.18,95600.0,49.4379,49.5349,49.4115,49.5084,95600.0
2009-08-24 15:00:00,56.17,56.28,56.11,56.25,121600.0,49.4996,49.5966,49.4467,49.5701,121600.0
2009-08-24 15:30:00,56.26,56.37,56.11,56.34,399200.0,49.5789,49.6759,49.4467,49.6494,399200.0
2009-08-25 09:30:00,56.6,57.0,56.4,56.67,224700.0,49.8786,50.2311,49.7023,49.9402,224700.0
2009-08-25 10:00:00,56.68,57.0,56.51,56.54,205800.0,49.9491,50.2311,49.7992,49.8257,205800.0
2009-08-25 10:30:00,56.55,56.77,56.43,56.74,189300.0,49.8345,50.0284,49.7287,50.0019,189300.0
2009-08-25 11:00:00,56.72,56.84,56.59,56.67,138400.0,49.9843,50.0901,49.8697,49.9402,138400.0
2009-08-25 11:30:00,56.67,56.76,56.59,56.64,129000.0,49.9402,50.0196,49.8697,49.9138,129000.0
2009-08-25 12:00:00,56.63,56.87,56.63,56.87,85800.0,49.905,50.1165,49.905,50.1165,85800.0
2009-08-25 12:30:00,56.88,57.05,56.87,56.96,107700.0,50.1253,50.2751,50.1165,50.1958,107700.0
2009-08-25 13:00:00,56.96,57.03,56.75,56.87,110500.0,50.1958,50.2575,50.0107,50.1165,110500.0
2009-08-25 13:30:00,56.87,56.92,56.53,56.58,79900.0,50.1165,50.1606,49.8169,49.8609,79900.0
2009-08-25 14:00:00,56.6,56.66,56.55,56.6,99400.0,49.8786,49.9314,49.8345,49.8786,99400.0
2009-08-25 14:30:00,56.61,56.66,56.37,56.6,100800.0,49.8874,49.9314,49.6759,49.8786,100800.0
2009-08-25 15:00:00,56.58,56.82,56.58,56.76,120200.0,49.8609,50.0724,49.8609,50.0196,120200.0
2009-08-25 15:30:00,56.76,56.76,56.58,56.61,285300.0,50.0196,50.0196,49.8609,49.8874,285300.0
2009-08-26 09:30:00,56.62,57.1,56.04,56.8,258400.0,49.8962,50.3192,49.3851,50.0548,258400.0
2009-08-26 10:00:00,56.83,57.18,56.82,57.07,118100.0,50.0812,50.3897,50.0724,50.2927,118100.0
2009-08-26 10:30:00,57.08,57.12,56.44,56.51,132000.0,50.3016,50.3368,49.7376,49.7992,132000.0
2009-08-26 11:00:00,56.51,56.55,56.25,56.38,77900.0,49.7992,49.8345,49.5701,49.6847,77900.0
2009-08-26 11:30:00,56.38,56.48,56.19,56.2,113700.0,49.6847,49.7728,49.5172,49.5261,113700.0
2009-08-26 12:00:00,56.21,56.41,56.12,56.32,93300.0,49.5349,49.7111,49.4556,49.6318,93300.0
2009-08-26 12:30:00,56.34,56.36,56.24,56.32,83200.0,49.6494,49.6671,49.5613,49.6318,83200.0
2009-08-26 13:00:00,56.34,56.38,56.26,56.29,84900.0,49.6494,49.6847,49.5789,49.6054,84900.0
2009-08-26 13:30:00,56.3,56.67,56.28,56.67,97500.0,49.6142,49.9402,49.5966,49.9402,97500.0
2009-08-26 14:00:00,56.68,56.69,56.44,56.45,72200.0,49.9491,49.9579,49.7376,49.7464,72200.0
2009-08-26 14:30:00,56.44,56.52,56.35,56.41,101900.0,49.7376,49.8081,49.6582,49.7111,101900.0
2009-08-26 15:00:00,56.42,56.48,56.35,56.41,114600.0,49.7199,49.7728,49.6582,49.7111,114600.0
2009-08-26 15:30:00,56.39,56.58,56.33,56.56,267200.0,49.6935,49.8609,49.6406,49.8433,267200.0
2009-08-27 09:30:00,56.42,56.75,56.17,56.49,194000.0,49.7199,50.0107,49.4996,49.7816,194000.0
2009-08-27 10:00:00,56.47,56.88,56.35,56.85,147000.0,49.764,50.1253,49.6582,50.0989,147000.0
2009-08-27 10:30:00,56.86,56.86,56.54,56.6,65700.0,50.1077,50.1077,49.8257,49.8786,65700.0
2009-08-27 11:00:00,56.57,56.86,56.54,56.8,87400.0,49.8521,50.1077,49.8257,50.0548,87400.0
2009-08-27 11:30:00,56.81,56.97,56.74,56.96,68700.0,50.0636,50.2046,50.0019,50.1958,68700.0
2009-08-27 12:00:00,56.96,56.97,56.74,56.83,118300.0,50.1958,50.2046,50.0019,50.0812,118300.0
2009-08-27 12:30:00,56.83,56.87,56.52,56.57,63200.0,50.0812,50.1165,49.8081,49.8521,63200.0
2009-08-27 13:00:00,56.57,56.59,56.44,56.52,58300.0,49.8521,49.8697,49.7376,49.8081,58300.0
2009-08-27 13:30:00,56.53,56.8,56.51,56.77,80000.0,49.8169,50.0548,49.7992,50.0284,80000.0
2009-08-27 14:00:00,56.77,56.97,56.77,56.96,59500.0,50.0284,50.2046,50.0284,50.1958,59500.0
2009-08-27 14:30:00,56.95,57.21,56.92,56.99,104800.0,50.187,50.4161,50.1606,50.2222,104800.0
2009-08-27 15:00:00,56.99,57.02,56.9,56.9,88700.0,50.2222,50.2487,50.1429,50.1429,88700.0
2009-08-27 15:30:00,56.9,56.99,56.87,56.98,213300.0,50.1429,50.2222,50.1165,50.2134,213300.0
2009-08-28 09:30:00,57.12,57.38,56.64,56.64,259200.0,50.4442,50.6739,50.0203,50.0203,259200.0
2009-08-28 10:00:00,56.65,56.71,56.5,56.52,164000.0,50.0292,50.0822,49.8967,49.9144,164000.0
2009-08-28 10:30:00,56.52,56.57,56.13,56.28,161600.0,49.9144,49.9585,49.57,49.7024,161600.0
2009-08-28 11:00:00,56.28,56.29,56.0,56.14,212600.0,49.7024,49.7113,49.4551,49.5788,212600.0
2009-08-28 11:30:00,56.14,56.32,56.14,56.25,92300.0,49.5788,49.7377,49.5788,49.6759,92300.0
2009-08-28 12:00:00,56.25,56.52,56.08,56.16,120500.0,49.6759,49.9144,49.5258,49.5964,120500.0
2009-08-28 12:30:00,56.16,56.17,55.92,55.94,83800.0,49.5964,49.6053,49.3845,49.4022,83800.0
2009-08-28 13:00:00,55.95,56.1,55.94,56.0,81700.0,49.411,49.5435,49.4022,49.4551,81700.0
2009-08-28 13:30:00,56.02,56.04,55.84,55.88,90600.0,49.4728,49.4905,49.3138,49.3492,90600.0
2009-08-28 14:00:00,55.88,56.08,55.86,56.0,74800.0,49.3492,49.5258,49.3315,49.4551,74800.0
2009-08-28 14:30:00,56.0,56.23,55.92,56.22,73000.0,49.4551,49.6583,49.3845,49.6494,73000.0
2009-08-28 15:00:00,56.2,56.3,56.14,56.21,85500.0,49.6318,49.7201,49.5788,49.6406,85500.0
2009-08-28 15:30:00,56.22,56.28,56.07,56.24,337600.0,49.6494,49.7024,49.517,49.6671,337600.0
2009-08-31 09:30:00,56.01,56.68,55.83,56.24,206600.0,49.464,50.0557,49.305,49.6671,206600.0
2009-08-31 10:00:00,56.24,56.5,56.14,56.35,141900.0,49.6671,49.8967,49.5788,49.7642,141900.0
2009-08-31 10:30:00,56.35,56.49,56.22,56.32,112600.0,49.7642,49.8879,49.6494,49.7377,112600.0
2009-08-31 11:00:00,56.32,56.5,56.23,56.47,129800.0,49.7377,49.8967,49.6583,49.8702,129800.0
2009-08-31 11:30:00,56.46,56.67,56.16,56.66,84900.0,49.8614,50.0468,49.5964,50.038,84900.0
2009-08-31 12:00:00,56.63,56.68,56.5,56.55,60800.0,50.0115,50.0557,49.8967,49.9409,60800.0
2009-08-31 12:30:00,56.54,56.66,56.47,56.62,48300.0,49.932,50.038,49.8702,50.0027,48300.0
2009-08-31 13:00:00,56.63,56.73,56.54,56.59,82200.0,50.0115,50.0998,49.932,49.9762,82200.0
2009-08-31 13:30:00,56.57,56.78,56.57,56.75,67900.0,49.9585,50.144,49.9585,50.1175,67900.0
2009-08-31 14:00:00,56.75,56.75,56.59,56.72,85700.0,50.1175,50.1175,49.9762,50.091,85700.0
2009-08-31 14:30:00,56.71,56.96,56.71,56.84,124700.0,50.0822,50.3029,50.0822,50.197,124700.0
2009-08-31 15:00:00,56.84,56.85,56.68,56.75,158400.0,50.197,50.2058,50.0557,50.1175,158400.0
2009-08-31 15:30:00,56.78,56.92,56.74,56.91,228900.0,50.144,50.2676,50.1087,50.2588,228900.0
2009-09-01 09:30:00,56.63,57.43,56.3,57.19,261400.0,50.0115,50.718,49.7201,50.5061,261400.0
2009-09-01 10:00:00,57.2,57.37,56.83,56.89,187800.0,50.5149,50.665,50.1881,50.2411,187800.0
2009-09-01 10:30:00,56.91,56.94,56.53,56.59,178900.0,50.2588,50.2853,49.9232,49.9762,178900.0
2009-09-01 11:00:00,56.59,56.59,55.94,55.99,107700.0,49.9762,49.9762,49.4022,49.4463,107700.0
2009-09-01 11:30:00,55.99,56.08,55.76,55.88,164200.0,49.4463,49.5258,49.2432,49.3492,164200.0
2009-09-01 12:00:00,55.88,56.02,55.67,55.73,114600.0,49.3492,49.4728,49.1637,49.2167,114600.0
2009-09-01 12:30:00,55.72,55.75,55.57,55.64,135400.0,49.2079,49.2344,49.0754,49.1372,135400.0
2009-09-01 13:00:00,55.65,55.97,55.58,55.85,100300.0,49.1461,49.4287,49.0842,49.3227,100300.0
2009-09-01 13:30:00,55.85,55.97,55.76,55.91,77700.0,49.3227,49.4287,49.2432,49.3757,77700.0
2009-09-01 14:00:00,55.9,55.91,55.67,55.68,89700.0,49.3668,49.3757,49.1637,49.1725,89700.0
2009-09-01 14:30:00,55.69,55.83,55.58,55.67,116400.0,49.1814,49.305,49.0842,49.1637,116400.0
2009-09-01 15:00:00,55.68,55.91,55.66,55.76,132500.0,49.1725,49.3757,49.1549,49.2432,132500.0
2009-09-01 15:30:00,55.75,55.92,55.7,55.76,360600.0,49.2344,49.3845,49.1902,49.2432,360600.0
2009-09-02 09:30:00,55.5,56.18,55.46,56.1,160000.0,49.0136,49.6141,48.9783,49.5435,160000.0
2009-09-02 10:00:00,56.07,56.1,55.81,55.96,105100.0,49.517,49.5435,49.2874,49.4198,105100.0
2009-09-02 10:30:00,55.96,56.24,55.77,56.16,105100.0,49.4198,49.6671,49.252,49.5964,105100.0
2009-09-02 11:00:00,56.16,56.16,55.95,56.04,113900.0,49.5964,49.5964,49.411,49.4905,113900.0
2009-09-02 11:30:00,56.04,56.17,55.98,56.04,91100.0,49.4905,49.6053,49.4375,49.4905,91100.0
2009-09-02 12:00:00,56.04,56.06,55.92,55.93,140800.0,49.4905,49.5081,49.3845,49.3933,140800.0
2009-09-02 12:30:00,55.93,55.96,55.82,55.86,60300.0,49.3933,49.4198,49.2962,49.3315,60300.0
2009-09-02 13:00:00,55.86,56.1,55.82,56.0,74600.0,49.3315,49.5435,49.2962,49.4551,74600.0
2009-09-02 13:30:00,55.99,56.01,55.92,55.92,38400.0,49.4463,49.464,49.3845,49.3845,38400.0
2009-09-02 14:00:00,55.92,56.0,55.82,55.83,89300.0,49.3845,49.4551,49.2962,49.305,89300.0
2009-09-02 14:30:00,55.84,55.96,55.8,55.81,110900.0,49.3138,49.4198,49.2785,49.2874,110900.0
2009-09-02 15:00:00,55.8,55.91,55.75,55.88,124000.0,49.2785,49.3757,49.2344,49.3492,124000.0
2009-09-02 15:30:00,55.87,55.99,55.71,55.75,359000.0,49.3403,49.4463,49.199,49.2344,359000.0
2009-09-03 09:30:00,55.6,55.72,55.0,55.24,310800.0,49.1019,49.2079,48.572,48.784,310800.0
2009-09-03 10:00:00,55.27,55.39,54.82,54.98,232600.0,48.8105,48.9164,48.4131,48.5544,232600.0
2009-09-03 10:30:00,54.99,55.17,54.92,55.05,156300.0,48.5632,48.7222,48.5014,48.6162,156300.0
2009-09-03 11:00:00,55.05,55.23,54.91,54.91,127400.0,48.6162,48.7751,48.4925,48.4925,127400.0
2009-09-03 11:30:00,54.91,54.93,54.77,54.77,125500.0,48.4925,48.5102,48.3689,48.3689,125500.0
2009-09-03 12:00:00,54.78,54.91,54.73,54.77,187600.0,48.3777,48.4925,48.3336,48.3689,187600.0
2009-09-03 12:30:00,54.77,54.8,54.6,54.63,110000.0,48.3689,48.3954,48.2188,48.2453,110000.0
2009-09-03 13:00:00,54.62,54.84,54.61,54.79,84200.0,48.2364,48.4307,48.2276,48.3866,84200.0
2009-09-03 13:30:00,54.79,54.89,54.77,54.83,85700.0,48.3866,48.4749,48.3689,48.4219,85700.0
2009-09-03 14:00:00,54.83,54.89,54.79,54.89,126000.0,48.4219,48.4749,48.3866,48.4749,126000.0
2009-09-03 14:30:00,54.88,54.99,54.87,54.97,118900.0,48.466,48.5632,48.4572,48.5455,118900.0
2009-09-03 15:00:00,54.96,55.2,54.96,55.17,143700.0,48.5367,48.7486,48.5367,48.7222,143700.0
2009-09-03 15:30:00,55.17,55.6,55.17,55.46,497800.0,48.7222,49.1019,48.7222,48.9783,497800.0
2009-09-04 09:30:00,55.63,56.19,55.62,55.87,220900.0,49.1284,49.6229,49.1196,49.3403,220900.0
2009-09-04 10:00:00,55.87,55.88,55.48,55.49,94500.0,49.3403,49.3492,48.9959,49.0048,94500.0
2009-09-04 10:30:00,55.47,55.55,55.37,55.5,101300.0,48.9871,49.0577,48.8988,49.0136,101300.0
2009-09-04 11:00:00,55.5,55.52,55.47,55.51,148400.0,49.0136,49.0312,48.9871,49.0224,148400.0
2009-09-04 11:30:00,55.51,55.74,55.49,55.72,92500.0,49.0224,49.2255,49.0048,49.2079,92500.0
2009-09-04 12:00:00,55.72,55.79,55.69,55.74,95200.0,49.2079,49.2697,49.1814,49.2255,95200.0
2009-09-04 12:30:00,55.73,55.82,55.67,55.81,78200.0,49.2167,49.2962,49.1637,49.2874,78200.0
2009-09-04 13:00:00,55.8,55.97,55.72,55.92,59700.0,49.2785,49.4287,49.2079,49.3845,59700.0
2009-09-04 13:30:00,55.92,55.98,55.71,55.72,130100.0,49.3845,49.4375,49.199,49.2079,130100.0
2009-09-04 14:00:00,55.72,55.79,55.57,55.6,106700.0,49.2079,49.2697,49.0754,49.1019,106700.0
2009-09-04 14:30:00,55.6,55.81,55.6,55.81,90500.0,49.1019,49.2874,49.1019,49.2874,90500.0
2009-09-04 15:00:00,55.81,55.94,55.8,55.88,88200.0,49.2874,49.4022,49.2785,49.3492,88200.0
2009-09-04 15:30:00,55.88,56.12,55.86,56.08,225100.0,49.3492,49.5611,49.3315,49.5258,225100.0
2009-09-08 09:30:00,56.45,56.57,55.4,56.13,197200.0,49.8526,49.9585,48.9253,49.57,197200.0
2009-09-08 10:00:00,56.12,56.27,55.98,56.05,155600.0,49.5611,49.6936,49.4375,49.4993,155600.0
2009-09-08 10:30:00,56.04,56.15,55.89,56.03,107700.0,49.4905,49.5876,49.358,49.4816,107700.0
2009-09-08 11:00:00,56.04,56.16,56.01,56.06,86100.0,49.4905,49.5964,49.464,49.5081,86100.0
2009-09-08 11:30:00,56.06,56.07,55.89,55.99,40100.0,49.5081,49.517,49.358,49.4463,40100.0
2009-09-08 12:00:00,56.01,56.23,56.0,56.23,59000.0,49.464,49.6583,49.4551,49.6583,59000.0
2009-09-08 12:30:00,56.23,56.23,56.15,56.21,36400.0,49.6583,49.6583,49.5876,49.6406,36400.0
2009-09-08 13:00:00,56.2,56.25,56.01,56.06,82900.0,49.6318,49.6759,49.464,49.5081,82900.0
2009-09-08 13:30:00,56.06,56.22,56.0,56.17,62700.0,49.5081,49.6494,49.4551,49.6053,62700.0
2009-09-08 14:00:00,56.17,56.28,56.08,56.1,86600.0,49.6053,49.7024,49.5258,49.5435,86600.0
2009-09-08 14:30:00,56.13,56.14,55.95,55.97,143000.0,49.57,49.5788,49.411,49.4287,143000.0
2009-09-08 15:00:00,55.98,56.05,55.84,56.04,119300.0,49.4375,49.4993,49.3138,49.4905,119300.0
2009-09-08 15:30:00,56.04,56.19,55.98,56.03,224500.0,49.4905,49.6229,49.4375,49.4816,224500.0
2009-09-09 09:30:00,55.96,56.96,55.8,56.92,177700.0,49.4198,50.3029,49.2785,50.2676,177700.0
2009-09-09 10:00:00,56.93,57.48,56.91,57.4,401900.0,50.2765,50.7622,50.2588,50.6915,401900.0
2009-09-09 10:30:00,57.4,57.8,57.39,57.48,266800.0,50.6915,51.0448,50.6827,50.7622,266800.0
2009-09-09 11:00:00,57.48,57.65,57.46,57.57,162200.0,50.7622,50.9123,50.7445,50.8417,162200.0
2009-09-09 11:30:00,57.57,57.67,57.49,57.58,137500.0,50.8417,50.93,50.771,50.8505,137500.0
2009-09-09 12:00:00,57.57,57.62,57.47,57.57,108300.0,50.8417,50.8858,50.7533,50.8417,108300.0
2009-09-09 12:30:00,57.56,57.56,57.49,57.54,53900.0,50.8328,50.8328,50.771,50.8152,53900.0
2009-09-09 13:00:00,57.52,57.64,57.45,57.6,85600.0,50.7975,50.9035,50.7357,50.8682,85600.0
2009-09-09 13:30:00,57.6,57.69,57.49,57.5,115000.0,50.8682,50.9476,50.771,50.7798,115000.0
2009-09-09 14:00:00,57.5,57.57,57.23,57.3,109500.0,50.7798,50.8417,50.5414,50.6032,109500.0
2009-09-09 14:30:00,57.3,57.4,57.28,57.38,77100.0,50.6032,50.6915,50.5855,50.6739,77100.0
2009-09-09 15:00:00,57.38,57.4,57.18,57.2,192900.0,50.6739,50.6915,50.4972,50.5149,192900.0
2009-09-09 15:30:00,57.21,57.33,57.16,57.25,375800.0,50.5237,50.6297,50.4796,50.5591,375800.0
2009-09-10 09:30:00,56.97,57.17,56.62,56.94,158700.0,50.3118,50.4884,50.0027,50.2853,158700.0
2009-09-10 10:00:00,56.95,57.12,56.9,56.98,153800.0,50.2941,50.4442,50.25,50.3206,153800.0
2009-09-10 10:30:00,56.97,57.02,56.9,56.92,135600.0,50.3118,50.3559,50.25,50.2676,135600.0
2009-09-10 11:00:00,56.92,57.05,56.92,57.04,124600.0,50.2676,50.3824,50.2676,50.3736,124600.0
2009-09-10 11:30:00,57.03,57.11,56.95,57.11,115400.0,50.3648,50.4354,50.2941,50.4354,115400.0
2009-09-10 12:00:00,57.1,57.19,57.0,57.02,74400.0,50.4266,50.5061,50.3383,50.3559,74400.0
2009-09-10 12:30:00,57.01,57.25,57.01,57.22,102400.0,50.3471,50.5591,50.3471,50.5326,102400.0
2009-09-10 13:00:00,57.22,57.25,56.99,57.0,79700.0,50.5326,50.5591,50.3294,50.3383,79700.0
2009-09-10 13:30:00,57.0,57.17,56.97,57.1,128800.0,50.3383,50.4884,50.3118,50.4266,128800.0
2009-09-10 14:00:00,57.1,57.22,57.06,57.09,103100.0,50.4266,50.5326,50.3913,50.4178,103100.0
2009-09-10 14:30:00,57.09,57.16,57.06,57.1,97700.0,50.4178,50.4796,50.3913,50.4266,97700.0
2009-09-10 15:00:00,57.1,57.13,56.9,57.0,161100.0,50.4266,50.4531,50.25,50.3383,161100.0
2009-09-10 15:30:00,56.99,57.19,56.96,57.14,450300.0,50.3294,50.5061,50.3029,50.4619,450300.0
2009-09-11 09:30:00,57.23,57.69,56.94,57.26,671500.0,50.5414,50.9476,50.2853,50.5679,671500.0
2009-09-11 10:00:00,57.25,57.29,56.92,56.94,99700.0,50.5591,50.5944,50.2676,50.2853,99700.0
2009-09-11 10:30:00,56.93,57.3,56.92,57.18,87200.0,50.2765,50.6032,50.2676,50.4972,87200.0
2009-09-11 11:00:00,57.18,57.67,57.1,57.64,307300.0,50.4972,50.93,50.4266,50.9035,307300.0
2009-09-11 11:30:00,57.64,57.99,57.57,57.98,257300.0,50.9035,51.2126,50.8417,51.2037,257300.0
2009-09-11 12:00:00,57.98,58.11,57.76,57.88,221800.0,51.2037,51.3185,51.0095,51.1154,221800.0
2009-09-11 12:30:00,57.89,57.95,57.58,57.59,175000.0,51.1243,51.1772,50.8505,50.8593,175000.0
2009-09-11 13:00:00,57.59,57.6,57.48,57.5,77200.0,50.8593,50.8682,50.7622,50.7798,77200.0
2009-09-11 13:30:00,57.5,57.57,57.46,57.48,60700.0,50.7798,50.8417,50.7445,50.7622,60700.0
2009-09-11 14:00:00,57.48,57.6,57.44,57.6,112100.0,50.7622,50.8682,50.7268,50.8682,112100.0
2009-09-11 14:30:00,57.6,57.73,57.52,57.57,79300.0,50.8682,50.983,50.7975,50.8417,79300.0
2009-09-11 15:00:00,57.56,57.58,57.42,57.56,78600.0,50.8328,50.8505,50.7092,50.8328,78600.0
2009-09-11 15:30:00,57.56,57.63,57.42,57.58,501900.0,50.8328,50.8946,50.7092,50.8505,501900.0
2009-09-14 09:30:00,57.61,58.0,57.3,57.81,278900.0,50.877,51.2214,50.6032,51.0536,278900.0
2009-09-14 10:00:00,57.8,57.96,57.79,57.94,175000.0,51.0448,51.1861,51.0359,51.1684,175000.0
2009-09-14 10:30:00,57.94,58.07,57.87,58.07,148700.0,51.1684,51.2832,51.1066,51.2832,148700.0
2009-09-14 11:00:00,58.06,58.2,58.0,58.11,225600.0,51.2744,51.398,51.2214,51.3185,225600.0
2009-09-14 11:30:00,58.11,58.33,58.09,58.3,145300.0,51.3185,51.5128,51.3009,51.4863,145300.0
2009-09-14 12:00:00,58.29,58.32,58.03,58.18,111200.0,51.4775,51.504,51.2479,51.3804,111200.0
2009-09-14 12:30:00,58.19,58.29,58.14,58.21,73700.0,51.3892,51.4775,51.345,51.4069,73700.0
2009-09-14 13:00:00,58.22,58.25,58.07,58.08,88900.0,51.4157,51.4422,51.2832,51.2921,88900.0
2009-09-14 13:30:00,58.07,58.15,57.99,58.13,104000.0,51.2832,51.3539,51.2126,51.3362,104000.0
2009-09-14 14:00:00,58.14,58.14,58.05,58.1,74900.0,51.345,51.345,51.2656,51.3097,74900.0
2009-09-14 14:30:00,58.1,58.12,58.01,58.06,208500.0,51.3097,51.3274,51.2302,51.2744,208500.0
2009-09-14 15:00:00,58.06,58.1,58.0,58.09,125200.0,51.2744,51.3097,51.2214,51.3009,125200.0
2009-09-14 15:30:00,58.09,58.25,58.08,58.19,287500.0,51.3009,51.4422,51.2921,51.3892,287500.0
2009-09-15 09:30:00,58.6,58.83,57.88,57.94,224700.0,51.7513,51.9544,51.1154,51.1684,224700.0
2009-09-15 10:00:00,57.94,57.99,57.67,57.9,130500.0,51.1684,51.2126,50.93,51.1331,130500.0
2009-09-15 10:30:00,57.9,57.99,57.73,57.9,74200.0,51.1331,51.2126,50.983,51.1331,74200.0
2009-09-15 11:00:00,57.9,57.96,57.68,57.69,79400.0,51.1331,51.1861,50.9388,50.9476,79400.0
2009-09-15 11:30:00,57.67,57.71,57.19,57.49,273400.0,50.93,50.9653,50.5061,50.771,273400.0
2009-09-15 12:00:00,57.48,57.82,57.45,57.82,169500.0,50.7622,51.0624,50.7357,51.0624,169500.0
2009-09-15 12:30:00,57.82,57.99,57.8,57.97,60100.0,51.0624,51.2126,51.0448,51.1949,60100.0
2009-09-15 13:00:00,57.95,57.97,57.71,57.77,50200.0,51.1772,51.1949,50.9653,51.0183,50200.0
2009-09-15 13:30:00,57.76,57.77,57.61,57.74,32600.0,51.0095,51.0183,50.877,50.9918,32600.0
2009-09-15 14:00:00,57.73,57.86,57.68,57.82,60000.0,50.983,51.0978,50.9388,51.0624,60000.0
2009-09-15 14:30:00,57.83,57.84,57.65,57.72,42600.0,51.0713,51.0801,50.9123,50.9741,42600.0
2009-09-15 15:00:00,57.72,57.89,57.69,57.83,50600.0,50.9741,51.1243,50.9476,51.0713,50600.0
2009-09-15 15:30:00,57.83,57.85,57.64,57.69,164400.0,51.0713,51.0889,50.9035,50.9476,164400.0
2009-09-16 09:30:00,58.15,58.15,56.96,57.35,211900.0,51.3539,51.3539,50.3029,50.6474,211900.0
2009-09-16 10:00:00,57.36,57.65,57.3,57.52,143600.0,50.6562,50.9123,50.6032,50.7975,143600.0
2009-09-16 10:30:00,57.52,57.76,57.48,57.66,91600.0,50.7975,51.0095,50.7622,50.9211,91600.0
2009-09-16 11:00:00,57.64,57.81,57.64,57.67,113700.0,50.9035,51.0536,50.9035,50.93,113700.0
2009-09-16 11:30:00,57.68,57.72,57.51,57.65,83000.0,50.9388,50.9741,50.7887,50.9123,83000.0
2009-09-16 12:00:00,57.65,57.71,57.56,57.59,77700.0,50.9123,50.9653,50.8328,50.8593,77700.0
2009-09-16 12:30:00,57.6,57.63,57.52,57.59,120300.0,50.8682,50.8946,50.7975,50.8593,120300.0
2009-09-16 13:00:00,57.57,57.6,57.53,57.56,95500.0,50.8417,50.8682,50.8063,50.8328,95500.0
2009-09-16 13:30:00,57.57,57.72,57.54,57.68,127300.0,50.8417,50.9741,50.8152,50.9388,127300.0
2009-09-16 14:00:00,57.7,57.85,57.69,57.73,140700.0,50.9565,51.0889,50.9476,50.983,140700.0
2009-09-16 14:30:00,57.7,57.74,57.68,57.71,142400.0,50.9565,50.9918,50.9388,50.9653,142400.0
2009-09-16 15:00:00,57.71,57.8,57.69,57.79,210300.0,50.9653,51.0448,50.9476,51.0359,210300.0
2009-09-16 15:30:00,57.79,57.8,57.65,57.68,362000.0,51.0359,51.0448,50.9123,50.9388,362000.0
2009-09-17 09:30:00,57.68,58.03,57.51,58.01,197900.0,50.9388,51.2479,50.7887,51.2302,197900.0
2009-09-17 10:00:00,58.01,58.12,57.82,58.02,289600.0,51.2302,51.3274,51.0624,51.2391,289600.0
2009-09-17 10:30:00,58.01,58.04,57.82,57.93,161200.0,51.2302,51.2567,51.0624,51.1596,161200.0
2009-09-17 11:00:00,57.91,58.32,57.91,58.31,180700.0,51.1419,51.504,51.1419,51.4952,180700.0
2009-09-17 11:30:00,58.3,58.39,58.16,58.35,110000.0,51.4863,51.5658,51.3627,51.5305,110000.0
2009-09-17 12:00:00,58.34,58.34,58.13,58.14,117100.0,51.5217,51.5217,51.3362,51.345,117100.0
2009-09-17 12:30:00,58.14,58.14,57.87,58.04,70600.0,51.345,51.345,51.1066,51.2567,70600.0
2009-09-17 13:00:00,58.02,58.1,57.89,58.05,89900.0,51.2391,51.3097,51.1243,51.2656,89900.0
2009-09-17 13:30:00,58.03,58.25,57.99,58.21,154100.0,51.2479,51.4422,51.2126,51.4069,154100.0
2009-09-17 14:00:00,58.21,58.27,58.16,58.26,86300.0,51.4069,51.4598,51.3627,51.451,86300.0
2009-09-17 14:30:00,58.26,58.38,58.24,58.33,138700.0,51.451,51.557,51.4334,51.5128,138700.0
2009-09-17 15:00:00,58.35,58.35,58.12,58.15,133600.0,51.5305,51.5305,51.3274,51.3539,133600.0
2009-09-17 15:30:00,58.16,58.35,58.09,58.18,400500.0,51.3627,51.5305,51.3009,51.3804,400500.0
2009-09-18 09:30:00,58.3,58.47,57.85,57.86,586400.0,51.4863,51.6365,51.0889,51.0978,586400.0
2009-09-18 10:00:00,57.86,57.94,57.69,57.73,112000.0,51.0978,51.1684,50.9476,50.983,112000.0
2009-09-18 10:30:00,57.74,58.18,57.72,58.18,102900.0,50.9918,51.3804,50.9741,51.3804,102900.0
2009-09-18 11:00:00,58.17,58.28,58.17,58.24,98800.0,51.3715,51.4687,51.3715,51.4334,98800.0
2009-09-18 11:30:00,58.24,58.28,58.02,58.15,60000.0,51.4334,51.4687,51.2391,51.3539,60000.0
2009-09-18 12:00:00,58.14,58.15,58.06,58.13,68100.0,51.345,51.3539,51.2744,51.3362,68100.0
2009-09-18 12:30:00,58.11,58.34,58.08,58.34,42500.0,51.3185,51.5217,51.2921,51.5217,42500.0
2009-09-18 13:00:00,58.32,58.38,58.27,58.38,49000.0,51.504,51.557,51.4598,51.557,49000.0
2009-09-18 13:30:00,58.38,58.49,58.33,58.48,36700.0,51.557,51.6541,51.5128,51.6453,36700.0
2009-09-18 14:00:00,58.47,58.52,58.34,58.51,51500.0,51.6365,51.6806,51.5217,51.6718,51500.0
2009-09-18 14:30:00,58.51,58.56,58.41,58.47,69300.0,51.6718,51.716,51.5835,51.6365,69300.0
2009-09-18 15:00:00,58.48,58.59,58.37,58.49,159000.0,51.6453,51.7424,51.5482,51.6541,159000.0
2009-09-18 15:30:00,58.49,58.49,58.31,58.38,368100.0,51.6541,51.6541,51.4952,51.557,368100.0
2009-09-21 09:30:00,58.2,58.99,58.02,58.89,128600.0,51.398,52.0957,51.2391,52.0074,128600.0
2009-09-21 10:00:00,58.85,59.0,58.76,58.96,104300.0,51.9721,52.1045,51.8926,52.0692,104300.0
2009-09-21 10:30:00,58.94,59.18,58.83,59.09,108200.0,52.0515,52.2635,51.9544,52.184,108200.0
2009-09-21 11:00:00,59.09,59.14,58.8,59.0,87200.0,52.184,52.2282,51.9279,52.1045,87200.0
2009-09-21 11:30:00,59.0,59.18,59.0,59.17,75700.0,52.1045,52.2635,52.1045,52.2547,75700.0
2009-09-21 12:00:00,59.17,59.18,59.04,59.13,98200.0,52.2547,52.2635,52.1399,52.2193,98200.0
2009-09-21 12:30:00,59.12,59.18,59.01,59.18,95000.0,52.2105,52.2635,52.1134,52.2635,95000.0
2009-09-21 13:00:00,59.18,59.5,59.17,59.49,174100.0,52.2635,52.5461,52.2547,52.5373,174100.0
2009-09-21 13:30:00,59.49,59.69,59.47,59.66,125300.0,52.5373,52.7139,52.5196,52.6874,125300.0
2009-09-21 14:00:00,59.65,59.66,59.28,59.33,64000.0,52.6786,52.6874,52.3518,52.396,64000.0
2009-09-21 14:30:00,59.33,59.34,59.24,59.3,65200.0,52.396,52.4048,52.3165,52.3695,65200.0
2009-09-21 15:00:00,59.3,59.41,59.23,59.3,112700.0,52.3695,52.4666,52.3076,52.3695,112700.0
2009-09-21 15:30:00,59.31,59.36,59.1,59.3,227000.0,52.3783,52.4225,52.1928,52.3695,227000.0
2009-09-22 09:30:00,59.55,59.55,58.26,58.42,236700.0,52.5902,52.5902,51.451,51.5923,236700.0
2009-09-22 10:00:00,58.38,58.7,58.28,58.62,88200.0,51.557,51.8396,51.4687,51.7689,88200.0
2009-09-22 10:30:00,58.6,58.6,58.12,58.18,99900.0,51.7513,51.7513,51.3274,51.3804,99900.0
2009-09-22 11:00:00,58.19,58.33,58.19,58.26,86300.0,51.3892,51.5128,51.3892,51.451,86300.0
2009-09-22 11:30:00,58.25,58.27,58.11,58.25,91100.0,51.4422,51.4598,51.3185,51.4422,91100.0
2009-09-22 12:00:00,58.24,58.44,58.24,58.44,112700.0,51.4334,51.61,51.4334,51.61,112700.0
2009-09-22 12:30:00,58.44,58.61,58.2,58.2,101900.0,51.61,51.7601,51.398,51.398,101900.0
2009-09-22 13:00:00,58.2,58.45,58.2,58.4,67600.0,51.398,51.6188,51.398,51.5747,67600.0
2009-09-22 13:30:00,58.4,58.45,58.31,58.44,57300.0,51.5747,51.6188,51.4952,51.61,57300.0
2009-09-22 14:00:00,58.44,58.49,58.43,58.49,49000.0,51.61,51.6541,51.6011,51.6541,49000.0
2009-09-22 14:30:00,58.49,58.53,58.42,58.45,69600.0,51.6541,51.6895,51.5923,51.6188,69600.0
2009-09-22 15:00:00,58.45,58.59,58.41,58.58,82400.0,51.6188,51.7424,51.5835,51.7336,82400.0
2009-09-22 15:30:00,58.58,58.67,58.39,58.41,400700.0,51.7336,51.8131,51.5658,51.5835,400700.0
2009-09-23 09:30:00,58.39,58.85,58.01,58.51,152500.0,51.5658,51.9721,51.2302,51.6718,152500.0
2009-09-23 10:00:00,58.51,58.84,58.3,58.82,71100.0,51.6718,51.9632,51.4863,51.9456,71100.0
2009-09-23 10:30:00,58.82,58.95,58.61,58.67,67000.0,51.9456,52.0604,51.7601,51.8131,67000.0
2009-09-23 11:00:00,58.67,58.85,58.66,58.73,39600.0,51.8131,51.9721,51.8043,51.8661,39600.0
2009-09-23 11:30:00,58.73,58.81,58.62,58.81,37400.0,51.8661,51.9367,51.7689,51.9367,37400.0
2009-09-23 12:00:00,58.81,58.91,58.69,58.69,49500.0,51.9367,52.025,51.8308,51.8308,49500.0
2009-09-23 12:30:00,58.69,58.72,58.58,58.58,47900.0,51.8308,51.8573,51.7336,51.7336,47900.0
2009-09-23 13:00:00,58.58,58.7,58.56,58.58,47000.0,51.7336,51.8396,51.716,51.7336,47000.0
2009-09-23 13:30:00,58.58,58.59,58.53,58.55,38500.0,51.7336,51.7424,51.6895,51.7071,38500.0
2009-09-23 14:00:00,58.55,58.7,58.5,58.7,133300.0,51.7071,51.8396,51.663,51.8396,133300.0
2009-09-23 14:30:00,58.7,58.84,58.48,58.55,106100.0,51.8396,51.9632,51.6453,51.7071,106100.0
2009-09-23 15:00:00,58.56,58.61,58.38,58.43,130200.0,51.716,51.7601,51.557,51.6011,130200.0
2009-09-23 15:30:00,58.42,58.5,58.1,58.15,349800.0,51.5923,51.663,51.3097,51.3539,349800.0
2009-09-24 09:30:00,58.18,58.6,58.16,58.27,107700.0,51.3804,51.7513,51.3627,51.4598,107700.0
2009-09-24 10:00:00,58.24,58.28,57.68,57.72,197400.0,51.4334,51.4687,50.9388,50.9741,197400.0
2009-09-24 10:30:00,57.69,57.77,57.57,57.74,69200.0,50.9476,51.0183,50.8417,50.9918,69200.0
2009-09-24 11:00:00,57.74,57.9,57.7,57.78,68400.0,50.9918,51.1331,50.9565,51.0271,68400.0
2009-09-24 11:30:00,57.79,57.85,57.64,57.77,47500.0,51.0359,51.0889,50.9035,51.0183,47500.0
2009-09-24 12:00:00,57.76,57.96,57.75,57.86,38100.0,51.0095,51.1861,51.0006,51.0978,38100.0
2009-09-24 12:30:00,57.85,57.9,57.8,57.85,48600.0,51.0889,51.1331,51.0448,51.0889,48600.0
2009-09-24 13:00:00,57.84,58.0,57.84,57.93,73500.0,51.0801,51.2214,51.0801,51.1596,73500.0
2009-09-24 13:30:00,57.93,57.99,57.8,57.98,53500.0,51.1596,51.2126,51.0448,51.2037,53500.0
2009-09-24 14:00:00,57.97,58.1,57.87,57.94,74000.0,51.1949,51.3097,51.1066,51.1684,74000.0
2009-09-24 14:30:00,57.95,58.12,57.94,58.12,36800.0,51.1772,51.3274,51.1684,51.3274,36800.0
2009-09-24 15:00:00,58.12,58.16,58.07,58.13,136400.0,51.3274,51.3627,51.2832,51.3362,136400.0
2009-09-24 15:30:00,58.12,58.3,58.05,58.07,277700.0,51.3274,51.4863,51.2656,51.2832,277700.0
2009-09-25 09:30:00,58.02,58.51,57.58,57.76,150900.0,51.2391,51.6718,50.8505,51.0095,150900.0
2009-09-25 10:00:00,57.76,57.98,57.65,57.92,173700.0,51.0095,51.2037,50.9123,51.1508,173700.0
2009-09-25 10:30:00,57.92,57.99,57.63,57.77,107200.0,51.1508,51.2126,50.8946,51.0183,107200.0
2009-09-25 11:00:00,57.78,57.8,57.63,57.66,162300.0,51.0271,51.0448,50.8946,50.9211,162300.0
2009-09-25 11:30:00,57.68,57.76,57.65,57.73,118800.0,50.9388,51.0095,50.9123,50.983,118800.0
2009-09-25 12:00:00,57.71,57.83,57.64,57.8,165900.0,50.9653,51.0713,50.9035,51.0448,165900.0
2009-09-25 12:30:00,57.81,57.91,57.74,57.75,60200.0,51.0536,51.1419,50.9918,51.0006,60200.0
2009-09-25 13:00:00,57.77,57.88,57.7,57.85,78800.0,51.0183,51.1154,50.9565,51.0889,78800.0
2009-09-25 13:30:00,57.85,57.95,57.81,57.95,66700.0,51.0889,51.1772,51.0536,51.1772,66700.0
2009-09-25 14:00:00,57.97,58.0,57.83,57.88,68600.0,51.1949,51.2214,51.0713,51.1154,68600.0
2009-09-25 14:30:00,57.87,58.2,57.83,58.08,152900.0,51.1066,51.398,51.0713,51.2921,152900.0
2009-09-25 15:00:00,58.08,58.1,57.94,57.99,97800.0,51.2921,51.3097,51.1684,51.2126,97800.0
2009-09-25 15:30:00,57.99,58.08,57.74,57.79,470200.0,51.2126,51.2921,50.9918,51.0359,470200.0
2009-09-28 09:30:00,58.06,58.86,57.8,58.84,182800.0,51.2744,51.9809,51.0448,51.9632,182800.0
2009-09-28 10:00:00,58.85,59.26,58.84,59.16,146700.0,51.9721,52.3341,51.9632,52.2458,146700.0
2009-09-28 10:30:00,59.16,59.29,59.14,59.23,87800.0,52.2458,52.3606,52.2282,52.3076,87800.0
2009-09-28 11:00:00,59.23,59.38,59.04,59.37,104100.0,52.3076,52.4401,52.1399,52.4313,104100.0
2009-09-28 11:30:00,59.37,59.65,59.35,59.63,79500.0,52.4313,52.6786,52.4136,52.6609,79500.0
2009-09-28 12:00:00,59.65,59.73,59.41,59.46,77400.0,52.6786,52.7492,52.4666,52.5108,77400.0
2009-09-28 12:30:00,59.46,59.55,59.39,59.47,68700.0,52.5108,52.5902,52.4489,52.5196,68700.0
2009-09-28 13:00:00,59.47,59.5,59.38,59.42,61500.0,52.5196,52.5461,52.4401,52.4754,61500.0
2009-09-28 13:30:00,59.43,59.55,59.4,59.4,51300.0,52.4843,52.5902,52.4578,52.4578,51300.0
2009-09-28 14:00:00,59.42,59.53,59.4,59.47,98900.0,52.4754,52.5726,52.4578,52.5196,98900.0
2009-09-28 14:30:00,59.49,59.53,59.4,59.4,60000.0,52.5373,52.5726,52.4578,52.4578,60000.0
2009-09-28 15:00:00,59.4,59.4,59.19,59.23,105000.0,52.4578,52.4578,52.2723,52.3076,105000.0
2009-09-28 15:30:00,59.23,59.3,59.17,59.27,292300.0,52.3076,52.3695,52.2547,52.343,292300.0
2009-09-29 09:30:00,59.31,59.68,58.95,59.67,235300.0,52.3783,52.7051,52.0604,52.6962,235300.0
2009-09-29 10:00:00,59.67,59.67,59.19,59.36,116900.0,52.6962,52.6962,52.2723,52.4225,116900.0
2009-09-29 10:30:00,59.37,59.37,58.9,58.91,137600.0,52.4313,52.4313,52.0162,52.025,137600.0
2009-09-29 11:00:00,58.94,58.96,58.61,58.62,106800.0,52.0515,52.0692,51.7601,51.7689,106800.0
2009-09-29 11:30:00,58.63,58.81,58.55,58.78,87500.0,51.7778,51.9367,51.7071,51.9102,87500.0
2009-09-29 12:00:00,58.81,58.93,58.8,58.91,88300.0,51.9367,52.0427,51.9279,52.025,88300.0
2009-09-29 12:30:00,58.92,59.06,58.89,58.92,77100.0,52.0339,52.1575,52.0074,52.0339,77100.0
2009-09-29 13:00:00,58.93,59.05,58.85,58.88,41000.0,52.0427,52.1487,51.9721,51.9986,41000.0
2009-09-29 13:30:00,58.88,58.88,58.73,58.82,40800.0,51.9986,51.9986,51.8661,51.9456,40800.0
2009-09-29 14:00:00,58.84,58.86,58.65,58.74,50700.0,51.9632,51.9809,51.7954,51.8749,50700.0
2009-09-29 14:30:00,58.74,58.88,58.71,58.88,76300.0,51.8749,51.9986,51.8484,51.9986,76300.0
2009-09-29 15:00:00,58.88,59.01,58.76,58.76,120600.0,51.9986,52.1134,51.8926,51.8926,120600.0
2009-09-29 15:30:00,58.76,58.91,58.65,58.78,419400.0,51.8926,52.025,51.7954,51.9102,419400.0
2009-09-30 09:30:00,59.16,59.4,58.75,59.02,238500.0,52.2458,52.4578,51.8837,52.1222,238500.0
2009-09-30 10:00:00,59.01,59.1,58.97,59.03,260800.0,52.1134,52.1928,52.078,52.131,260800.0
2009-09-30 10:30:00,59.02,59.09,58.97,59.08,151200.0,52.1222,52.184,52.078,52.1752,151200.0
2009-09-30 11:00:00,59.08,59.15,59.06,59.08,115700.0,52.1752,52.237,52.1575,52.1752,115700.0
2009-09-30 11:30:00,59.08,59.28,59.07,59.1,63600.0,52.1752,52.3518,52.1663,52.1928,63600.0
2009-09-30 12:00:00,59.09,59.23,59.05,59.13,95900.0,52.184,52.3076,52.1487,52.2193,95900.0
2009-09-30 12:30:00,59.14,59.6,59.14,59.55,94800.0,52.2282,52.6344,52.2282,52.5902,94800.0
2009-09-30 13:00:00,59.55,59.69,59.55,59.64,96900.0,52.5902,52.7139,52.5902,52.6697,96900.0
2009-09-30 13:30:00,59.63,59.75,59.57,59.74,90000.0,52.6609,52.7669,52.6079,52.758,90000.0
2009-09-30 14:00:00,59.73,59.85,59.69,59.79,133100.0,52.7492,52.8552,52.7139,52.8022,133100.0
2009-09-30 14:30:00,59.79,59.95,59.71,59.72,224500.0,52.8022,52.9435,52.7315,52.7404,224500.0
2009-09-30 15:00:00,59.71,59.71,59.21,59.3,215200.0,52.7315,52.7315,52.29,52.3695,215200.0
2009-09-30 15:30:00,59.31,59.67,59.25,59.49,648800.0,52.3783,52.6962,52.3253,52.5373,648800.0
2009-10-01 09:30:00,59.61,59.86,59.2,59.25,179500.0,52.6432,52.864,52.2812,52.3253,179500.0
2009-10-01 10:00:00,59.25,59.26,58.82,58.86,188100.0,52.3253,52.3341,51.9456,51.9809,188100.0
2009-10-01 10:30:00,58.85,59.17,58.76,59.07,93900.0,51.9721,52.2547,51.8926,52.1663,93900.0
2009-10-01 11:00:00,59.07,59.07,58.8,58.83,107700.0,52.1663,52.1663,51.9279,51.9544,107700.0
2009-10-01 11:30:00,58.83,59.0,58.83,58.98,116000.0,51.9544,52.1045,51.9544,52.0869,116000.0
2009-10-01 12:00:00,58.98,59.18,58.91,58.91,112600.0,52.0869,52.2635,52.025,52.025,112600.0
2009-10-01 12:30:00,58.92,58.98,58.81,58.83,59000.0,52.0339,52.0869,51.9367,51.9544,59000.0
2009-10-01 13:00:00,58.81,58.91,58.54,58.67,66200.0,51.9367,52.025,51.6983,51.8131,66200.0
2009-10-01 13:30:00,58.67,58.9,58.63,58.85,119800.0,51.8131,52.0162,51.7778,51.9721,119800.0
2009-10-01 14:00:00,58.85,59.04,58.82,59.02,99600.0,51.9721,52.1399,51.9456,52.1222,99600.0
2009-10-01 14:30:00,59.02,59.15,58.9,59.09,200300.0,52.1222,52.237,52.0162,52.184,200300.0
2009-10-01 15:00:00,59.09,59.11,58.72,58.75,140700.0,52.184,52.2017,51.8573,51.8837,140700.0
2009-10-01 15:30:00,58.74,59.0,58.32,58.37,390100.0,51.8749,52.1045,51.504,51.5482,390100.0
2009-10-02 09:30:00,58.02,58.5,57.75,58.25,139600.0,51.2391,51.663,51.0006,51.4422,139600.0
2009-10-02 10:00:00,58.25,58.46,57.81,57.91,125600.0,51.4422,51.6276,51.0536,51.1419,125600.0
2009-10-02 10:30:00,57.91,57.95,57.75,57.75,145900.0,51.1419,51.1772,51.0006,51.0006,145900.0
2009-10-02 11:00:00,57.75,57.85,57.62,57.62,107100.0,51.0006,51.0889,50.8858,50.8858,107100.0
2009-10-02 11:30:00,57.65,57.72,57.55,57.62,59400.0,50.9123,50.9741,50.824,50.8858,59400.0
2009-10-02 12:00:00,57.61,57.72,57.53,57.7,73300.0,50.877,50.9741,50.8063,50.9565,73300.0
2009-10-02 12:30:00,57.7,57.94,57.68,57.93,54000.0,50.9565,51.1684,50.9388,51.1596,54000.0
2009-10-02 13:00:00,57.91,58.04,57.89,57.95,61500.0,51.1419,51.2567,51.1243,51.1772,61500.0
2009-10-02 13:30:00,57.96,57.99,57.77,57.77,55400.0,51.1861,51.2126,51.0183,51.0183,55400.0
2009-10-02 14:00:00,57.76,57.8,57.62,57.64,66200.0,51.0095,51.0448,50.8858,50.9035,66200.0
2009-10-02 14:30:00,57.65,57.77,57.61,57.75,99300.0,50.9123,51.0183,50.877,51.0006,99300.0
2009-10-02 15:00:00,57.75,57.77,57.64,57.65,158400.0,51.0006,51.0183,50.9035,50.9123,158400.0
2009-10-02 15:30:00,57.66,57.81,57.62,57.71,321100.0,50.9211,51.0536,50.8858,50.9653,321100.0
2009-10-05 09:30:00,57.86,57.86,57.34,57.76,108100.0,51.0978,51.0978,50.6385,51.0095,108100.0
2009-10-05 10:00:00,57.78,57.83,57.46,57.68,100800.0,51.0271,51.0713,50.7445,50.9388,100800.0
2009-10-05 10:30:00,57.67,57.81,57.63,57.73,119900.0,50.93,51.0536,50.8946,50.983,119900.0
2009-10-05 11:00:00,57.76,57.77,57.59,57.66,52800.0,51.0095,51.0183,50.8593,50.9211,52800.0
2009-10-05 11:30:00,57.66,57.73,57.55,57.57,46300.0,50.9211,50.983,50.824,50.8417,46300.0
2009-10-05 12:00:00,57.6,57.68,57.53,57.54,58900.0,50.8682,50.9388,50.8063,50.8152,58900.0
2009-10-05 12:30:00,57.53,57.67,57.53,57.63,48600.0,50.8063,50.93,50.8063,50.8946,48600.0
2009-10-05 13:00:00,57.62,57.62,57.42,57.48,94600.0,50.8858,50.8858,50.7092,50.7622,94600.0
2009-10-05 13:30:00,57.48,57.53,57.38,57.39,154700.0,50.7622,50.8063,50.6739,50.6827,154700.0
2009-10-05 14:00:00,57.39,57.57,57.39,57.57,119400.0,50.6827,50.8417,50.6827,50.8417,119400.0
2009-10-05 14:30:00,57.57,57.72,57.57,57.65,115600.0,50.8417,50.9741,50.8417,50.9123,115600.0
2009-10-05 15:00:00,57.64,57.75,57.6,57.62,168900.0,50.9035,51.0006,50.8682,50.8858,168900.0
2009-10-05 15:30:00,57.63,57.64,57.46,57.51,320400.0,50.8946,50.9035,50.7445,50.7887,320400.0
2009-10-06 09:30:00,57.96,58.14,57.44,58.12,140800.0,51.1861,51.345,50.7268,51.3274,140800.0
2009-10-06 10:00:00,58.12,58.25,58.02,58.16,117800.0,51.3274,51.4422,51.2391,51.3627,117800.0
2009-10-06 10:30:00,58.16,58.4,58.14,58.36,81200.0,51.3627,51.5747,51.345,51.5393,81200.0
2009-10-06 11:00:00,58.35,58.71,58.35,58.49,108600.0,51.5305,51.8484,51.5305,51.6541,108600.0
2009-10-06 11:30:00,58.48,58.53,58.32,58.41,57900.0,51.6453,51.6895,51.504,51.5835,57900.0
2009-10-06 12:00:00,58.42,58.46,58.25,58.34,57600.0,51.5923,51.6276,51.4422,51.5217,57600.0
2009-10-06 12:30:00,58.35,58.43,58.19,58.21,55600.0,51.5305,51.6011,51.3892,51.4069,55600.0
2009-10-06 13:00:00,58.22,58.34,58.12,58.15,111500.0,51.4157,51.5217,51.3274,51.3539,111500.0
2009-10-06 13:30:00,58.15,58.16,57.97,58.05,127700.0,51.3539,51.3627,51.1949,51.2656,127700.0
2009-10-06 14:00:00,58.04,58.13,57.95,58.01,126200.0,51.2567,51.3362,51.1772,51.2302,126200.0
2009-10-06 14:30:00,58.0,58.08,57.92,57.96,154200.0,51.2214,51.2921,51.1508,51.1861,154200.0
2009-10-06 15:00:00,57.95,58.03,57.92,58.0,231400.0,51.1772,51.2479,51.1508,51.2214,231400.0
2009-10-06 15:30:00,58.0,58.08,57.83,58.04,389000.0,51.2214,51.2921,51.0713,51.2567,389000.0
2009-10-07 09:30:00,58.11,58.48,58.03,58.35,353400.0,51.3185,51.6453,51.2479,51.5305,353400.0
2009-10-07 10:00:00,58.35,58.71,58.28,58.7,220500.0,51.5305,51.8484,51.4687,51.8396,220500.0
2009-10-07 10:30:00,58.68,58.99,58.5,58.97,177700.0,51.8219,52.0957,51.663,52.078,177700.0
2009-10-07 11:00:00,58.96,59.25,58.9,59.19,151800.0,52.0692,52.3253,52.0162,52.2723,151800.0
2009-10-07 11:30:00,59.19,59.21,58.87,59.0,80800.0,52.2723,52.29,51.9897,52.1045,80800.0
2009-10-07 12:00:00,59.0,59.33,58.99,59.26,173700.0,52.1045,52.396,52.0957,52.3341,173700.0
2009-10-07 12:30:00,59.26,59.32,59.1,59.1,160200.0,52.3341,52.3871,52.1928,52.1928,160200.0
2009-10-07 13:00:00,59.12,59.17,58.91,58.98,69900.0,52.2105,52.2547,52.025,52.0869,69900.0
2009-10-07 13:30:00,58.98,58.99,58.88,58.99,43400.0,52.0869,52.0957,51.9986,52.0957,43400.0
2009-10-07 14:00:00,59.0,59.06,58.79,59.0,298500.0,52.1045,52.1575,51.9191,52.1045,298500.0
2009-10-07 14:30:00,59.01,59.14,58.99,59.09,185400.0,52.1134,52.2282,52.0957,52.184,185400.0
2009-10-07 15:00:00,59.09,59.26,58.99,59.21,462900.0,52.184,52.3341,52.0957,52.29,462900.0
2009-10-07 15:30:00,59.21,59.48,59.15,59.31,389900.0,52.29,52.5284,52.237,52.3783,389900.0
2009-10-08 09:30:00,59.67,59.9,59.62,59.62,187400.0,52.6962,52.8993,52.6521,52.6521,187400.0
2009-10-08 10:00:00,59.62,59.84,59.5,59.83,165100.0,52.6521,52.8464,52.5461,52.8375,165100.0
2009-10-08 10:30:00,59.83,59.99,59.77,59.9,403600.0,52.8375,52.9788,52.7845,52.8993,403600.0
2009-10-08 11:00:00,59.89,59.96,59.81,59.91,93700.0,52.8905,52.9523,52.8199,52.9082,93700.0
2009-10-08 11:30:00,59.92,59.97,59.86,59.88,94000.0,52.917,52.9612,52.864,52.8817,94000.0
2009-10-08 12:00:00,59.88,59.91,59.8,59.87,84300.0,52.8817,52.9082,52.811,52.8728,84300.0
2009-10-08 12:30:00,59.88,59.88,59.68,59.7,108600.0,52.8817,52.8817,52.7051,52.7227,108600.0
2009-10-08 13:00:00,59.69,59.76,59.64,59.7,112000.0,52.7139,52.7757,52.6697,52.7227,112000.0
2009-10-08 13:30:00,59.69,59.75,59.68,59.74,104000.0,52.7139,52.7669,52.7051,52.758,104000.0
2009-10-08 14:00:00,59.73,59.78,59.66,59.74,144300.0,52.7492,52.7934,52.6874,52.758,144300.0
2009-10-08 14:30:00,59.74,59.86,59.67,59.68,128600.0,52.758,52.864,52.6962,52.7051,128600.0
2009-10-08 15:00:00,59.69,59.84,59.67,59.69,159500.0,52.7139,52.8464,52.6962,52.7139,159500.0
2009-10-08 15:30:00,59.69,59.72,59.52,59.57,372900.0,52.7139,52.7404,52.5638,52.6079,372900.0
2009-10-09 09:30:00,59.37,59.89,59.37,59.67,95400.0,52.4313,52.8905,52.4313,52.6962,95400.0
2009-10-09 10:00:00,59.66,59.87,59.62,59.74,76000.0,52.6874,52.8728,52.6521,52.758,76000.0
2009-10-09 10:30:00,59.74,59.97,59.66,59.97,159900.0,52.758,52.9612,52.6874,52.9612,159900.0
2009-10-09 11:00:00,59.97,60.0,59.95,59.97,270800.0,52.9612,52.9877,52.9435,52.9612,270800.0
2009-10-09 11:30:00,59.97,60.2,59.96,60.09,346900.0,52.9612,53.1643,52.9523,53.0671,346900.0
2009-10-09 12:00:00,60.09,60.36,60.01,60.35,224900.0,53.0671,53.3056,52.9965,53.2968,224900.0
2009-10-09 12:30:00,60.36,60.51,60.31,60.47,335100.0,53.3056,53.4381,53.2614,53.4027,335100.0
2009-10-09 13:00:00,60.49,60.69,60.4,60.69,147900.0,53.4204,53.597,53.3409,53.597,147900.0
2009-10-09 13:30:00,60.69,60.76,60.55,60.72,118200.0,53.597,53.6588,53.4734,53.6235,118200.0
2009-10-09 14:00:00,60.73,60.77,60.54,60.59,84300.0,53.6323,53.6677,53.4645,53.5087,84300.0
2009-10-09 14:30:00,60.59,60.86,60.59,60.81,114100.0,53.5087,53.7471,53.5087,53.703,114100.0
2009-10-09 15:00:00,60.8,60.83,60.48,60.49,287700.0,53.6942,53.7207,53.4116,53.4204,287700.0
2009-10-09 15:30:00,60.49,60.59,60.38,60.5,515700.0,53.4204,53.5087,53.3232,53.4292,515700.0
2009-10-12 09:30:00,61.74,61.82,60.58,61.01,403700.0,54.5243,54.5949,53.4999,53.8796,403700.0
2009-10-12 10:00:00,61.0,61.33,60.99,61.24,176100.0,53.8708,54.1622,53.862,54.0827,176100.0
2009-10-12 10:30:00,61.23,61.34,60.93,60.98,206700.0,54.0739,54.171,53.809,53.8531,206700.0
2009-10-12 11:00:00,60.97,61.05,60.93,61.0,113500.0,53.8443,53.9149,53.809,53.8708,113500.0
2009-10-12 11:30:00,60.99,61.0,60.87,60.96,105900.0,53.862,53.8708,53.756,53.8355,105900.0
2009-10-12 12:00:00,60.95,61.0,60.72,60.76,99000.0,53.8266,53.8708,53.6235,53.6588,99000.0
2009-10-12 12:30:00,60.76,60.79,60.69,60.77,89800.0,53.6588,53.6853,53.597,53.6677,89800.0
2009-10-12 13:00:00,60.76,60.96,60.76,60.88,94300.0,53.6588,53.8355,53.6588,53.7648,94300.0
2009-10-12 13:30:00,60.88,60.93,60.82,60.87,135500.0,53.7648,53.809,53.7118,53.756,135500.0
2009-10-12 14:00:00,60.87,60.9,60.68,60.71,208200.0,53.756,53.7825,53.5882,53.6147,208200.0
2009-10-12 14:30:00,60.71,60.83,60.64,60.83,142000.0,53.6147,53.7207,53.5529,53.7207,142000.0
2009-10-12 15:00:00,60.82,60.97,60.79,60.93,191300.0,53.7118,53.8443,53.6853,53.809,191300.0
2009-10-12 15:30:00,60.93,61.16,60.93,61.1,478500.0,53.809,54.0121,53.809,53.9591,478500.0
2009-10-13 09:30:00,61.1,61.1,60.37,60.6,209200.0,53.9591,53.9591,53.3144,53.5175,209200.0
2009-10-13 10:00:00,60.61,60.64,60.4,60.49,114000.0,53.5264,53.5529,53.3409,53.4204,114000.0
2009-10-13 10:30:00,60.5,60.69,60.5,60.66,115900.0,53.4292,53.597,53.4292,53.5705,115900.0
2009-10-13 11:00:00,60.65,60.79,60.61,60.77,120000.0,53.5617,53.6853,53.5264,53.6677,120000.0
2009-10-13 11:30:00,60.76,60.8,60.6,60.63,71500.0,53.6588,53.6942,53.5175,53.544,71500.0
2009-10-13 12:00:00,60.63,60.67,60.54,60.62,86200.0,53.544,53.5794,53.4645,53.5352,86200.0
2009-10-13 12:30:00,60.62,60.64,60.52,60.52,97000.0,53.5352,53.5529,53.4469,53.4469,97000.0
2009-10-13 13:00:00,60.53,60.55,60.44,60.47,49500.0,53.4557,53.4734,53.3762,53.4027,49500.0
2009-10-13 13:30:00,60.47,60.48,60.35,60.44,61200.0,53.4027,53.4116,53.2968,53.3762,61200.0
2009-10-13 14:00:00,60.43,60.44,60.24,60.31,65700.0,53.3674,53.3762,53.1996,53.2614,65700.0
2009-10-13 14:30:00,60.32,60.49,60.3,60.37,67600.0,53.2703,53.4204,53.2526,53.3144,67600.0
2009-10-13 15:00:00,60.38,60.59,60.37,60.49,120500.0,53.3232,53.5087,53.3144,53.4204,120500.0
2009-10-13 15:30:00,60.48,60.55,60.42,60.55,295700.0,53.4116,53.4734,53.3586,53.4734,295700.0
2009-10-14 09:30:00,60.89,61.2,60.81,61.19,105200.0,53.7736,54.0474,53.703,54.0386,105200.0
2009-10-14 10:00:00,61.2,61.31,61.08,61.2,108400.0,54.0474,54.1446,53.9414,54.0474,108400.0
2009-10-14 10:30:00,61.19,61.29,61.14,61.28,71400.0,54.0386,54.1269,53.9944,54.1181,71400.0
2009-10-14 11:00:00,61.29,61.29,61.01,61.1,71700.0,54.1269,54.1269,53.8796,53.9591,71700.0
2009-10-14 11:30:00,61.1,61.26,61.1,61.26,49100.0,53.9591,54.1004,53.9591,54.1004,49100.0
2009-10-14 12:00:00,61.25,61.35,61.07,61.1,75600.0,54.0916,54.1799,53.9326,53.9591,75600.0
2009-10-14 12:30:00,61.12,61.24,61.06,61.21,42100.0,53.9768,54.0827,53.9238,54.0562,42100.0
2009-10-14 13:00:00,61.2,61.25,61.07,61.1,128500.0,54.0474,54.0916,53.9326,53.9591,128500.0
2009-10-14 13:30:00,61.1,61.25,61.09,61.23,128700.0,53.9591,54.0916,53.9503,54.0739,128700.0
2009-10-14 14:00:00,61.22,61.26,61.17,61.25,155500.0,54.0651,54.1004,54.0209,54.0916,155500.0
2009-10-14 14:30:00,61.24,61.42,61.24,61.33,111100.0,54.0827,54.2417,54.0827,54.1622,111100.0
2009-10-14 15:00:00,61.33,61.72,61.33,61.72,263800.0,54.1622,54.5066,54.1622,54.5066,263800.0
2009-10-14 15:30:00,61.72,61.77,61.52,61.68,505500.0,54.5066,54.5508,54.33,54.4713,505500.0
2009-10-15 09:30:00,61.42,61.95,61.2,61.65,201300.0,54.2417,54.7098,54.0474,54.4448,201300.0
2009-10-15 10:00:00,61.65,61.65,61.25,61.34,216800.0,54.4448,54.4448,54.0916,54.171,216800.0
2009-10-15 10:30:00,61.33,61.46,61.25,61.36,158200.0,54.1622,54.277,54.0916,54.1887,158200.0
2009-10-15 11:00:00,61.37,61.55,61.24,61.27,96200.0,54.1975,54.3565,54.0827,54.1092,96200.0
2009-10-15 11:30:00,61.27,61.3,61.07,61.17,86800.0,54.1092,54.1357,53.9326,54.0209,86800.0
2009-10-15 12:00:00,61.16,61.35,61.1,61.22,62800.0,54.0121,54.1799,53.9591,54.0651,62800.0
2009-10-15 12:30:00,61.21,61.24,61.1,61.18,45800.0,54.0562,54.0827,53.9591,54.0297,45800.0
2009-10-15 13:00:00,61.19,61.28,61.17,61.25,75100.0,54.0386,54.1181,54.0209,54.0916,75100.0
2009-10-15 13:30:00,61.24,61.42,61.24,61.35,74500.0,54.0827,54.2417,54.0827,54.1799,74500.0
2009-10-15 14:00:00,61.34,61.47,61.28,61.32,111800.0,54.171,54.2859,54.1181,54.1534,111800.0
2009-10-15 14:30:00,61.32,61.36,61.21,61.29,161100.0,54.1534,54.1887,54.0562,54.1269,161100.0
2009-10-15 15:00:00,61.29,61.44,61.29,61.34,139400.0,54.1269,54.2594,54.1269,54.171,139400.0
2009-10-15 15:30:00,61.34,61.43,61.28,61.32,502200.0,54.171,54.2505,54.1181,54.1534,502200.0
2009-10-16 09:30:00,60.8,61.14,60.5,60.76,422700.0,53.6942,53.9944,53.4292,53.6588,422700.0
2009-10-16 10:00:00,60.77,60.83,60.42,60.43,172000.0,53.6677,53.7207,53.3586,53.3674,172000.0
2009-10-16 10:30:00,60.44,60.6,60.38,60.55,145000.0,53.3762,53.5175,53.3232,53.4734,145000.0
2009-10-16 11:00:00,60.53,60.66,60.47,60.51,142900.0,53.4557,53.5705,53.4027,53.4381,142900.0
2009-10-16 11:30:00,60.53,60.63,60.47,60.51,120800.0,53.4557,53.544,53.4027,53.4381,120800.0
2009-10-16 12:00:00,60.51,60.7,60.5,60.59,64300.0,53.4381,53.6058,53.4292,53.5087,64300.0
2009-10-16 12:30:00,60.59,60.9,60.58,60.86,124900.0,53.5087,53.7825,53.4999,53.7471,124900.0
2009-10-16 13:00:00,60.86,60.96,60.81,60.88,50900.0,53.7471,53.8355,53.703,53.7648,50900.0
2009-10-16 13:30:00,60.89,61.29,60.88,61.24,117600.0,53.7736,54.1269,53.7648,54.0827,117600.0
2009-10-16 14:00:00,61.25,61.28,61.16,61.21,106800.0,54.0916,54.1181,54.0121,54.0562,106800.0
2009-10-16 14:30:00,61.21,61.27,61.01,61.08,108800.0,54.0562,54.1092,53.8796,53.9414,108800.0
2009-10-16 15:00:00,61.08,61.18,60.99,61.09,228500.0,53.9414,54.0297,53.862,53.9503,228500.0
2009-10-16 15:30:00,61.09,61.22,60.97,61.05,376100.0,53.9503,54.0651,53.8443,53.9149,376100.0
2009-10-19 09:30:00,61.2,61.37,60.67,60.67,191000.0,54.0474,54.1975,53.5794,53.5794,191000.0
2009-10-19 10:00:00,60.66,60.81,60.62,60.76,151700.0,53.5705,53.703,53.5352,53.6588,151700.0
2009-10-19 10:30:00,60.76,61.03,60.7,61.0,163200.0,53.6588,53.8973,53.6058,53.8708,163200.0
2009-10-19 11:00:00,61.0,61.15,61.0,61.15,124200.0,53.8708,54.0033,53.8708,54.0033,124200.0
2009-10-19 11:30:00,61.16,61.46,61.15,61.46,140400.0,54.0121,54.277,54.0033,54.277,140400.0
2009-10-19 12:00:00,61.46,61.46,61.38,61.39,70500.0,54.277,54.277,54.2064,54.2152,70500.0
2009-10-19 12:30:00,61.39,61.43,61.35,61.41,68000.0,54.2152,54.2505,54.1799,54.2329,68000.0
2009-10-19 13:00:00,61.4,61.4,61.07,61.33,245700.0,54.224,54.224,53.9326,54.1622,245700.0
2009-10-19 13:30:00,61.35,61.4,61.23,61.26,50700.0,54.1799,54.224,54.0739,54.1004,50700.0
2009-10-19 14:00:00,61.27,61.33,61.26,61.29,84800.0,54.1092,54.1622,54.1004,54.1269,84800.0
2009-10-19 14:30:00,61.3,61.33,61.25,61.33,64200.0,54.1357,54.1622,54.0916,54.1622,64200.0
2009-10-19 15:00:00,61.33,61.48,61.26,61.28,173000.0,54.1622,54.2947,54.1004,54.1181,173000.0
2009-10-19 15:30:00,61.28,61.42,61.23,61.26,286700.0,54.1181,54.2417,54.0739,54.1004,286700.0
2009-10-20 09:30:00,61.26,61.58,60.53,61.5,270700.0,54.1004,54.383,53.4557,54.3123,270700.0
2009-10-20 10:00:00,61.51,61.85,61.45,61.75,200700.0,54.3212,54.6214,54.2682,54.5331,200700.0
2009-10-20 10:30:00,61.76,61.84,61.51,61.53,123800.0,54.542,54.6126,54.3212,54.3388,123800.0
2009-10-20 11:00:00,61.54,61.79,61.52,61.75,376400.0,54.3477,54.5685,54.33,54.5331,376400.0
2009-10-20 11:30:00,61.71,61.99,61.69,61.7,254600.0,54.4978,54.7451,54.4801,54.489,254600.0
2009-10-20 12:00:00,61.7,61.97,61.56,61.92,119800.0,54.489,54.7274,54.3653,54.6833,119800.0
2009-10-20 12:30:00,61.91,61.93,61.81,61.89,74700.0,54.6744,54.6921,54.5861,54.6568,74700.0
2009-10-20 13:00:00,61.89,61.96,61.84,61.94,130000.0,54.6568,54.7186,54.6126,54.7009,130000.0
2009-10-20 13:30:00,61.93,62.0,61.87,61.94,162100.0,54.6921,54.7539,54.6391,54.7009,162100.0
2009-10-20 14:00:00,61.94,62.16,61.86,62.12,214100.0,54.7009,54.8952,54.6303,54.8599,214100.0
2009-10-20 14:30:00,62.11,62.33,62.02,62.33,193800.0,54.8511,55.0453,54.7716,55.0453,193800.0
2009-10-20 15:00:00,62.34,62.34,61.93,61.99,265800.0,55.0542,55.0542,54.6921,54.7451,265800.0
2009-10-20 15:30:00,62.0,62.0,61.84,61.98,516600.0,54.7539,54.7539,54.6126,54.7362,516600.0
2009-10-21 09:30:00,61.74,61.91,61.47,61.52,495300.0,54.5243,54.6744,54.2859,54.33,495300.0
2009-10-21 10:00:00,61.54,61.81,61.48,61.76,362300.0,54.3477,54.5861,54.2947,54.542,362300.0
2009-10-21 10:30:00,61.75,61.86,61.6,61.72,197600.0,54.5331,54.6303,54.4007,54.5066,197600.0
2009-10-21 11:00:00,61.69,61.84,61.4,61.58,224000.0,54.4801,54.6126,54.224,54.383,224000.0
2009-10-21 11:30:00,61.57,61.58,61.36,61.48,172500.0,54.3742,54.383,54.1887,54.2947,172500.0
2009-10-21 12:00:00,61.48,61.54,61.38,61.47,101400.0,54.2947,54.3477,54.2064,54.2859,101400.0
2009-10-21 12:30:00,61.49,61.68,61.48,61.61,100000.0,54.3035,54.4713,54.2947,54.4095,100000.0
2009-10-21 13:00:00,61.61,61.64,61.45,61.45,73700.0,54.4095,54.436,54.2682,54.2682,73700.0
2009-10-21 13:30:00,61.46,61.59,61.36,61.59,83500.0,54.277,54.3918,54.1887,54.3918,83500.0
2009-10-21 14:00:00,61.58,61.58,61.32,61.41,176500.0,54.383,54.383,54.1534,54.2329,176500.0
2009-10-21 14:30:00,61.4,61.47,61.35,61.42,91700.0,54.224,54.2859,54.1799,54.2417,91700.0
2009-10-21 15:00:00,61.42,61.48,61.25,61.26,240500.0,54.2417,54.2947,54.0916,54.1004,240500.0
2009-10-21 15:30:00,61.25,61.26,60.76,60.82,403400.0,54.0916,54.1004,53.6588,53.7118,403400.0
2009-10-22 09:30:00,60.85,61.21,60.73,61.07,167400.0,53.7383,54.0562,53.6323,53.9326,167400.0
2009-10-22 10:00:00,61.04,61.13,60.88,60.93,177800.0,53.9061,53.9856,53.7648,53.809,177800.0
2009-10-22 10:30:00,60.94,61.03,60.85,60.91,134500.0,53.8178,53.8973,53.7383,53.7913,134500.0
2009-10-22 11:00:00,60.91,60.92,60.76,60.83,151800.0,53.7913,53.8001,53.6588,53.7207,151800.0
2009-10-22 11:30:00,60.83,60.96,60.74,60.79,139500.0,53.7207,53.8355,53.6412,53.6853,139500.0
2009-10-22 12:00:00,60.8,60.86,60.61,60.81,182200.0,53.6942,53.7471,53.5264,53.703,182200.0
2009-10-22 12:30:00,60.83,60.93,60.74,60.83,63800.0,53.7207,53.809,53.6412,53.7207,63800.0
2009-10-22 13:00:00,60.85,60.91,60.66,60.66,73500.0,53.7383,53.7913,53.5705,53.5705,73500.0
2009-10-22 13:30:00,60.66,60.77,60.49,60.49,106600.0,53.5705,53.6677,53.4204,53.4204,106600.0
2009-10-22 14:00:00,60.49,60.81,60.46,60.77,152600.0,53.4204,53.703,53.3939,53.6677,152600.0
2009-10-22 14:30:00,60.77,60.91,60.68,60.76,137800.0,53.6677,53.7913,53.5882,53.6588,137800.0
2009-10-22 15:00:00,60.78,61.13,60.76,61.01,209800.0,53.6765,53.9856,53.6588,53.8796,209800.0
2009-10-22 15:30:00,61.01,61.06,60.74,60.81,340800.0,53.8796,53.9238,53.6412,53.703,340800.0
2009-10-23 09:30:00,60.99,61.26,60.67,61.15,286500.0,53.862,54.1004,53.5794,54.0033,286500.0
2009-10-23 10:00:00,61.15,61.27,60.75,60.89,387100.0,54.0033,54.1092,53.65,53.7736,387100.0
2009-10-23 10:30:00,60.89,60.97,60.54,60.65,212600.0,53.7736,53.8443,53.4645,53.5617,212600.0
2009-10-23 11:00:00,60.64,60.7,60.37,60.65,130700.0,53.5529,53.6058,53.3144,53.5617,130700.0
2009-10-23 11:30:00,60.65,60.66,60.47,60.57,73400.0,53.5617,53.5705,53.4027,53.491,73400.0
2009-10-23 12:00:00,60.57,60.69,60.55,60.61,65900.0,53.491,53.597,53.4734,53.5264,65900.0
2009-10-23 12:30:00,60.61,60.65,60.31,60.37,128600.0,53.5264,53.5617,53.2614,53.3144,128600.0
2009-10-23 13:00:00,60.36,60.63,60.3,60.3,128800.0,53.3056,53.544,53.2526,53.2526,128800.0
2009-10-23 13:30:00,60.28,60.36,60.07,60.3,131300.0,53.2349,53.3056,53.0495,53.2526,131300.0
2009-10-23 14:00:00,60.3,60.32,60.17,60.24,116800.0,53.2526,53.2703,53.1378,53.1996,116800.0
2009-10-23 14:30:00,60.24,60.25,60.12,60.18,122300.0,53.1996,53.2084,53.0936,53.1466,122300.0
2009-10-23 15:00:00,60.19,60.32,60.11,60.16,133900.0,53.1555,53.2703,53.0848,53.129,133900.0
2009-10-23 15:30:00,60.15,60.38,60.1,60.31,307700.0,53.1201,53.3232,53.076,53.2614,307700.0
2009-10-26 09:30:00,60.36,61.32,60.22,61.17,297300.0,53.3056,54.1534,53.1819,54.0209,297300.0
2009-10-26 10:00:00,61.2,61.58,61.17,61.54,198200.0,54.0474,54.383,54.0209,54.3477,198200.0
2009-10-26 10:30:00,61.53,61.75,61.52,61.6,159200.0,54.3388,54.5331,54.33,54.4007,159200.0
2009-10-26 11:00:00,61.6,61.66,61.11,61.11,163900.0,54.4007,54.4536,53.9679,53.9679,163900.0
2009-10-26 11:30:00,61.1,61.11,60.32,60.39,314300.0,53.9591,53.9679,53.2703,53.3321,314300.0
2009-10-26 12:00:00,60.4,60.7,60.4,60.68,204600.0,53.3409,53.6058,53.3409,53.5882,204600.0
2009-10-26 12:30:00,60.68,60.68,60.34,60.43,114000.0,53.5882,53.5882,53.2879,53.3674,114000.0
2009-10-26 13:00:00,60.44,60.62,60.42,60.62,96100.0,53.3762,53.5352,53.3586,53.5352,96100.0
2009-10-26 13:30:00,60.62,60.66,60.47,60.51,97200.0,53.5352,53.5705,53.4027,53.4381,97200.0
2009-10-26 14:00:00,60.51,60.62,60.38,60.61,106800.0,53.4381,53.5352,53.3232,53.5264,106800.0
2009-10-26 14:30:00,60.61,60.69,60.4,60.59,165200.0,53.5264,53.597,53.3409,53.5087,165200.0
2009-10-26 15:00:00,60.59,60.59,60.35,60.35,141100.0,53.5087,53.5087,53.2968,53.2968,141100.0
2009-10-26 15:30:00,60.35,60.55,60.33,60.44,366000.0,53.2968,53.4734,53.2791,53.3762,366000.0
2009-10-27 09:30:00,60.49,60.68,60.35,60.36,185600.0,53.4204,53.5882,53.2968,53.3056,185600.0
2009-10-27 10:00:00,60.34,60.42,60.08,60.29,283400.0,53.2879,53.3586,53.0583,53.2438,283400.0
2009-10-27 10:30:00,60.27,60.64,60.24,60.63,315900.0,53.2261,53.5529,53.1996,53.544,315900.0
2009-10-27 11:00:00,60.61,60.67,60.19,60.29,354500.0,53.5264,53.5794,53.1555,53.2438,354500.0
2009-10-27 11:30:00,60.29,60.47,60.27,60.38,89200.0,53.2438,53.4027,53.2261,53.3232,89200.0
2009-10-27 12:00:00,60.37,60.45,60.13,60.16,200600.0,53.3144,53.3851,53.1025,53.129,200600.0
2009-10-27 12:30:00,60.15,60.18,59.69,59.87,319400.0,53.1201,53.1466,52.7139,52.8728,319400.0
2009-10-27 13:00:00,59.87,59.91,59.43,59.57,232300.0,52.8728,52.9082,52.4843,52.6079,232300.0
2009-10-27 13:30:00,59.6,59.66,59.43,59.66,220300.0,52.6344,52.6874,52.4843,52.6874,220300.0
2009-10-27 14:00:00,59.65,60.0,59.6,59.85,187600.0,52.6786,52.9877,52.6344,52.8552,187600.0
2009-10-27 14:30:00,59.85,60.18,59.8,60.04,175100.0,52.8552,53.1466,52.811,53.023,175100.0
2009-10-27 15:00:00,60.04,60.1,59.73,59.88,199900.0,53.023,53.076,52.7492,52.8817,199900.0
2009-10-27 15:30:00,59.89,59.9,59.44,59.58,414000.0,52.8905,52.8993,52.4931,52.6167,414000.0
2009-10-28 09:30:00,60.51,60.51,56.17,56.3,1397200.0,53.4381,53.4381,49.6053,49.7201,1397200.0
2009-10-28 10:00:00,56.29,58.6,55.82,58.0,1104300.0,49.7113,51.7513,49.2962,51.2214,1104300.0
2009-10-28 10:30:00,57.98,58.11,57.75,58.0,502000.0,51.2037,51.3185,51.0006,51.2214,502000.0
2009-10-28 11:00:00,57.99,58.21,57.92,58.17,295000.0,51.2126,51.4069,51.1508,51.3715,295000.0
2009-10-28 11:30:00,58.18,58.45,57.84,58.36,325800.0,51.3804,51.6188,51.0801,51.5393,325800.0
2009-10-28 12:00:00,58.36,58.4,57.49,57.58,184300.0,51.5393,51.5747,50.771,50.8505,184300.0
2009-10-28 12:30:00,57.56,57.68,57.44,57.63,176200.0,50.8328,50.9388,50.7268,50.8946,176200.0
2009-10-28 13:00:00,57.63,58.15,57.6,57.95,162200.0,50.8946,51.3539,50.8682,51.1772,162200.0
2009-10-28 13:30:00,57.98,58.22,57.95,58.04,141300.0,51.2037,51.4157,51.1772,51.2567,141300.0
2009-10-28 14:00:00,58.04,58.34,58.01,58.26,230600.0,51.2567,51.5217,51.2302,51.451,230600.0
2009-10-28 14:30:00,58.25,58.52,58.23,58.44,380100.0,51.4422,51.6806,51.4245,51.61,380100.0
2009-10-28 15:00:00,58.44,58.55,58.36,58.54,295000.0,51.61,51.7071,51.5393,51.6983,295000.0
2009-10-28 15:30:00,58.55,58.56,58.24,58.5,562400.0,51.7071,51.716,51.4334,51.663,562400.0
2009-10-29 09:30:00,58.39,58.72,57.54,58.69,344100.0,51.5658,51.8573,50.8152,51.8308,344100.0
2009-10-29 10:00:00,58.69,58.82,58.53,58.71,372600.0,51.8308,51.9456,51.6895,51.8484,372600.0
2009-10-29 10:30:00,58.68,58.8,58.61,58.77,161000.0,51.8219,51.9279,51.7601,51.9014,161000.0
2009-10-29 11:00:00,58.77,58.83,58.7,58.75,152200.0,51.9014,51.9544,51.8396,51.8837,152200.0
2009-10-29 11:30:00,58.76,58.79,58.65,58.74,114700.0,51.8926,51.9191,51.7954,51.8749,114700.0
2009-10-29 12:00:00,58.74,58.75,58.72,58.75,77600.0,51.8749,51.8837,51.8573,51.8837,77600.0
2009-10-29 12:30:00,58.75,58.76,58.66,58.74,118300.0,51.8837,51.8926,51.8043,51.8749,118300.0
2009-10-29 13:00:00,58.74,58.8,58.69,58.79,135200.0,51.8749,51.9279,51.8308,51.9191,135200.0
2009-10-29 13:30:00,58.79,58.85,58.73,58.85,112100.0,51.9191,51.9721,51.8661,51.9721,112100.0
2009-10-29 14:00:00,58.85,58.9,58.81,58.9,132400.0,51.9721,52.0162,51.9367,52.0162,132400.0
2009-10-29 14:30:00,58.9,58.96,58.85,58.96,118300.0,52.0162,52.0692,51.9721,52.0692,118300.0
2009-10-29 15:00:00,58.96,59.04,58.91,58.95,192000.0,52.0692,52.1399,52.025,52.0604,192000.0
2009-10-29 15:30:00,58.95,59.07,58.75,58.87,512600.0,52.0604,52.1663,51.8837,51.9897,512600.0
2009-10-30 09:30:00,58.45,59.17,58.45,59.08,209700.0,51.6188,52.2547,51.6188,52.1752,209700.0
2009-10-30 10:00:00,59.07,59.41,59.07,59.39,216300.0,52.1663,52.4666,52.1663,52.4489,216300.0
2009-10-30 10:30:00,59.38,59.39,59.22,59.25,163700.0,52.4401,52.4489,52.2988,52.3253,163700.0
2009-10-30 11:00:00,59.24,59.34,59.17,59.25,103200.0,52.3165,52.4048,52.2547,52.3253,103200.0
2009-10-30 11:30:00,59.24,59.35,59.13,59.19,141800.0,52.3165,52.4136,52.2193,52.2723,141800.0
2009-10-30 12:00:00,59.19,59.3,58.62,58.62,159900.0,52.2723,52.3695,51.7689,51.7689,159900.0
2009-10-30 12:30:00,58.63,58.84,58.6,58.69,227300.0,51.7778,51.9632,51.7513,51.8308,227300.0
2009-10-30 13:00:00,58.68,58.79,58.58,58.79,116200.0,51.8219,51.9191,51.7336,51.9191,116200.0
2009-10-30 13:30:00,58.78,58.81,58.51,58.77,123200.0,51.9102,51.9367,51.6718,51.9014,123200.0
2009-10-30 14:00:00,58.77,58.99,58.7,58.71,129400.0,51.9014,52.0957,51.8396,51.8484,129400.0
2009-10-30 14:30:00,58.71,58.8,58.49,58.64,114800.0,51.8484,51.9279,51.6541,51.7866,114800.0
2009-10-30 15:00:00,58.64,58.83,58.47,58.83,187000.0,51.7866,51.9544,51.6365,51.9544,187000.0
2009-10-30 15:30:00,58.84,58.98,58.69,58.7,523500.0,51.9632,52.0869,51.8308,51.8396,523500.0
2009-11-02 09:30:00,59.02,59.35,58.74,59.12,208800.0,52.1222,52.4136,51.8749,52.2105,208800.0
2009-11-02 10:00:00,59.15,59.4,59.15,59.35,165900.0,52.237,52.4578,52.237,52.4136,165900.0
2009-11-02 10:30:00,59.35,59.4,59.21,59.23,115700.0,52.4136,52.4578,52.29,52.3076,115700.0
2009-11-02 11:00:00,59.18,59.4,59.16,59.39,134400.0,52.2635,52.4578,52.2458,52.4489,134400.0
2009-11-02 11:30:00,59.4,59.5,59.36,59.46,148900.0,52.4578,52.5461,52.4225,52.5108,148900.0
2009-11-02 12:00:00,59.46,59.5,59.41,59.49,109000.0,52.5108,52.5461,52.4666,52.5373,109000.0
2009-11-02 12:30:00,59.49,59.5,59.05,59.17,145500.0,52.5373,52.5461,52.1487,52.2547,145500.0
2009-11-02 13:00:00,59.15,59.25,58.99,59.01,111600.0,52.237,52.3253,52.0957,52.1134,111600.0
2009-11-02 13:30:00,59.0,59.17,58.87,58.98,121200.0,52.1045,52.2547,51.9897,52.0869,121200.0
2009-11-02 14:00:00,58.98,59.16,58.83,59.16,177700.0,52.0869,52.2458,51.9544,52.2458,177700.0
2009-11-02 14:30:00,59.17,59.28,59.06,59.24,122000.0,52.2547,52.3518,52.1575,52.3165,122000.0
2009-11-02 15:00:00,59.26,59.42,59.17,59.41,221700.0,52.3341,52.4754,52.2547,52.4666,221700.0
2009-11-02 15:30:00,59.42,59.53,59.36,59.49,452700.0,52.4754,52.5726,52.4225,52.5373,452700.0
2009-11-03 09:30:00,59.45,59.82,59.1,59.76,408500.0,52.5019,52.8287,52.1928,52.7757,408500.0
2009-11-03 10:00:00,59.78,59.87,59.54,59.7,284000.0,52.7934,52.8728,52.5814,52.7227,284000.0
2009-11-03 10:30:00,59.7,59.9,59.61,59.85,200500.0,52.7227,52.8993,52.6432,52.8552,200500.0
2009-11-03 11:00:00,59.83,59.9,59.77,59.88,213700.0,52.8375,52.8993,52.7845,52.8817,213700.0
2009-11-03 11:30:00,59.88,59.99,59.85,59.88,235000.0,52.8817,52.9788,52.8552,52.8817,235000.0
2009-11-03 12:00:00,59.87,59.97,59.83,59.95,163800.0,52.8728,52.9612,52.8375,52.9435,163800.0
2009-11-03 12:30:00,59.92,60.09,59.92,60.05,274400.0,52.917,53.0671,52.917,53.0318,274400.0
2009-11-03 13:00:00,60.04,60.43,60.04,60.41,275500.0,53.023,53.3674,53.023,53.3497,275500.0
2009-11-03 13:30:00,60.41,60.45,60.23,60.29,185600.0,53.3497,53.3851,53.1908,53.2438,185600.0
2009-11-03 14:00:00,60.29,60.36,60.15,60.17,159200.0,53.2438,53.3056,53.1201,53.1378,159200.0
2009-11-03 14:30:00,60.19,60.26,60.11,60.15,166100.0,53.1555,53.2173,53.0848,53.1201,166100.0
2009-11-03 15:00:00,60.14,60.21,60.04,60.18,170400.0,53.1113,53.1731,53.023,53.1466,170400.0
2009-11-03 15:30:00,60.19,60.31,60.16,60.25,373300.0,53.1555,53.2614,53.129,53.2084,373300.0
2009-11-04 09:30:00,60.6,61.0,60.2,60.94,272000.0,53.5175,53.8708,53.1643,53.8178,272000.0
2009-11-04 10:00:00,60.89,61.28,60.89,61.0,280800.0,53.7736,54.1181,53.7736,53.8708,280800.0
2009-11-04 10:30:00,60.99,61.17,60.97,61.05,199300.0,53.862,54.0209,53.8443,53.9149,199300.0
2009-11-04 11:00:00,61.05,61.25,60.94,61.2,135000.0,53.9149,54.0916,53.8178,54.0474,135000.0
2009-11-04 11:30:00,61.19,61.22,61.09,61.13,142800.0,54.0386,54.0651,53.9503,53.9856,142800.0
2009-11-04 12:00:00,61.13,61.24,61.07,61.2,248900.0,53.9856,54.0827,53.9326,54.0474,248900.0
2009-11-04 12:30:00,61.19,61.25,61.17,61.24,109300.0,54.0386,54.0916,54.0209,54.0827,109300.0
2009-11-04 13:00:00,61.23,61.25,61.13,61.17,75800.0,54.0739,54.0916,53.9856,54.0209,75800.0
2009-11-04 13:30:00,61.18,61.25,61.15,61.15,60500.0,54.0297,54.0916,54.0033,54.0033,60500.0
2009-11-04 14:00:00,61.15,61.25,60.93,60.94,279300.0,54.0033,54.0916,53.809,53.8178,279300.0
2009-11-04 14:30:00,60.92,61.35,60.92,61.35,377600.0,53.8001,54.1799,53.8001,54.1799,377600.0
2009-11-04 15:00:00,61.35,61.35,61.04,61.1,178200.0,54.1799,54.1799,53.9061,53.9591,178200.0
2009-11-04 15:30:00,61.08,61.19,60.64,60.73,487200.0,53.9414,54.0386,53.5529,53.6323,487200.0
2009-11-05 09:30:00,60.88,61.64,60.88,61.51,258500.0,53.7648,54.436,53.7648,54.3212,258500.0
2009-11-05 10:00:00,61.5,61.76,61.44,61.71,208800.0,54.3123,54.542,54.2594,54.4978,208800.0
2009-11-05 10:30:00,61.73,61.81,61.63,61.72,207400.0,54.5155,54.5861,54.4272,54.5066,207400.0
2009-11-05 11:00:00,61.73,61.83,61.65,61.8,163700.0,54.5155,54.6038,54.4448,54.5773,163700.0
2009-11-05 11:30:00,61.8,61.9,61.75,61.87,123300.0,54.5773,54.6656,54.5331,54.6391,123300.0
2009-11-05 12:00:00,61.88,61.94,61.63,61.86,137400.0,54.6479,54.7009,54.4272,54.6303,137400.0
2009-11-05 12:30:00,61.87,62.0,61.87,62.0,185200.0,54.6391,54.7539,54.6391,54.7539,185200.0
2009-11-05 13:00:00,61.99,62.0,61.88,61.96,67900.0,54.7451,54.7539,54.6479,54.7186,67900.0
2009-11-05 13:30:00,61.94,62.0,61.9,61.93,117100.0,54.7009,54.7539,54.6656,54.6921,117100.0
2009-11-05 14:00:00,61.92,61.98,61.88,61.96,115700.0,54.6833,54.7362,54.6479,54.7186,115700.0
2009-11-05 14:30:00,61.96,62.0,61.94,61.99,253700.0,54.7186,54.7539,54.7009,54.7451,253700.0
2009-11-05 15:00:00,61.99,62.0,61.92,62.0,167900.0,54.7451,54.7539,54.6833,54.7539,167900.0
2009-11-05 15:30:00,61.99,62.06,61.95,61.97,422100.0,54.7451,54.8069,54.7098,54.7274,422100.0
2009-11-06 09:30:00,61.74,62.4,60.49,62.2,350100.0,54.5243,55.1072,53.4204,54.9305,350100.0
2009-11-06 10:00:00,62.19,62.3,61.83,61.86,143700.0,54.9217,55.0188,54.6038,54.6303,143700.0
2009-11-06 10:30:00,61.85,62.02,61.55,62.0,152100.0,54.6214,54.7716,54.3565,54.7539,152100.0
2009-11-06 11:00:00,62.0,62.15,61.94,62.15,78300.0,54.7539,54.8864,54.7009,54.8864,78300.0
2009-11-06 11:30:00,62.14,62.23,62.04,62.07,81300.0,54.8775,54.957,54.7892,54.8157,81300.0
2009-11-06 12:00:00,62.08,62.23,61.99,62.14,98700.0,54.8246,54.957,54.7451,54.8775,98700.0
2009-11-06 12:30:00,62.13,62.24,62.08,62.2,72700.0,54.8687,54.9659,54.8246,54.9305,72700.0
2009-11-06 13:00:00,62.18,62.35,62.18,62.31,43800.0,54.9129,55.063,54.9129,55.0277,43800.0
2009-11-06 13:30:00,62.31,62.4,62.25,62.33,61500.0,55.0277,55.1072,54.9747,55.0453,61500.0
2009-11-06 14:00:00,62.35,62.58,62.34,62.49,139600.0,55.063,55.2661,55.0542,55.1866,139600.0
2009-11-06 14:30:00,62.49,62.51,62.42,62.48,56300.0,55.1866,55.2043,55.1248,55.1778,56300.0
2009-11-06 15:00:00,62.48,62.58,62.36,62.57,111300.0,55.1778,55.2661,55.0718,55.2573,111300.0
2009-11-06 15:30:00,62.57,62.61,62.49,62.54,222000.0,55.2573,55.2926,55.1866,55.2308,222000.0
2009-11-09 09:30:00,63.0,63.0,62.7,62.98,198700.0,55.637,55.637,55.3721,55.6194,198700.0
2009-11-09 10:00:00,62.97,63.2,62.95,63.18,202100.0,55.6105,55.8137,55.5929,55.796,202100.0
2009-11-09 10:30:00,63.2,63.38,63.1,63.16,165800.0,55.8137,55.9726,55.7254,55.7783,165800.0
2009-11-09 11:00:00,63.16,63.45,63.0,63.41,150000.0,55.7783,56.0344,55.637,55.9991,150000.0
2009-11-09 11:30:00,63.41,63.73,63.4,63.57,175700.0,55.9991,56.2817,55.9903,56.1404,175700.0
2009-11-09 12:00:00,63.57,63.72,63.51,63.56,81100.0,56.1404,56.2729,56.0874,56.1316,81100.0
2009-11-09 12:30:00,63.56,63.69,63.55,63.64,78700.0,56.1316,56.2464,56.1228,56.2022,78700.0
2009-11-09 13:00:00,63.64,63.71,63.57,63.66,62700.0,56.2022,56.2641,56.1404,56.2199,62700.0
2009-11-09 13:30:00,63.66,63.79,63.63,63.72,77300.0,56.2199,56.3347,56.1934,56.2729,77300.0
2009-11-09 14:00:00,63.74,63.89,63.7,63.87,95600.0,56.2906,56.423,56.2552,56.4054,95600.0
2009-11-09 14:30:00,63.88,63.95,63.76,63.8,126100.0,56.4142,56.476,56.3082,56.3435,126100.0
2009-11-09 15:00:00,63.8,63.95,63.75,63.93,114700.0,56.3435,56.476,56.2994,56.4583,114700.0
2009-11-09 15:30:00,63.93,64.0,63.79,63.88,500300.0,56.4583,56.5202,56.3347,56.4142,500300.0
2009-11-10 09:30:00,63.83,64.13,63.78,63.93,265800.0,56.37,56.635,56.3259,56.4583,265800.0
2009-11-10 10:00:00,63.96,63.98,63.81,63.96,181000.0,56.4848,56.5025,56.3524,56.4848,181000.0
2009-11-10 10:30:00,63.96,64.0,63.93,63.99,93600.0,56.4848,56.5202,56.4583,56.5113,93600.0
2009-11-10 11:00:00,63.99,64.07,63.93,64.06,156100.0,56.5113,56.582,56.4583,56.5732,156100.0
2009-11-10 11:30:00,64.05,64.19,64.03,64.14,47000.0,56.5643,56.688,56.5467,56.6438,47000.0
2009-11-10 12:00:00,64.14,64.19,64.07,64.1,41000.0,56.6438,56.688,56.582,56.6085,41000.0
2009-11-10 12:30:00,64.1,64.25,64.09,64.18,67600.0,56.6085,56.7409,56.5996,56.6791,67600.0
2009-11-10 13:00:00,64.18,64.19,63.97,63.97,79700.0,56.6791,56.688,56.4937,56.4937,79700.0
2009-11-10 13:30:00,63.97,64.01,63.88,64.01,49000.0,56.4937,56.529,56.4142,56.529,49000.0
2009-11-10 14:00:00,64.0,64.21,63.98,64.2,103700.0,56.5202,56.7056,56.5025,56.6968,103700.0
2009-11-10 14:30:00,64.19,64.35,64.19,64.28,65100.0,56.688,56.8293,56.688,56.7674,65100.0
2009-11-10 15:00:00,64.28,64.5,64.26,64.35,114100.0,56.7674,56.9617,56.7498,56.8293,114100.0
2009-11-10 15:30:00,64.33,64.36,64.2,64.28,186000.0,56.8116,56.8381,56.6968,56.7674,186000.0
2009-11-11 09:30:00,64.15,64.38,63.99,64.24,154000.0,56.6526,56.8558,56.5113,56.7321,154000.0
2009-11-11 10:00:00,64.24,64.42,64.17,64.35,156100.0,56.7321,56.8911,56.6703,56.8293,156100.0
2009-11-11 10:30:00,64.32,64.44,63.97,64.06,101200.0,56.8028,56.9087,56.4937,56.5732,101200.0
2009-11-11 11:00:00,64.05,64.06,63.66,63.83,113500.0,56.5643,56.5732,56.2199,56.37,113500.0
2009-11-11 11:30:00,63.81,63.91,63.71,63.91,79100.0,56.3524,56.4407,56.2641,56.4407,79100.0
2009-11-11 12:00:00,63.91,64.07,63.9,63.99,68100.0,56.4407,56.582,56.4319,56.5113,68100.0
2009-11-11 12:30:00,63.96,64.15,63.96,64.06,74400.0,56.4848,56.6526,56.4848,56.5732,74400.0
2009-11-11 13:00:00,64.07,64.14,63.96,63.96,40200.0,56.582,56.6438,56.4848,56.4848,40200.0
2009-11-11 13:30:00,63.94,63.95,63.5,63.63,163900.0,56.4672,56.476,56.0786,56.1934,163900.0
2009-11-11 14:00:00,63.63,63.79,63.61,63.63,66600.0,56.1934,56.3347,56.1757,56.1934,66600.0
2009-11-11 14:30:00,63.63,63.69,63.53,63.61,83200.0,56.1934,56.2464,56.1051,56.1757,83200.0
2009-11-11 15:00:00,63.61,63.7,63.5,63.59,91000.0,56.1757,56.2552,56.0786,56.1581,91000.0
2009-11-11 15:30:00,63.6,63.87,63.57,63.78,297100.0,56.1669,56.4054,56.1404,56.3259,297100.0
2009-11-12 09:30:00,63.96,64.49,63.89,64.46,163700.0,56.4848,56.9529,56.423,56.9264,163700.0
2009-11-12 10:00:00,64.45,64.57,64.34,64.56,134600.0,56.9176,57.0235,56.8204,57.0147,134600.0
2009-11-12 10:30:00,64.54,64.56,64.25,64.32,108300.0,56.9971,57.0147,56.7409,56.8028,108300.0
2009-11-12 11:00:00,64.3,64.32,63.95,64.12,86300.0,56.7851,56.8028,56.476,56.6261,86300.0
2009-11-12 11:30:00,64.14,64.14,63.89,63.93,94300.0,56.6438,56.6438,56.423,56.4583,94300.0
2009-11-12 12:00:00,63.94,63.94,63.83,63.9,137000.0,56.4672,56.4672,56.37,56.4319,137000.0
2009-11-12 12:30:00,63.9,64.12,63.81,63.97,91700.0,56.4319,56.6261,56.3524,56.4937,91700.0
2009-11-12 13:00:00,63.96,64.01,63.76,63.95,66600.0,56.4848,56.529,56.3082,56.476,66600.0
2009-11-12 13:30:00,63.92,64.0,63.8,63.82,55000.0,56.4495,56.5202,56.3435,56.3612,55000.0
2009-11-12 14:00:00,63.8,63.96,63.79,63.92,54300.0,56.3435,56.4848,56.3347,56.4495,54300.0
2009-11-12 14:30:00,63.93,63.97,63.83,63.83,70600.0,56.4583,56.4937,56.37,56.37,70600.0
2009-11-12 15:00:00,63.83,63.93,63.72,63.88,105600.0,56.37,56.4583,56.2729,56.4142,105600.0
2009-11-12 15:30:00,63.86,63.88,63.67,63.85,237600.0,56.3965,56.4142,56.2287,56.3877,237600.0
2009-11-13 09:30:00,63.97,64.09,63.61,63.7,127000.0,56.4937,56.5996,56.1757,56.2552,127000.0
2009-11-13 10:00:00,63.68,64.2,63.64,64.19,92900.0,56.2376,56.6968,56.2022,56.688,92900.0
2009-11-13 10:30:00,64.2,64.35,64.17,64.22,128400.0,56.6968,56.8293,56.6703,56.7145,128400.0
2009-11-13 11:00:00,64.22,64.3,64.18,64.18,104800.0,56.7145,56.7851,56.6791,56.6791,104800.0
2009-11-13 11:30:00,64.19,64.27,64.14,64.19,66300.0,56.688,56.7586,56.6438,56.688,66300.0
2009-11-13 12:00:00,64.19,64.35,64.17,64.27,84500.0,56.688,56.8293,56.6703,56.7586,84500.0
2009-11-13 12:30:00,64.26,64.35,64.25,64.34,84200.0,56.7498,56.8293,56.7409,56.8204,84200.0
2009-11-13 13:00:00,64.32,64.49,64.3,64.47,33300.0,56.8028,56.9529,56.7851,56.9352,33300.0
2009-11-13 13:30:00,64.49,64.5,64.36,64.39,37300.0,56.9529,56.9617,56.8381,56.8646,37300.0
2009-11-13 14:00:00,64.39,64.41,64.22,64.32,55400.0,56.8646,56.8822,56.7145,56.8028,55400.0
2009-11-13 14:30:00,64.32,64.32,64.11,64.17,74800.0,56.8028,56.8028,56.6173,56.6703,74800.0
2009-11-13 15:00:00,64.17,64.23,64.1,64.18,83000.0,56.6703,56.7233,56.6085,56.6791,83000.0
2009-11-13 15:30:00,64.17,64.32,64.15,64.25,161100.0,56.6703,56.8028,56.6526,56.7409,161100.0
2009-11-16 09:30:00,64.11,64.98,64.05,64.89,180600.0,56.6173,57.3856,56.5643,57.3062,180600.0
2009-11-16 10:00:00,64.89,64.9,64.57,64.66,129500.0,57.3062,57.315,57.0235,57.103,129500.0
2009-11-16 10:30:00,64.66,64.7,64.36,64.4,133700.0,57.103,57.1384,56.8381,56.8734,133700.0
2009-11-16 11:00:00,64.4,64.57,64.39,64.45,101300.0,56.8734,57.0235,56.8646,56.9176,101300.0
2009-11-16 11:30:00,64.45,64.65,64.44,64.63,74900.0,56.9176,57.0942,56.9087,57.0765,74900.0
2009-11-16 12:00:00,64.63,64.65,64.3,64.42,81200.0,57.0765,57.0942,56.7851,56.8911,81200.0
2009-11-16 12:30:00,64.43,64.61,64.36,64.59,56200.0,56.8999,57.0589,56.8381,57.0412,56200.0
2009-11-16 13:00:00,64.59,64.66,64.23,64.26,74200.0,57.0412,57.103,56.7233,56.7498,74200.0
2009-11-16 13:30:00,64.25,64.37,64.15,64.22,86600.0,56.7409,56.8469,56.6526,56.7145,86600.0
2009-11-16 14:00:00,64.22,64.5,64.22,64.35,76600.0,56.7145,56.9617,56.7145,56.8293,76600.0
2009-11-16 14:30:00,64.34,64.35,64.15,64.18,86200.0,56.8204,56.8293,56.6526,56.6791,86200.0
2009-11-16 15:00:00,64.19,64.32,63.95,63.99,116300.0,56.688,56.8028,56.476,56.5113,116300.0
2009-11-16 15:30:00,63.99,64.34,63.96,64.25,289200.0,56.5113,56.8204,56.4848,56.7409,289200.0
2009-11-17 09:30:00,64.23,64.23,63.66,63.73,228200.0,56.7233,56.7233,56.2199,56.2817,228200.0
2009-11-17 10:00:00,63.73,64.04,63.65,63.75,162200.0,56.2817,56.5555,56.2111,56.2994,162200.0
2009-11-17 10:30:00,63.74,63.86,63.64,63.82,75800.0,56.2906,56.3965,56.2022,56.3612,75800.0
2009-11-17 11:00:00,63.81,63.93,63.7,63.76,84100.0,56.3524,56.4583,56.2552,56.3082,84100.0
2009-11-17 11:30:00,63.76,63.87,63.71,63.77,93600.0,56.3082,56.4054,56.2641,56.317,93600.0
2009-11-17 12:00:00,63.76,64.06,63.72,63.97,80800.0,56.3082,56.5732,56.2729,56.4937,80800.0
2009-11-17 12:30:00,63.96,63.98,63.74,63.81,94800.0,56.4848,56.5025,56.2906,56.3524,94800.0
2009-11-17 13:00:00,63.8,63.87,63.68,63.69,94600.0,56.3435,56.4054,56.2376,56.2464,94600.0
2009-11-17 13:30:00,63.7,63.81,63.66,63.75,127200.0,56.2552,56.3524,56.2199,56.2994,127200.0
2009-11-17 14:00:00,63.75,63.84,63.67,63.75,95900.0,56.2994,56.3789,56.2287,56.2994,95900.0
2009-11-17 14:30:00,63.76,63.79,63.68,63.75,51100.0,56.3082,56.3347,56.2376,56.2994,51100.0
2009-11-17 15:00:00,63.75,63.86,63.72,63.78,176700.0,56.2994,56.3965,56.2729,56.3259,176700.0
2009-11-17 15:30:00,63.78,63.85,63.73,63.75,338500.0,56.3259,56.3877,56.2817,56.2994,338500.0
2009-11-18 09:30:00,63.8,63.92,63.56,63.56,135300.0,56.3435,56.4495,56.1316,56.1316,135300.0
2009-11-18 10:00:00,63.55,63.58,63.16,63.32,103600.0,56.1228,56.1493,55.7783,55.9196,103600.0
2009-11-18 10:30:00,63.32,63.32,63.15,63.19,71800.0,55.9196,55.9196,55.7695,55.8048,71800.0
2009-11-18 11:00:00,63.21,63.46,63.19,63.41,63700.0,55.8225,56.0433,55.8048,55.9991,63700.0
2009-11-18 11:30:00,63.42,63.57,63.33,63.55,31100.0,56.008,56.1404,55.9285,56.1228,31100.0
2009-11-18 12:00:00,63.55,63.57,63.47,63.55,18200.0,56.1228,56.1404,56.0521,56.1228,18200.0
2009-11-18 12:30:00,63.55,63.64,63.5,63.53,31600.0,56.1228,56.2022,56.0786,56.1051,31600.0
2009-11-18 13:00:00,63.52,63.6,63.46,63.59,75600.0,56.0963,56.1669,56.0433,56.1581,75600.0
2009-11-18 13:30:00,63.58,63.75,63.58,63.72,32800.0,56.1493,56.2994,56.1493,56.2729,32800.0
2009-11-18 14:00:00,63.72,63.8,63.67,63.69,61900.0,56.2729,56.3435,56.2287,56.2464,61900.0
2009-11-18 14:30:00,63.67,63.71,63.53,63.61,120200.0,56.2287,56.2641,56.1051,56.1757,120200.0
2009-11-18 15:00:00,63.6,63.74,63.6,63.69,55200.0,56.1669,56.2906,56.1669,56.2464,55200.0
2009-11-18 15:30:00,63.69,63.7,63.59,63.68,166000.0,56.2464,56.2552,56.1581,56.2376,166000.0
2009-11-19 09:30:00,63.55,63.86,62.52,62.72,264900.0,56.1228,56.3965,55.2131,55.3898,264900.0
2009-11-19 10:00:00,62.74,63.04,62.65,63.0,100400.0,55.4074,55.6724,55.3279,55.637,100400.0
2009-11-19 10:30:00,63.0,63.06,62.87,62.93,99400.0,55.637,55.69,55.5222,55.5752,99400.0
2009-11-19 11:00:00,62.93,62.95,62.55,62.74,97200.0,55.5752,55.5929,55.2396,55.4074,97200.0
2009-11-19 11:30:00,62.74,62.98,62.74,62.81,95900.0,55.4074,55.6194,55.4074,55.4692,95900.0
2009-11-19 12:00:00,62.82,62.9,62.78,62.9,71900.0,55.4781,55.5487,55.4428,55.5487,71900.0
2009-11-19 12:30:00,62.9,62.9,62.77,62.83,69000.0,55.5487,55.5487,55.4339,55.4869,69000.0
2009-11-19 13:00:00,62.83,62.92,62.7,62.81,60900.0,55.4869,55.5664,55.3721,55.4692,60900.0
2009-11-19 13:30:00,62.82,62.97,62.8,62.86,75500.0,55.4781,55.6105,55.4604,55.5134,75500.0
2009-11-19 14:00:00,62.87,62.92,62.74,62.88,76200.0,55.5222,55.5664,55.4074,55.5311,76200.0
2009-11-19 14:30:00,62.86,62.9,62.74,62.74,61200.0,55.5134,55.5487,55.4074,55.4074,61200.0
2009-11-19 15:00:00,62.76,62.9,62.69,62.86,74000.0,55.4251,55.5487,55.3633,55.5134,74000.0
2009-11-19 15:30:00,62.87,63.08,62.84,63.01,261300.0,55.5222,55.7077,55.4957,55.6459,261300.0
2009-11-20 09:30:00,62.72,63.6,62.42,63.1,373700.0,55.3898,56.1669,55.1248,55.7254,373700.0
2009-11-20 10:00:00,63.1,63.58,63.06,63.46,116200.0,55.7254,56.1493,55.69,56.0433,116200.0
2009-11-20 10:30:00,63.46,63.53,63.28,63.36,126900.0,56.0433,56.1051,55.8843,55.955,126900.0
2009-11-20 11:00:00,63.35,63.51,63.35,63.48,137700.0,55.9461,56.0874,55.9461,56.0609,137700.0
2009-11-20 11:30:00,63.49,63.51,63.4,63.45,66800.0,56.0698,56.0874,55.9903,56.0344,66800.0
2009-11-20 12:00:00,63.44,63.5,63.37,63.4,83300.0,56.0256,56.0786,55.9638,55.9903,83300.0
2009-11-20 12:30:00,63.39,63.5,63.34,63.43,66900.0,55.9815,56.0786,55.9373,56.0168,66900.0
2009-11-20 13:00:00,63.44,63.58,63.44,63.51,52900.0,56.0256,56.1493,56.0256,56.0874,52900.0
2009-11-20 13:30:00,63.5,63.54,63.44,63.52,82500.0,56.0786,56.1139,56.0256,56.0963,82500.0
2009-11-20 14:00:00,63.53,63.53,63.45,63.45,80200.0,56.1051,56.1051,56.0344,56.0344,80200.0
2009-11-20 14:30:00,63.45,63.47,62.99,63.13,176800.0,56.0344,56.0521,55.6282,55.7518,176800.0
2009-11-20 15:00:00,63.15,63.31,63.06,63.28,111100.0,55.7695,55.9108,55.69,55.8843,111100.0
2009-11-20 15:30:00,63.29,63.37,63.08,63.09,352400.0,55.8931,55.9638,55.7077,55.7165,352400.0
2009-11-23 09:30:00,63.65,63.88,63.41,63.47,215800.0,56.2111,56.4142,55.9991,56.0521,215800.0
2009-11-23 10:00:00,63.51,63.76,63.5,63.63,140400.0,56.0874,56.3082,56.0786,56.1934,140400.0
2009-11-23 10:30:00,63.63,63.7,63.49,63.5,161000.0,56.1934,56.2552,56.0698,56.0786,161000.0
2009-11-23 11:00:00,63.49,63.62,63.33,63.33,102800.0,56.0698,56.1846,55.9285,55.9285,102800.0
2009-11-23 11:30:00,63.34,63.46,63.12,63.12,78900.0,55.9373,56.0433,55.743,55.743,78900.0
2009-11-23 12:00:00,63.12,63.13,62.94,63.09,161900.0,55.743,55.7518,55.5841,55.7165,161900.0
2009-11-23 12:30:00,63.09,63.12,62.92,63.1,61100.0,55.7165,55.743,55.5664,55.7254,61100.0
2009-11-23 13:00:00,63.09,63.13,63.03,63.03,47000.0,55.7165,55.7518,55.6635,55.6635,47000.0
2009-11-23 13:30:00,63.04,63.04,62.95,63.01,96900.0,55.6724,55.6724,55.5929,55.6459,96900.0
2009-11-23 14:00:00,63.01,63.05,62.94,63.04,67100.0,55.6459,55.6812,55.5841,55.6724,67100.0
2009-11-23 14:30:00,63.03,63.09,62.96,62.97,63800.0,55.6635,55.7165,55.6017,55.6105,63800.0
2009-11-23 15:00:00,62.97,63.17,62.97,63.02,167600.0,55.6105,55.7872,55.6105,55.6547,167600.0
2009-11-23 15:30:00,63.01,63.02,62.84,63.02,419700.0,55.6459,55.6547,55.4957,55.6547,419700.0
2009-11-24 09:30:00,62.91,63.54,62.75,63.01,159700.0,55.5576,56.1139,55.4163,55.6459,159700.0
2009-11-24 10:00:00,63.04,63.38,62.93,62.93,200100.0,55.6724,55.9726,55.5752,55.5752,200100.0
2009-11-24 10:30:00,62.92,63.42,62.91,63.32,164200.0,55.5664,56.008,55.5576,55.9196,164200.0
2009-11-24 11:00:00,63.31,63.43,63.24,63.3,89800.0,55.9108,56.0168,55.849,55.902,89800.0
2009-11-24 11:30:00,63.28,63.56,63.24,63.55,72500.0,55.8843,56.1316,55.849,56.1228,72500.0
2009-11-24 12:00:00,63.55,63.59,63.48,63.56,60800.0,56.1228,56.1581,56.0609,56.1316,60800.0
2009-11-24 12:30:00,63.55,63.6,63.44,63.49,53000.0,56.1228,56.1669,56.0256,56.0698,53000.0
2009-11-24 13:00:00,63.49,63.72,63.49,63.62,50000.0,56.0698,56.2729,56.0698,56.1846,50000.0
2009-11-24 13:30:00,63.6,63.66,63.47,63.47,41600.0,56.1669,56.2199,56.0521,56.0521,41600.0
2009-11-24 14:00:00,63.48,63.81,63.46,63.72,133700.0,56.0609,56.3524,56.0433,56.2729,133700.0
2009-11-24 14:30:00,63.72,63.72,63.6,63.61,100200.0,56.2729,56.2729,56.1669,56.1757,100200.0
2009-11-24 15:00:00,63.6,63.67,63.56,63.62,126300.0,56.1669,56.2287,56.1316,56.1846,126300.0
2009-11-24 15:30:00,63.62,63.67,63.5,63.58,393500.0,56.1846,56.2287,56.0786,56.1493,393500.0
2009-11-25 09:30:00,64.2,64.21,63.7,63.75,110600.0,56.6968,56.7056,56.2552,56.2994,110600.0
2009-11-25 10:00:00,63.74,63.83,63.5,63.52,96000.0,56.2906,56.37,56.0786,56.0963,96000.0
2009-11-25 10:30:00,63.52,63.76,63.52,63.73,48800.0,56.0963,56.3082,56.0963,56.2817,48800.0
2009-11-25 11:00:00,63.72,63.89,63.72,63.78,152700.0,56.2729,56.423,56.2729,56.3259,152700.0
2009-11-25 11:30:00,63.77,63.8,63.63,63.65,44100.0,56.317,56.3435,56.1934,56.2111,44100.0
2009-11-25 12:00:00,63.65,63.67,63.55,63.59,30300.0,56.2111,56.2287,56.1228,56.1581,30300.0
2009-11-25 12:30:00,63.59,63.6,63.5,63.53,38700.0,56.1581,56.1669,56.0786,56.1051,38700.0
2009-11-25 13:00:00,63.54,63.55,63.5,63.54,26700.0,56.1139,56.1228,56.0786,56.1139,26700.0
2009-11-25 13:30:00,63.54,63.56,63.5,63.53,18300.0,56.1139,56.1316,56.0786,56.1051,18300.0
2009-11-25 14:00:00,63.52,63.55,63.47,63.49,46200.0,56.0963,56.1228,56.0521,56.0698,46200.0
2009-11-25 14:30:00,63.5,63.6,63.49,63.58,28200.0,56.0786,56.1669,56.0698,56.1493,28200.0
2009-11-25 15:00:00,63.58,63.58,63.49,63.5,59500.0,56.1493,56.1493,56.0698,56.0786,59500.0
2009-11-25 15:30:00,63.51,63.6,63.46,63.52,201500.0,56.0874,56.1669,56.0433,56.0963,201500.0
2009-11-27 09:30:00,62.47,62.5,61.87,62.39,148300.0,55.2745,55.301,54.7436,55.2037,148300.0
2009-11-27 10:00:00,62.36,62.74,62.34,62.66,118400.0,55.1772,55.5134,55.1595,55.4426,118400.0
2009-11-27 10:30:00,62.67,62.87,62.55,62.86,51400.0,55.4514,55.6284,55.3453,55.6196,51400.0
2009-11-27 11:00:00,62.88,63.19,62.88,63.06,77400.0,55.6373,55.9116,55.6373,55.7965,77400.0
2009-11-27 11:30:00,63.05,63.21,62.99,63.12,44500.0,55.7877,55.9292,55.7346,55.8496,44500.0
2009-11-27 12:00:00,63.14,63.14,62.73,62.79,62600.0,55.8673,55.8673,55.5045,55.5576,62600.0
2009-11-27 12:30:00,62.8,63.14,62.76,62.81,84700.0,55.5665,55.8673,55.5311,55.5753,84700.0
2009-11-30 09:30:00,62.87,62.87,62.25,62.34,95500.0,55.6284,55.6284,55.0798,55.1595,95500.0
2009-11-30 10:00:00,62.34,62.47,62.23,62.47,62400.0,55.1595,55.2745,55.0621,55.2745,62400.0
2009-11-30 10:30:00,62.46,62.58,62.37,62.45,70200.0,55.2656,55.3718,55.186,55.2568,70200.0
2009-11-30 11:00:00,62.45,62.59,62.26,62.29,50200.0,55.2568,55.3807,55.0887,55.1152,50200.0
2009-11-30 11:30:00,62.29,62.43,62.13,62.16,59000.0,55.1152,55.2391,54.9736,55.0002,59000.0
2009-11-30 12:00:00,62.14,62.37,62.14,62.34,41100.0,54.9825,55.186,54.9825,55.1595,41100.0
2009-11-30 12:30:00,62.34,62.36,62.14,62.26,28600.0,55.1595,55.1772,54.9825,55.0887,28600.0
2009-11-30 13:00:00,62.26,62.39,62.2,62.25,49000.0,55.0887,55.2037,55.0356,55.0798,49000.0
2009-11-30 13:30:00,62.23,62.29,62.07,62.11,95000.0,55.0621,55.1152,54.9206,54.956,95000.0
2009-11-30 14:00:00,62.11,62.14,62.0,62.03,67300.0,54.956,54.9825,54.8586,54.8852,67300.0
2009-11-30 14:30:00,62.04,62.09,61.99,62.06,61900.0,54.894,54.9383,54.8498,54.9117,61900.0
2009-11-30 15:00:00,62.06,62.12,62.0,62.08,167700.0,54.9117,54.9648,54.8586,54.9294,167700.0
2009-11-30 15:30:00,62.08,62.14,61.98,62.03,435000.0,54.9294,54.9825,54.8409,54.8852,435000.0
2009-12-01 09:30:00,62.11,62.82,62.11,62.55,195200.0,54.956,55.5842,54.956,55.3453,195200.0
2009-12-01 10:00:00,62.52,62.63,62.13,62.17,237300.0,55.3187,55.4161,54.9736,55.009,237300.0
2009-12-01 10:30:00,62.18,62.52,62.18,62.5,162200.0,55.0179,55.3187,55.0179,55.301,162200.0
2009-12-01 11:00:00,62.49,62.59,62.46,62.47,149500.0,55.2922,55.3807,55.2656,55.2745,149500.0
2009-12-01 11:30:00,62.48,62.51,62.33,62.36,148000.0,55.2833,55.3099,55.1506,55.1772,148000.0
2009-12-01 12:00:00,62.36,62.53,62.32,62.49,109900.0,55.1772,55.3276,55.1418,55.2922,109900.0
2009-12-01 12:30:00,62.5,62.6,62.48,62.53,120100.0,55.301,55.3895,55.2833,55.3276,120100.0
2009-12-01 13:00:00,62.53,62.55,62.46,62.51,94500.0,55.3276,55.3453,55.2656,55.3099,94500.0
2009-12-01 13:30:00,62.51,62.6,62.47,62.52,79700.0,55.3099,55.3895,55.2745,55.3187,79700.0
2009-12-01 14:00:00,62.52,62.53,62.41,62.5,79500.0,55.3187,55.3276,55.2214,55.301,79500.0
2009-12-01 14:30:00,62.5,62.51,62.37,62.41,176500.0,55.301,55.3099,55.186,55.2214,176500.0
2009-12-01 15:00:00,62.41,62.65,62.39,62.56,173200.0,55.2214,55.4338,55.2037,55.3541,173200.0
2009-12-01 15:30:00,62.57,62.61,62.38,62.46,459600.0,55.363,55.3984,55.1949,55.2656,459600.0
2009-12-02 09:30:00,62.17,62.8,62.07,62.47,115000.0,55.009,55.5665,54.9206,55.2745,115000.0
2009-12-02 10:00:00,62.47,62.77,62.43,62.5,116200.0,55.2745,55.5399,55.2391,55.301,116200.0
2009-12-02 10:30:00,62.51,62.56,62.33,62.4,147200.0,55.3099,55.3541,55.1506,55.2125,147200.0
2009-12-02 11:00:00,62.39,62.46,62.2,62.3,96100.0,55.2037,55.2656,55.0356,55.1241,96100.0
2009-12-02 11:30:00,62.29,62.4,62.19,62.25,127300.0,55.1152,55.2125,55.0267,55.0798,127300.0
2009-12-02 12:00:00,62.23,62.28,62.06,62.15,73100.0,55.0621,55.1064,54.9117,54.9913,73100.0
2009-12-02 12:30:00,62.15,62.19,62.1,62.17,74900.0,54.9913,55.0267,54.9471,55.009,74900.0
2009-12-02 13:00:00,62.16,62.22,62.11,62.16,57400.0,55.0002,55.0533,54.956,55.0002,57400.0
2009-12-02 13:30:00,62.17,62.3,62.12,62.27,78400.0,55.009,55.1241,54.9648,55.0975,78400.0
2009-12-02 14:00:00,62.29,62.33,62.15,62.18,91800.0,55.1152,55.1506,54.9913,55.0179,91800.0
2009-12-02 14:30:00,62.18,62.25,62.12,62.17,92900.0,55.0179,55.0798,54.9648,55.009,92900.0
2009-12-02 15:00:00,62.15,62.18,62.01,62.06,167500.0,54.9913,55.0179,54.8675,54.9117,167500.0
2009-12-02 15:30:00,62.06,62.1,61.95,61.96,534700.0,54.9117,54.9471,54.8144,54.8232,534700.0
2009-12-03 09:30:00,62.0,62.33,61.62,61.73,337200.0,54.8586,55.1506,54.5224,54.6197,337200.0
2009-12-03 10:00:00,61.73,61.91,61.5,61.69,189100.0,54.6197,54.779,54.4162,54.5843,189100.0
2009-12-03 10:30:00,61.69,61.71,61.46,61.5,185700.0,54.5843,54.602,54.3808,54.4162,185700.0
2009-12-03 11:00:00,61.5,61.82,61.41,61.7,134900.0,54.4162,54.6994,54.3366,54.5932,134900.0
2009-12-03 11:30:00,61.69,61.71,61.58,61.66,86500.0,54.5843,54.602,54.487,54.5578,86500.0
2009-12-03 12:00:00,61.66,61.73,61.64,61.66,86100.0,54.5578,54.6197,54.5401,54.5578,86100.0
2009-12-03 12:30:00,61.66,61.71,61.62,61.64,70800.0,54.5578,54.602,54.5224,54.5401,70800.0
2009-12-03 13:00:00,61.65,61.7,61.56,61.63,100200.0,54.5489,54.5932,54.4693,54.5312,100200.0
2009-12-03 13:30:00,61.63,61.71,61.56,61.7,141500.0,54.5312,54.602,54.4693,54.5932,141500.0
2009-12-03 14:00:00,61.7,61.75,61.64,61.71,138900.0,54.5932,54.6374,54.5401,54.602,138900.0
2009-12-03 14:30:00,61.72,61.73,61.55,61.59,143800.0,54.6109,54.6197,54.4605,54.4958,143800.0
2009-12-03 15:00:00,61.6,61.64,61.46,61.48,184400.0,54.5047,54.5401,54.3808,54.3985,184400.0
2009-12-03 15:30:00,61.48,61.54,60.9,61.0,417600.0,54.3985,54.4516,53.8853,53.9738,417600.0
2009-12-04 09:30:00,61.16,61.88,61.16,61.88,133200.0,54.1154,54.7524,54.1154,54.7524,133200.0
2009-12-04 10:00:00,61.88,61.91,61.51,61.6,135900.0,54.7524,54.779,54.4251,54.5047,135900.0
2009-12-04 10:30:00,61.6,61.71,61.36,61.39,120900.0,54.5047,54.602,54.2923,54.3189,120900.0
2009-12-04 11:00:00,61.39,61.66,61.31,61.44,146800.0,54.3189,54.5578,54.2481,54.3631,146800.0
2009-12-04 11:30:00,61.43,61.5,60.88,60.97,127700.0,54.3543,54.4162,53.8676,53.9473,127700.0
2009-12-04 12:00:00,60.99,61.22,60.97,61.07,120000.0,53.965,54.1685,53.9473,54.0357,120000.0
2009-12-04 12:30:00,61.04,61.25,61.01,61.25,67300.0,54.0092,54.195,53.9827,54.195,67300.0
2009-12-04 13:00:00,61.23,61.32,61.01,61.01,75600.0,54.1773,54.2569,53.9827,53.9827,75600.0
2009-12-04 13:30:00,61.02,61.17,60.86,60.87,82200.0,53.9915,54.1242,53.8499,53.8588,82200.0
2009-12-04 14:00:00,60.88,60.91,60.53,60.6,152900.0,53.8676,53.8942,53.5579,53.6199,152900.0
2009-12-04 14:30:00,60.6,60.78,60.57,60.7,186700.0,53.6199,53.7791,53.5933,53.7084,186700.0
2009-12-04 15:00:00,60.7,61.02,60.67,60.91,171000.0,53.7084,53.9915,53.6818,53.8942,171000.0
2009-12-04 15:30:00,60.91,61.08,60.77,60.93,377400.0,53.8942,54.0446,53.7703,53.9119,377400.0
2009-12-07 09:30:00,60.84,61.85,60.84,61.83,119600.0,53.8322,54.7259,53.8322,54.7082,119600.0
2009-12-07 10:00:00,61.84,61.85,61.51,61.6,159700.0,54.717,54.7259,54.4251,54.5047,159700.0
2009-12-07 10:30:00,61.6,61.6,61.25,61.29,143700.0,54.5047,54.5047,54.195,54.2304,143700.0
2009-12-07 11:00:00,61.29,61.3,61.06,61.28,168100.0,54.2304,54.2392,54.0269,54.2216,168100.0
2009-12-07 11:30:00,61.27,61.64,61.22,61.54,164600.0,54.2127,54.5401,54.1685,54.4516,164600.0
2009-12-07 12:00:00,61.56,61.6,61.34,61.38,82400.0,54.4693,54.5047,54.2746,54.31,82400.0
2009-12-07 12:30:00,61.38,61.44,61.27,61.32,136800.0,54.31,54.3631,54.2127,54.2569,136800.0
2009-12-07 13:00:00,61.33,61.42,61.32,61.36,83200.0,54.2658,54.3454,54.2569,54.2923,83200.0
2009-12-07 13:30:00,61.38,61.38,61.2,61.28,100400.0,54.31,54.31,54.1508,54.2216,100400.0
2009-12-07 14:00:00,61.26,61.31,61.08,61.09,75100.0,54.2039,54.2481,54.0446,54.0534,75100.0
2009-12-07 14:30:00,61.09,61.09,60.82,60.84,144200.0,54.0534,54.0534,53.8145,53.8322,144200.0
2009-12-07 15:00:00,60.86,60.93,60.78,60.91,147400.0,53.8499,53.9119,53.7791,53.8942,147400.0
2009-12-07 15:30:00,60.9,60.94,60.79,60.86,333500.0,53.8853,53.9207,53.788,53.8499,333500.0
2009-12-08 09:30:00,60.81,61.18,60.68,60.81,580700.0,53.8057,54.1331,53.6907,53.8057,580700.0
2009-12-08 10:00:00,60.82,61.15,60.8,61.01,155100.0,53.8145,54.1065,53.7968,53.9827,155100.0
2009-12-08 10:30:00,61.03,61.23,60.98,61.06,132200.0,54.0003,54.1773,53.9561,54.0269,132200.0
2009-12-08 11:00:00,61.05,61.36,61.04,61.23,135300.0,54.018,54.2923,54.0092,54.1773,135300.0
2009-12-08 11:30:00,61.24,61.46,61.18,61.33,131300.0,54.1862,54.3808,54.1331,54.2658,131300.0
2009-12-08 12:00:00,61.32,61.32,61.22,61.26,234800.0,54.2569,54.2569,54.1685,54.2039,234800.0
2009-12-08 12:30:00,61.27,61.33,61.22,61.32,141400.0,54.2127,54.2658,54.1685,54.2569,141400.0
2009-12-08 13:00:00,61.32,61.35,61.17,61.24,102100.0,54.2569,54.2835,54.1242,54.1862,102100.0
2009-12-08 13:30:00,61.24,61.38,61.24,61.33,140400.0,54.1862,54.31,54.1862,54.2658,140400.0
2009-12-08 14:00:00,61.32,61.42,61.31,61.38,165700.0,54.2569,54.3454,54.2481,54.31,165700.0
2009-12-08 14:30:00,61.39,61.43,61.31,61.34,324900.0,54.3189,54.3543,54.2481,54.2746,324900.0
2009-12-08 15:00:00,61.34,61.41,61.18,61.22,434900.0,54.2746,54.3366,54.1331,54.1685,434900.0
2009-12-08 15:30:00,61.22,61.34,61.14,61.25,561500.0,54.1685,54.2746,54.0977,54.195,561500.0
2009-12-09 09:30:00,61.26,61.26,60.6,60.82,390000.0,54.2039,54.2039,53.6199,53.8145,390000.0
2009-12-09 10:00:00,60.81,60.81,60.38,60.48,357300.0,53.8057,53.8057,53.4252,53.5137,357300.0
2009-12-09 10:30:00,60.48,60.73,60.39,60.67,448900.0,53.5137,53.7349,53.4341,53.6818,448900.0
2009-12-09 11:00:00,60.69,60.77,60.58,60.63,235100.0,53.6995,53.7703,53.6022,53.6464,235100.0
2009-12-09 11:30:00,60.63,60.76,60.6,60.7,103000.0,53.6464,53.7614,53.6199,53.7084,103000.0
2009-12-09 12:00:00,60.7,60.71,60.58,60.69,99200.0,53.7084,53.7172,53.6022,53.6995,99200.0
2009-12-09 12:30:00,60.7,60.7,60.54,60.65,75100.0,53.7084,53.7084,53.5668,53.6641,75100.0
2009-12-09 13:00:00,60.66,60.68,60.43,60.48,117300.0,53.673,53.6907,53.4695,53.5137,117300.0
2009-12-09 13:30:00,60.49,60.55,60.21,60.25,145500.0,53.5225,53.5756,53.2748,53.3102,145500.0
2009-12-09 14:00:00,60.25,60.6,60.24,60.56,152900.0,53.3102,53.6199,53.3013,53.5845,152900.0
2009-12-09 14:30:00,60.56,60.87,60.51,60.85,100900.0,53.5845,53.8588,53.5402,53.8411,100900.0
2009-12-09 15:00:00,60.85,61.13,60.84,61.09,181900.0,53.8411,54.0888,53.8322,54.0534,181900.0
2009-12-09 15:30:00,61.08,61.08,60.77,60.87,660100.0,54.0446,54.0446,53.7703,53.8588,660100.0
2009-12-10 09:30:00,60.87,61.78,60.76,61.72,257000.0,53.8588,54.664,53.7614,54.6109,257000.0
2009-12-10 10:00:00,61.72,61.92,61.67,61.92,176000.0,54.6109,54.7878,54.5666,54.7878,176000.0
2009-12-10 10:30:00,61.94,62.15,61.88,62.01,184600.0,54.8055,54.9913,54.7524,54.8675,184600.0
2009-12-10 11:00:00,62.02,62.18,61.9,62.07,169100.0,54.8763,55.0179,54.7701,54.9206,169100.0
2009-12-10 11:30:00,62.06,62.24,62.06,62.08,90600.0,54.9117,55.071,54.9117,54.9294,90600.0
2009-12-10 12:00:00,62.09,62.22,62.03,62.05,61900.0,54.9383,55.0533,54.8852,54.9029,61900.0
2009-12-10 12:30:00,62.06,62.31,62.05,62.22,67900.0,54.9117,55.1329,54.9029,55.0533,67900.0
2009-12-10 13:00:00,62.21,62.27,62.08,62.13,117100.0,55.0444,55.0975,54.9294,54.9736,117100.0
2009-12-10 13:30:00,62.15,62.32,62.09,62.3,91700.0,54.9913,55.1418,54.9383,55.1241,91700.0
2009-12-10 14:00:00,62.32,62.39,62.26,62.29,168500.0,55.1418,55.2037,55.0887,55.1152,168500.0
2009-12-10 14:30:00,62.33,62.43,62.3,62.41,106900.0,55.1506,55.2391,55.1241,55.2214,106900.0
2009-12-10 15:00:00,62.42,62.47,62.4,62.41,206800.0,55.2302,55.2745,55.2125,55.2214,206800.0
2009-12-10 15:30:00,62.42,62.6,62.32,62.4,409000.0,55.2302,55.3895,55.1418,55.2125,409000.0
2009-12-11 09:30:00,62.54,62.89,62.11,62.44,118300.0,55.3364,55.6461,54.956,55.2479,118300.0
2009-12-11 10:00:00,62.44,62.57,62.22,62.51,114600.0,55.2479,55.363,55.0533,55.3099,114600.0
2009-12-11 10:30:00,62.5,62.68,62.35,62.62,83500.0,55.301,55.4603,55.1683,55.4072,83500.0
2009-12-11 11:00:00,62.6,62.65,62.33,62.5,113000.0,55.3895,55.4338,55.1506,55.301,113000.0
2009-12-11 11:30:00,62.49,62.57,62.37,62.42,89900.0,55.2922,55.363,55.186,55.2302,89900.0
2009-12-11 12:00:00,62.43,62.45,62.16,62.16,77700.0,55.2391,55.2568,55.0002,55.0002,77700.0
2009-12-11 12:30:00,62.15,62.33,62.12,62.29,60600.0,54.9913,55.1506,54.9648,55.1152,60600.0
2009-12-11 13:00:00,62.3,62.33,62.13,62.18,71700.0,55.1241,55.1506,54.9736,55.0179,71700.0
2009-12-11 13:30:00,62.19,62.21,62.06,62.11,102700.0,55.0267,55.0444,54.9117,54.956,102700.0
2009-12-11 14:00:00,62.11,62.33,62.04,62.24,122300.0,54.956,55.1506,54.894,55.071,122300.0
2009-12-11 14:30:00,62.24,62.31,62.16,62.23,132100.0,55.071,55.1329,55.0002,55.0621,132100.0
2009-12-11 15:00:00,62.22,62.3,62.18,62.27,116200.0,55.0533,55.1241,55.0179,55.0975,116200.0
2009-12-11 15:30:00,62.27,62.31,61.99,62.24,282800.0,55.0975,55.1329,54.8498,55.071,282800.0
2009-12-14 09:30:00,62.82,62.97,62.58,62.86,125000.0,55.5842,55.7169,55.3718,55.6196,125000.0
2009-12-14 10:00:00,62.86,62.93,62.66,62.78,135400.0,55.6196,55.6815,55.4426,55.5488,135400.0
2009-12-14 10:30:00,62.78,63.22,62.78,63.21,140400.0,55.5488,55.9381,55.5488,55.9292,140400.0
2009-12-14 11:00:00,63.21,63.28,63.14,63.15,83000.0,55.9292,55.9912,55.8673,55.8762,83000.0
2009-12-14 11:30:00,63.14,63.15,62.94,62.98,89300.0,55.8673,55.8762,55.6903,55.7257,89300.0
2009-12-14 12:00:00,62.98,63.23,62.96,63.22,56600.0,55.7257,55.9469,55.708,55.9381,56600.0
2009-12-14 12:30:00,63.22,63.23,62.99,63.03,53100.0,55.9381,55.9469,55.7346,55.77,53100.0
2009-12-14 13:00:00,63.03,63.05,62.92,62.98,86900.0,55.77,55.7877,55.6727,55.7257,86900.0
2009-12-14 13:30:00,62.99,63.02,62.9,62.99,72300.0,55.7346,55.7611,55.655,55.7346,72300.0
2009-12-14 14:00:00,62.98,63.0,62.92,62.96,73800.0,55.7257,55.7434,55.6727,55.708,73800.0
2009-12-14 14:30:00,62.96,63.07,62.94,63.03,95600.0,55.708,55.8054,55.6903,55.77,95600.0
2009-12-14 15:00:00,63.03,63.07,62.94,63.0,101700.0,55.77,55.8054,55.6903,55.7434,101700.0
2009-12-14 15:30:00,63.0,63.03,62.86,62.99,213700.0,55.7434,55.77,55.6196,55.7346,213700.0
2009-12-15 09:30:00,63.12,63.28,62.73,63.2,156900.0,55.8496,55.9912,55.5045,55.9204,156900.0
2009-12-15 10:00:00,63.2,63.54,63.13,63.4,265600.0,55.9204,56.2212,55.8585,56.0974,265600.0
2009-12-15 10:30:00,63.39,63.51,63.31,63.5,71000.0,56.0885,56.1947,56.0177,56.1858,71000.0
2009-12-15 11:00:00,63.53,63.59,63.45,63.56,111300.0,56.2124,56.2655,56.1416,56.2389,111300.0
2009-12-15 11:30:00,63.55,63.81,63.55,63.8,110400.0,56.2301,56.4601,56.2301,56.4513,110400.0
2009-12-15 12:00:00,63.78,64.05,63.78,63.94,194000.0,56.4336,56.6725,56.4336,56.5752,194000.0
2009-12-15 12:30:00,63.93,63.95,63.73,63.88,93800.0,56.5663,56.584,56.3894,56.5221,93800.0
2009-12-15 13:00:00,63.88,64.03,63.83,63.85,157500.0,56.5221,56.6548,56.4778,56.4955,157500.0
2009-12-15 13:30:00,63.85,63.99,63.78,63.92,164400.0,56.4955,56.6194,56.4336,56.5575,164400.0
2009-12-15 14:00:00,63.92,63.99,63.9,63.95,108700.0,56.5575,56.6194,56.5398,56.584,108700.0
2009-12-15 14:30:00,63.95,64.11,63.92,64.09,150800.0,56.584,56.7256,56.5575,56.7079,150800.0
2009-12-15 15:00:00,64.09,64.09,63.81,63.82,163700.0,56.7079,56.7079,56.4601,56.469,163700.0
2009-12-15 15:30:00,63.8,63.9,63.67,63.77,519200.0,56.4513,56.5398,56.3363,56.4247,519200.0
2009-12-16 09:30:00,64.06,64.07,63.34,63.63,225200.0,56.6813,56.6902,56.0443,56.3009,225200.0
2009-12-16 10:00:00,63.64,64.09,63.63,63.97,279600.0,56.3097,56.7079,56.3009,56.6017,279600.0
2009-12-16 10:30:00,63.99,64.08,63.91,64.01,126600.0,56.6194,56.699,56.5486,56.6371,126600.0
2009-12-16 11:00:00,63.99,64.0,63.8,63.84,97800.0,56.6194,56.6283,56.4513,56.4867,97800.0
2009-12-16 11:30:00,63.85,63.92,63.59,63.65,62800.0,56.4955,56.5575,56.2655,56.3186,62800.0
2009-12-16 12:00:00,63.65,63.73,63.58,63.73,65100.0,56.3186,56.3894,56.2566,56.3894,65100.0
2009-12-16 12:30:00,63.72,63.92,63.69,63.83,75000.0,56.3805,56.5575,56.354,56.4778,75000.0
2009-12-16 13:00:00,63.83,63.87,63.77,63.78,74900.0,56.4778,56.5132,56.4247,56.4336,74900.0
2009-12-16 13:30:00,63.77,63.78,63.61,63.68,122100.0,56.4247,56.4336,56.2832,56.3451,122100.0
2009-12-16 14:00:00,63.68,64.0,63.67,63.89,129600.0,56.3451,56.6283,56.3363,56.5309,129600.0
2009-12-16 14:30:00,63.88,63.89,63.65,63.78,136200.0,56.5221,56.5309,56.3186,56.4336,136200.0
2009-12-16 15:00:00,63.76,63.88,63.64,63.66,138500.0,56.4159,56.5221,56.3097,56.3274,138500.0
2009-12-16 15:30:00,63.65,63.72,63.58,63.64,258100.0,56.3186,56.3805,56.2566,56.3097,258100.0
2009-12-17 09:30:00,63.4,63.5,63.21,63.26,170700.0,56.0974,56.1858,55.9292,55.9735,170700.0
2009-12-17 10:00:00,63.26,63.48,63.25,63.43,145600.0,55.9735,56.1681,55.9646,56.1239,145600.0
2009-12-17 10:30:00,63.44,63.57,63.42,63.55,95900.0,56.1328,56.2478,56.1151,56.2301,95900.0
2009-12-17 11:00:00,63.54,63.6,63.35,63.43,100800.0,56.2212,56.2743,56.0531,56.1239,100800.0
2009-12-17 11:30:00,63.44,63.45,63.02,63.05,103000.0,56.1328,56.1416,55.7611,55.7877,103000.0
2009-12-17 12:00:00,63.04,63.23,62.97,63.17,75200.0,55.7788,55.9469,55.7169,55.8939,75200.0
2009-12-17 12:30:00,63.18,63.2,62.84,62.99,89500.0,55.9027,55.9204,55.6019,55.7346,89500.0
2009-12-17 13:00:00,62.99,63.09,62.93,63.09,108200.0,55.7346,55.8231,55.6815,55.8231,108200.0
2009-12-17 13:30:00,63.1,63.32,63.04,63.29,147100.0,55.8319,56.0266,55.7788,56.0,147100.0
2009-12-17 14:00:00,63.28,63.81,63.27,63.7,258000.0,55.9912,56.4601,55.9823,56.3628,258000.0
2009-12-17 14:30:00,63.69,63.79,63.63,63.7,96100.0,56.354,56.4424,56.3009,56.3628,96100.0
2009-12-17 15:00:00,63.68,63.69,63.48,63.56,124700.0,56.3451,56.354,56.1681,56.2389,124700.0
2009-12-17 15:30:00,63.56,63.79,63.56,63.69,433200.0,56.2389,56.4424,56.2389,56.354,433200.0
2009-12-18 09:30:00,63.98,63.98,63.48,63.54,510100.0,56.6106,56.6106,56.1681,56.2212,510100.0
2009-12-18 10:00:00,63.56,63.62,63.21,63.35,189900.0,56.2389,56.292,55.9292,56.0531,189900.0
2009-12-18 10:30:00,63.35,63.44,63.11,63.35,98300.0,56.0531,56.1328,55.8408,56.0531,98300.0
2009-12-18 11:00:00,63.34,63.43,63.01,63.35,108000.0,56.0443,56.1239,55.7523,56.0531,108000.0
2009-12-18 11:30:00,63.35,63.36,63.12,63.22,82700.0,56.0531,56.062,55.8496,55.9381,82700.0
2009-12-18 12:00:00,63.22,63.24,63.08,63.21,74700.0,55.9381,55.9558,55.8142,55.9292,74700.0
2009-12-18 12:30:00,63.2,63.24,63.11,63.14,74500.0,55.9204,55.9558,55.8408,55.8673,74500.0
2009-12-18 13:00:00,63.14,63.26,63.03,63.25,59100.0,55.8673,55.9735,55.77,55.9646,59100.0
2009-12-18 13:30:00,63.22,63.23,63.08,63.1,42900.0,55.9381,55.9469,55.8142,55.8319,42900.0
2009-12-18 14:00:00,63.09,63.1,62.97,63.05,87400.0,55.8231,55.8319,55.7169,55.7877,87400.0
2009-12-18 14:30:00,63.05,63.15,63.0,63.13,43800.0,55.7877,55.8762,55.7434,55.8585,43800.0
2009-12-18 15:00:00,63.16,63.19,63.09,63.1,68300.0,55.885,55.9116,55.8231,55.8319,68300.0
2009-12-18 15:30:00,63.09,63.37,63.03,63.28,281200.0,55.8231,56.0708,55.77,55.9912,281200.0
2009-12-21 09:30:00,63.78,64.48,63.56,64.31,308600.0,56.4336,57.053,56.2389,56.9025,308600.0
2009-12-21 10:00:00,64.3,64.48,64.23,64.37,222900.0,56.8937,57.053,56.8318,56.9556,222900.0
2009-12-21 10:30:00,64.37,64.37,64.01,64.24,124500.0,56.9556,56.9556,56.6371,56.8406,124500.0
2009-12-21 11:00:00,64.23,64.5,64.23,64.47,119200.0,56.8318,57.0707,56.8318,57.0441,119200.0
2009-12-21 11:30:00,64.47,64.5,64.03,64.03,96500.0,57.0441,57.0707,56.6548,56.6548,96500.0
2009-12-21 12:00:00,64.03,64.3,64.01,64.08,132100.0,56.6548,56.8937,56.6371,56.699,132100.0
2009-12-21 12:30:00,64.07,64.18,63.97,64.16,83000.0,56.6902,56.7875,56.6017,56.7698,83000.0
2009-12-21 13:00:00,64.16,64.16,63.8,63.91,131500.0,56.7698,56.7698,56.4513,56.5486,131500.0
2009-12-21 13:30:00,63.91,63.98,63.84,63.92,108600.0,56.5486,56.6106,56.4867,56.5575,108600.0
2009-12-21 14:00:00,63.92,63.96,63.81,63.81,104500.0,56.5575,56.5929,56.4601,56.4601,104500.0
2009-12-21 14:30:00,63.81,63.82,63.63,63.65,93600.0,56.4601,56.469,56.3009,56.3186,93600.0
2009-12-21 15:00:00,63.64,63.71,63.5,63.61,132900.0,56.3097,56.3717,56.1858,56.2832,132900.0
2009-12-21 15:30:00,63.61,63.72,63.54,63.6,266700.0,56.2832,56.3805,56.2212,56.2743,266700.0
2009-12-22 09:30:00,63.58,63.88,63.53,63.67,62500.0,56.2566,56.5221,56.2124,56.3363,62500.0
2009-12-22 10:00:00,63.67,64.03,63.51,63.52,95100.0,56.3363,56.6548,56.1947,56.2035,95100.0
2009-12-22 10:30:00,63.52,63.53,63.3,63.35,98400.0,56.2035,56.2124,56.0089,56.0531,98400.0
2009-12-22 11:00:00,63.35,63.48,63.16,63.21,77400.0,56.0531,56.1681,55.885,55.9292,77400.0
2009-12-22 11:30:00,63.2,63.24,63.16,63.22,72800.0,55.9204,55.9558,55.885,55.9381,72800.0
2009-12-22 12:00:00,63.23,63.26,63.17,63.17,74100.0,55.9469,55.9735,55.8939,55.8939,74100.0
2009-12-22 12:30:00,63.18,63.2,63.0,63.0,140400.0,55.9027,55.9204,55.7434,55.7434,140400.0
2009-12-22 13:00:00,63.01,63.01,62.96,62.99,87600.0,55.7523,55.7523,55.708,55.7346,87600.0
2009-12-22 13:30:00,63.0,63.01,62.91,62.98,107900.0,55.7434,55.7523,55.6638,55.7257,107900.0
2009-12-22 14:00:00,62.98,63.01,62.94,62.99,93000.0,55.7257,55.7523,55.6903,55.7346,93000.0
2009-12-22 14:30:00,62.99,63.21,62.98,63.11,73300.0,55.7346,55.9292,55.7257,55.8408,73300.0
2009-12-22 15:00:00,63.11,63.12,62.99,63.0,116700.0,55.8408,55.8496,55.7346,55.7434,116700.0
2009-12-22 15:30:00,62.99,63.05,62.88,62.95,392100.0,55.7346,55.7877,55.6373,55.6992,392100.0
2009-12-23 09:30:00,63.24,63.5,62.98,63.26,67800.0,55.9558,56.1858,55.7257,55.9735,67800.0
2009-12-23 10:00:00,63.25,63.28,62.96,63.06,90700.0,55.9646,55.9912,55.708,55.7965,90700.0
2009-12-23 10:30:00,63.06,63.08,62.93,62.99,82600.0,55.7965,55.8142,55.6815,55.7346,82600.0
2009-12-23 11:00:00,62.98,63.02,62.92,62.98,73900.0,55.7257,55.7611,55.6727,55.7257,73900.0
2009-12-23 11:30:00,62.98,63.0,62.92,62.99,31000.0,55.7257,55.7434,55.6727,55.7346,31000.0
2009-12-23 12:00:00,62.98,63.0,62.9,62.9,23700.0,55.7257,55.7434,55.655,55.655,23700.0
2009-12-23 12:30:00,62.9,62.93,62.83,62.91,42200.0,55.655,55.6815,55.593,55.6638,42200.0
2009-12-23 13:00:00,62.94,63.0,62.91,62.94,37000.0,55.6903,55.7434,55.6638,55.6903,37000.0
2009-12-23 13:30:00,62.96,63.0,62.94,62.94,26500.0,55.708,55.7434,55.6903,55.6903,26500.0
2009-12-23 14:00:00,62.94,63.01,62.93,62.94,44500.0,55.6903,55.7523,55.6815,55.6903,44500.0
2009-12-23 14:30:00,62.94,63.0,62.92,62.92,52800.0,55.6903,55.7434,55.6727,55.6727,52800.0
2009-12-23 15:00:00,62.92,63.0,62.89,62.9,88300.0,55.6727,55.7434,55.6461,55.655,88300.0
2009-12-23 15:30:00,62.91,62.91,62.75,62.81,321500.0,55.6638,55.6638,55.5222,55.5753,321500.0
2009-12-24 09:30:00,63.15,63.23,62.78,62.92,127300.0,55.8762,55.9469,55.5488,55.6727,127300.0
2009-12-24 10:00:00,62.92,63.04,62.67,62.77,87500.0,55.6727,55.7788,55.4514,55.5399,87500.0
2009-12-24 10:30:00,62.77,62.93,62.7,62.77,68700.0,55.5399,55.6815,55.478,55.5399,68700.0
2009-12-24 11:00:00,62.77,62.81,62.64,62.64,61400.0,55.5399,55.5753,55.4249,55.4249,61400.0
2009-12-24 11:30:00,62.65,62.68,62.55,62.65,55300.0,55.4338,55.4603,55.3453,55.4338,55300.0
2009-12-24 12:00:00,62.67,62.83,62.65,62.8,63200.0,55.4514,55.593,55.4338,55.5665,63200.0
2009-12-24 12:30:00,62.8,62.81,62.76,62.8,103200.0,55.5665,55.5753,55.5311,55.5665,103200.0
2009-12-28 09:30:00,63.25,63.36,62.87,62.9,126200.0,55.9646,56.062,55.6284,55.655,126200.0
2009-12-28 10:00:00,62.91,63.11,62.9,63.08,73700.0,55.6638,55.8408,55.655,55.8142,73700.0
2009-12-28 10:30:00,63.06,63.16,62.98,62.99,56300.0,55.7965,55.885,55.7257,55.7346,56300.0
2009-12-28 11:00:00,62.99,63.05,62.99,63.05,63200.0,55.7346,55.7877,55.7346,55.7877,63200.0
2009-12-28 11:30:00,63.05,63.08,62.99,63.08,46800.0,55.7877,55.8142,55.7346,55.8142,46800.0
2009-12-28 12:00:00,63.07,63.2,62.99,62.99,51400.0,55.8054,55.9204,55.7346,55.7346,51400.0
2009-12-28 12:30:00,63.0,63.18,62.97,63.15,44000.0,55.7434,55.9027,55.7169,55.8762,44000.0
2009-12-28 13:00:00,63.15,63.17,63.08,63.12,36000.0,55.8762,55.8939,55.8142,55.8496,36000.0
2009-12-28 13:30:00,63.12,63.18,63.11,63.17,56700.0,55.8496,55.9027,55.8408,55.8939,56700.0
2009-12-28 14:00:00,63.16,63.28,63.07,63.27,85500.0,55.885,55.9912,55.8054,55.9823,85500.0
2009-12-28 14:30:00,63.27,63.28,63.22,63.27,66100.0,55.9823,55.9912,55.9381,55.9823,66100.0
2009-12-28 15:00:00,63.26,63.32,63.19,63.27,70800.0,55.9735,56.0266,55.9116,55.9823,70800.0
2009-12-28 15:30:00,63.28,63.49,63.24,63.47,192000.0,55.9912,56.177,55.9558,56.1593,192000.0
2009-12-29 09:30:00,63.54,63.96,63.45,63.5,70600.0,56.2212,56.5929,56.1416,56.1858,70600.0
2009-12-29 10:00:00,63.46,63.54,63.46,63.51,47300.0,56.1505,56.2212,56.1505,56.1947,47300.0
2009-12-29 10:30:00,63.5,63.68,63.5,63.62,48900.0,56.1858,56.3451,56.1858,56.292,48900.0
2009-12-29 11:00:00,63.62,63.63,63.51,63.52,52800.0,56.292,56.3009,56.1947,56.2035,52800.0
2009-12-29 11:30:00,63.51,63.63,63.51,63.53,41800.0,56.1947,56.3009,56.1947,56.2124,41800.0
2009-12-29 12:00:00,63.53,63.76,63.52,63.72,46300.0,56.2124,56.4159,56.2035,56.3805,46300.0
2009-12-29 12:30:00,63.71,63.76,63.63,63.65,65100.0,56.3717,56.4159,56.3009,56.3186,65100.0
2009-12-29 13:00:00,63.65,63.8,63.63,63.76,54700.0,56.3186,56.4513,56.3009,56.4159,54700.0
2009-12-29 13:30:00,63.75,63.91,63.72,63.9,135500.0,56.407,56.5486,56.3805,56.5398,135500.0
2009-12-29 14:00:00,63.87,63.89,63.74,63.79,67400.0,56.5132,56.5309,56.3982,56.4424,67400.0
2009-12-29 14:30:00,63.78,63.82,63.74,63.75,67700.0,56.4336,56.469,56.3982,56.407,67700.0
2009-12-29 15:00:00,63.75,63.94,63.74,63.94,116400.0,56.407,56.5752,56.3982,56.5752,116400.0
2009-12-29 15:30:00,63.92,63.95,63.86,63.9,230200.0,56.5575,56.584,56.5044,56.5398,230200.0
2009-12-30 09:30:00,64.05,64.05,63.51,63.52,57400.0,56.6725,56.6725,56.1947,56.2035,57400.0
2009-12-30 10:00:00,63.52,63.64,63.37,63.55,49000.0,56.2035,56.3097,56.0708,56.2301,49000.0
2009-12-30 10:30:00,63.55,63.56,63.25,63.26,53700.0,56.2301,56.2389,55.9646,55.9735,53700.0
2009-12-30 11:00:00,63.27,63.31,63.11,63.13,47200.0,55.9823,56.0177,55.8408,55.8585,47200.0
2009-12-30 11:30:00,63.13,63.22,63.05,63.05,38300.0,55.8585,55.9381,55.7877,55.7877,38300.0
2009-12-30 12:00:00,63.07,63.21,63.02,63.09,50400.0,55.8054,55.9292,55.7611,55.8231,50400.0
2009-12-30 12:30:00,63.1,63.17,63.1,63.16,34700.0,55.8319,55.8939,55.8319,55.885,34700.0
2009-12-30 13:00:00,63.16,63.25,63.15,63.2,24600.0,55.885,55.9646,55.8762,55.9204,24600.0
2009-12-30 13:30:00,63.21,63.24,63.2,63.23,32600.0,55.9292,55.9558,55.9204,55.9469,32600.0
2009-12-30 14:00:00,63.23,63.33,63.22,63.31,41400.0,55.9469,56.0354,55.9381,56.0177,41400.0
2009-12-30 14:30:00,63.32,63.39,63.21,63.34,42600.0,56.0266,56.0885,55.9292,56.0443,42600.0
2009-12-30 15:00:00,63.35,63.37,63.25,63.32,51300.0,56.0531,56.0708,55.9646,56.0266,51300.0
2009-12-30 15:30:00,63.31,63.4,63.25,63.36,123300.0,56.0177,56.0974,55.9646,56.062,123300.0
2009-12-31 09:30:00,63.22,63.44,62.96,63.03,82600.0,55.9381,56.1328,55.708,55.77,82600.0
2009-12-31 10:00:00,63.0,63.02,62.89,62.93,32500.0,55.7434,55.7611,55.6461,55.6815,32500.0
2009-12-31 10:30:00,62.94,63.0,62.87,62.87,38200.0,55.6903,55.7434,55.6284,55.6284,38200.0
2009-12-31 11:00:00,62.87,62.87,62.71,62.82,44300.0,55.6284,55.6284,55.4868,55.5842,44300.0
2009-12-31 11:30:00,62.81,63.07,62.8,62.99,51600.0,55.5753,55.8054,55.5665,55.7346,51600.0
2009-12-31 12:00:00,62.97,62.98,62.91,62.93,31500.0,55.7169,55.7257,55.6638,55.6815,31500.0
2009-12-31 12:30:00,62.94,62.94,62.87,62.9,28300.0,55.6903,55.6903,55.6284,55.655,28300.0
2009-12-31 13:00:00,62.9,62.97,62.75,62.97,51700.0,55.655,55.7169,55.5222,55.7169,51700.0
2009-12-31 13:30:00,62.97,63.13,62.97,63.1,30400.0,55.7169,55.8585,55.7169,55.8319,30400.0
2009-12-31 14:00:00,63.1,63.11,63.03,63.08,32600.0,55.8319,55.8408,55.77,55.8142,32600.0
2009-12-31 14:30:00,63.08,63.08,62.92,62.93,30700.0,55.8142,55.8142,55.6727,55.6815,30700.0
2009-12-31 15:00:00,62.94,63.0,62.87,62.98,76700.0,55.6903,55.7434,55.6284,55.7257,76700.0
2009-12-31 15:30:00,62.98,62.98,62.48,62.5,196100.0,55.7257,55.7257,55.2833,55.301,196100.0
2010-01-04 09:30:00,62.99,63.13,62.5,63.11,193400.0,55.7346,55.8585,55.301,55.8408,193400.0
2010-01-04 10:00:00,63.14,63.15,62.69,62.78,146100.0,55.8673,55.8762,55.4691,55.5488,146100.0
2010-01-04 10:30:00,62.78,63.08,62.77,63.05,176300.0,55.5488,55.8142,55.5399,55.7877,176300.0
2010-01-04 11:00:00,63.05,63.17,62.95,62.95,141800.0,55.7877,55.8939,55.6992,55.6992,141800.0
2010-01-04 11:30:00,62.95,63.24,62.95,63.02,116800.0,55.6992,55.9558,55.6992,55.7611,116800.0
2010-01-04 12:00:00,63.03,63.07,62.97,63.03,80900.0,55.77,55.8054,55.7169,55.77,80900.0
2010-01-04 12:30:00,63.03,63.11,62.99,63.01,101100.0,55.77,55.8408,55.7346,55.7523,101100.0
2010-01-04 13:00:00,63.01,63.11,63.0,63.06,118300.0,55.7523,55.8408,55.7434,55.7965,118300.0
2010-01-04 13:30:00,63.05,63.12,63.02,63.06,61200.0,55.7877,55.8496,55.7611,55.7965,61200.0
2010-01-04 14:00:00,63.06,63.13,63.01,63.12,64600.0,55.7965,55.8585,55.7523,55.8496,64600.0
2010-01-04 14:30:00,63.11,63.22,63.08,63.14,80400.0,55.8408,55.9381,55.8142,55.8673,80400.0
2010-01-04 15:00:00,63.15,63.34,63.15,63.18,206900.0,55.8762,56.0443,55.8762,55.9027,206900.0
2010-01-04 15:30:00,63.18,63.48,63.17,63.37,398600.0,55.9027,56.1681,55.8939,56.0708,398600.0
2010-01-05 09:30:00,63.31,63.49,63.24,63.37,132700.0,56.0177,56.177,55.9558,56.0708,132700.0
2010-01-05 10:00:00,63.36,63.64,63.31,63.4,145300.0,56.062,56.3097,56.0177,56.0974,145300.0
2010-01-05 10:30:00,63.42,63.47,63.27,63.33,125400.0,56.1151,56.1593,55.9823,56.0354,125400.0
2010-01-05 11:00:00,63.33,63.46,63.3,63.38,174200.0,56.0354,56.1505,56.0089,56.0797,174200.0
2010-01-05 11:30:00,63.38,63.58,63.38,63.51,176600.0,56.0797,56.2566,56.0797,56.1947,176600.0
2010-01-05 12:00:00,63.51,63.52,63.4,63.47,158400.0,56.1947,56.2035,56.0974,56.1593,158400.0
2010-01-05 12:30:00,63.47,63.47,63.4,63.42,108000.0,56.1593,56.1593,56.0974,56.1151,108000.0
2010-01-05 13:00:00,63.41,63.41,63.29,63.37,100900.0,56.1062,56.1062,56.0,56.0708,100900.0
2010-01-05 13:30:00,63.37,63.46,63.34,63.43,101800.0,56.0708,56.1505,56.0443,56.1239,101800.0
2010-01-05 14:00:00,63.43,63.62,63.43,63.57,96500.0,56.1239,56.292,56.1239,56.2478,96500.0
2010-01-05 14:30:00,63.56,63.58,63.53,63.56,99600.0,56.2389,56.2566,56.2124,56.2389,99600.0
2010-01-05 15:00:00,63.55,63.57,63.36,63.5,268600.0,56.2301,56.2478,56.062,56.1858,268600.0
2010-01-05 15:30:00,63.5,63.61,63.48,63.53,338700.0,56.1858,56.2832,56.1681,56.2124,338700.0
2010-01-06 09:30:00,62.75,62.75,61.81,62.09,461200.0,55.5222,55.5222,54.6905,54.9383,461200.0
2010-01-06 10:00:00,62.1,62.11,61.85,62.06,262800.0,54.9471,54.956,54.7259,54.9117,262800.0
2010-01-06 10:30:00,62.04,62.37,62.04,62.12,329200.0,54.894,55.186,54.894,54.9648,329200.0
2010-01-06 11:00:00,62.11,62.2,62.0,62.16,270900.0,54.956,55.0356,54.8586,55.0002,270900.0
2010-01-06 11:30:00,62.17,62.17,61.86,61.89,178700.0,55.009,55.009,54.7347,54.7613,178700.0
2010-01-06 12:00:00,61.88,61.89,61.52,61.53,224600.0,54.7524,54.7613,54.4339,54.4428,224600.0
2010-01-06 12:30:00,61.52,61.58,61.26,61.36,185200.0,54.4339,54.487,54.2039,54.2923,185200.0
2010-01-06 13:00:00,61.37,61.56,61.31,61.36,220300.0,54.3012,54.4693,54.2481,54.2923,220300.0
2010-01-06 13:30:00,61.36,61.36,61.16,61.22,215800.0,54.2923,54.2923,54.1154,54.1685,215800.0
2010-01-06 14:00:00,61.22,61.54,61.18,61.27,298700.0,54.1685,54.4516,54.1331,54.2127,298700.0
2010-01-06 14:30:00,61.26,61.32,61.11,61.16,281300.0,54.2039,54.2569,54.0711,54.1154,281300.0
2010-01-06 15:00:00,61.17,61.19,61.03,61.08,282700.0,54.1242,54.1419,54.0003,54.0446,282700.0
2010-01-06 15:30:00,61.06,61.08,60.77,60.96,656200.0,54.0269,54.0446,53.7703,53.9384,656200.0
2010-01-07 09:30:00,62.13,62.13,60.79,60.8,638900.0,54.9736,54.9736,53.788,53.7968,638900.0
2010-01-07 10:00:00,60.81,61.08,60.69,60.93,318800.0,53.8057,54.0446,53.6995,53.9119,318800.0
2010-01-07 10:30:00,60.93,61.01,60.82,60.91,265700.0,53.9119,53.9827,53.8145,53.8942,265700.0
2010-01-07 11:00:00,60.91,60.97,60.53,60.57,288400.0,53.8942,53.9473,53.5579,53.5933,288400.0
2010-01-07 11:30:00,60.58,60.74,60.4,60.67,173600.0,53.6022,53.7438,53.4429,53.6818,173600.0
2010-01-07 12:00:00,60.66,60.67,60.51,60.6,120100.0,53.673,53.6818,53.5402,53.6199,120100.0
2010-01-07 12:30:00,60.61,60.71,60.54,60.59,103800.0,53.6287,53.7172,53.5668,53.611,103800.0
2010-01-07 13:00:00,60.59,60.81,60.55,60.73,127200.0,53.611,53.8057,53.5756,53.7349,127200.0
2010-01-07 13:30:00,60.72,60.88,60.67,60.8,128300.0,53.7261,53.8676,53.6818,53.7968,128300.0
2010-01-07 14:00:00,60.81,60.96,60.78,60.96,318900.0,53.8057,53.9384,53.7791,53.9384,318900.0
2010-01-07 14:30:00,60.96,61.05,60.92,60.99,218900.0,53.9384,54.018,53.903,53.965,218900.0
2010-01-07 15:00:00,61.0,61.11,60.9,61.09,219500.0,53.9738,54.0711,53.8853,54.0534,219500.0
2010-01-07 15:30:00,61.08,61.22,61.02,61.07,550900.0,54.0446,54.1685,53.9915,54.0357,550900.0
2010-01-08 09:30:00,61.21,61.38,60.55,60.86,242800.0,54.1596,54.31,53.5756,53.8499,242800.0
2010-01-08 10:00:00,60.85,60.85,60.64,60.74,293200.0,53.8411,53.8411,53.6553,53.7438,293200.0
2010-01-08 10:30:00,60.77,61.0,60.73,60.94,79500.0,53.7703,53.9738,53.7349,53.9207,79500.0
2010-01-08 11:00:00,60.95,60.99,60.82,60.84,78800.0,53.9296,53.965,53.8145,53.8322,78800.0
2010-01-08 11:30:00,60.84,60.91,60.42,60.44,152900.0,53.8322,53.8942,53.4606,53.4783,152900.0
2010-01-08 12:00:00,60.44,60.62,60.44,60.58,97500.0,53.4783,53.6376,53.4783,53.6022,97500.0
2010-01-08 12:30:00,60.57,60.68,60.5,60.64,123200.0,53.5933,53.6907,53.5314,53.6553,123200.0
2010-01-08 13:00:00,60.65,60.79,60.62,60.64,66900.0,53.6641,53.788,53.6376,53.6553,66900.0
2010-01-08 13:30:00,60.64,60.76,60.53,60.53,79700.0,53.6553,53.7614,53.5579,53.5579,79700.0
2010-01-08 14:00:00,60.53,60.54,60.4,60.44,140400.0,53.5579,53.5668,53.4429,53.4783,140400.0
2010-01-08 14:30:00,60.43,60.63,60.25,60.62,182600.0,53.4695,53.6464,53.3102,53.6376,182600.0
2010-01-08 15:00:00,60.62,60.94,60.59,60.92,193700.0,53.6376,53.9207,53.611,53.903,193700.0
2010-01-08 15:30:00,60.92,61.16,60.64,60.79,629000.0,53.903,54.1154,53.6553,53.788,629000.0
2010-01-11 09:30:00,60.73,61.13,60.73,61.13,140500.0,53.7349,54.0888,53.7349,54.0888,140500.0
2010-01-11 10:00:00,61.15,61.39,61.12,61.29,188200.0,54.1065,54.3189,54.08,54.2304,188200.0
2010-01-11 10:30:00,61.29,61.4,61.22,61.33,86100.0,54.2304,54.3277,54.1685,54.2658,86100.0
2010-01-11 11:00:00,61.34,61.39,61.19,61.25,66800.0,54.2746,54.3189,54.1419,54.195,66800.0
2010-01-11 11:30:00,61.26,61.5,61.24,61.49,73700.0,54.2039,54.4162,54.1862,54.4074,73700.0
2010-01-11 12:00:00,61.49,61.5,61.41,61.47,63300.0,54.4074,54.4162,54.3366,54.3897,63300.0
2010-01-11 12:30:00,61.49,61.49,61.29,61.39,57100.0,54.4074,54.4074,54.2304,54.3189,57100.0
2010-01-11 13:00:00,61.39,61.42,61.28,61.41,49300.0,54.3189,54.3454,54.2216,54.3366,49300.0
2010-01-11 13:30:00,61.41,61.43,61.32,61.38,44200.0,54.3366,54.3543,54.2569,54.31,44200.0
2010-01-11 14:00:00,61.38,61.42,61.32,61.38,53400.0,54.31,54.3454,54.2569,54.31,53400.0
2010-01-11 14:30:00,61.37,61.45,61.33,61.37,90800.0,54.3012,54.372,54.2658,54.3012,90800.0
2010-01-11 15:00:00,61.37,61.53,61.35,61.52,91600.0,54.3012,54.4428,54.2835,54.4339,91600.0
2010-01-11 15:30:00,61.52,61.59,61.46,61.49,187200.0,54.4339,54.4958,54.3808,54.4074,187200.0
2010-01-12 09:30:00,61.42,61.7,60.95,61.38,284600.0,54.3454,54.5932,53.9296,54.31,284600.0
2010-01-12 10:00:00,61.38,61.45,61.07,61.39,233300.0,54.31,54.372,54.0357,54.3189,233300.0
2010-01-12 10:30:00,61.39,61.62,61.18,61.56,352700.0,54.3189,54.5224,54.1331,54.4693,352700.0
2010-01-12 11:00:00,61.56,61.88,61.55,61.87,262900.0,54.4693,54.7524,54.4605,54.7436,262900.0
2010-01-12 11:30:00,61.87,62.45,61.83,62.19,385700.0,54.7436,55.2568,54.7082,55.0267,385700.0
2010-01-12 12:00:00,62.18,62.26,62.08,62.13,257900.0,55.0179,55.0887,54.9294,54.9736,257900.0
2010-01-12 12:30:00,62.13,62.19,61.59,61.66,220000.0,54.9736,55.0267,54.4958,54.5578,220000.0
2010-01-12 13:00:00,61.66,61.84,61.56,61.83,113600.0,54.5578,54.717,54.4693,54.7082,113600.0
2010-01-12 13:30:00,61.84,61.9,61.72,61.82,123600.0,54.717,54.7701,54.6109,54.6994,123600.0
2010-01-12 14:00:00,61.82,62.13,61.8,62.1,150900.0,54.6994,54.9736,54.6817,54.9471,150900.0
2010-01-12 14:30:00,62.1,62.27,62.1,62.22,153800.0,54.9471,55.0975,54.9471,55.0533,153800.0
2010-01-12 15:00:00,62.22,62.25,61.97,61.99,300800.0,55.0533,55.0798,54.8321,54.8498,300800.0
2010-01-12 15:30:00,62.0,62.33,61.99,62.31,504500.0,54.8586,55.1506,54.8498,55.1329,504500.0
2010-01-13 09:30:00,62.33,62.89,62.2,62.41,125200.0,55.1506,55.6461,55.0356,55.2214,125200.0
2010-01-13 10:00:00,62.41,62.42,62.21,62.24,73100.0,55.2214,55.2302,55.0444,55.071,73100.0
2010-01-13 10:30:00,62.24,62.32,62.16,62.23,58600.0,55.071,55.1418,55.0002,55.0621,58600.0
2010-01-13 11:00:00,62.24,62.3,61.93,61.98,118100.0,55.071,55.1241,54.7967,54.8409,118100.0
2010-01-13 11:30:00,62.02,62.1,61.92,62.07,88600.0,54.8763,54.9471,54.7878,54.9206,88600.0
2010-01-13 12:00:00,62.07,62.11,61.98,62.02,135900.0,54.9206,54.956,54.8409,54.8763,135900.0
2010-01-13 12:30:00,62.02,62.03,61.94,61.99,112200.0,54.8763,54.8852,54.8055,54.8498,112200.0
2010-01-13 13:00:00,62.0,62.03,61.96,62.02,87900.0,54.8586,54.8852,54.8232,54.8763,87900.0
2010-01-13 13:30:00,62.01,62.35,61.99,62.35,165600.0,54.8675,55.1683,54.8498,55.1683,165600.0
2010-01-13 14:00:00,62.35,62.67,62.35,62.62,149200.0,55.1683,55.4514,55.1683,55.4072,149200.0
2010-01-13 14:30:00,62.61,62.68,62.46,62.53,112500.0,55.3984,55.4603,55.2656,55.3276,112500.0
2010-01-13 15:00:00,62.52,62.62,62.5,62.52,170100.0,55.3187,55.4072,55.301,55.3187,170100.0
2010-01-13 15:30:00,62.52,62.72,62.46,62.53,286700.0,55.3187,55.4957,55.2656,55.3276,286700.0
2010-01-14 09:30:00,62.58,62.63,62.1,62.29,114900.0,55.3718,55.4161,54.9471,55.1152,114900.0
2010-01-14 10:00:00,62.28,62.44,62.27,62.34,132900.0,55.1064,55.2479,55.0975,55.1595,132900.0
2010-01-14 10:30:00,62.35,62.47,62.12,62.18,101800.0,55.1683,55.2745,54.9648,55.0179,101800.0
2010-01-14 11:00:00,62.18,62.22,62.05,62.1,100900.0,55.0179,55.0533,54.9029,54.9471,100900.0
2010-01-14 11:30:00,62.11,62.17,62.05,62.07,183500.0,54.956,55.009,54.9029,54.9206,183500.0
2010-01-14 12:00:00,62.08,62.17,62.05,62.05,44100.0,54.9294,55.009,54.9029,54.9029,44100.0
2010-01-14 12:30:00,62.06,62.17,62.01,62.04,50500.0,54.9117,55.009,54.8675,54.894,50500.0
2010-01-14 13:00:00,62.04,62.16,62.0,62.01,62900.0,54.894,55.0002,54.8586,54.8675,62900.0
2010-01-14 13:30:00,62.01,62.17,62.01,62.05,43700.0,54.8675,55.009,54.8675,54.9029,43700.0
2010-01-14 14:00:00,62.04,62.11,61.96,61.99,67500.0,54.894,54.956,54.8232,54.8498,67500.0
2010-01-14 14:30:00,61.98,62.12,61.95,62.12,160600.0,54.8409,54.9648,54.8144,54.9648,160600.0
2010-01-14 15:00:00,62.11,62.16,62.06,62.16,211100.0,54.956,55.0002,54.9117,55.0002,211100.0
2010-01-14 15:30:00,62.15,62.16,61.93,62.0,387700.0,54.9913,55.0002,54.7967,54.8586,387700.0
2010-01-15 09:30:00,61.89,62.18,61.68,61.91,466200.0,54.7613,55.0179,54.5755,54.779,466200.0
2010-01-15 10:00:00,61.9,62.02,61.63,61.63,141300.0,54.7701,54.8763,54.5312,54.5312,141300.0
2010-01-15 10:30:00,61.63,61.78,61.47,61.65,145100.0,54.5312,54.664,54.3897,54.5489,145100.0
2010-01-15 11:00:00,61.66,61.86,61.56,61.76,104400.0,54.5578,54.7347,54.4693,54.6463,104400.0
2010-01-15 11:30:00,61.77,61.92,61.69,61.92,93200.0,54.6551,54.7878,54.5843,54.7878,93200.0
2010-01-15 12:00:00,61.92,61.99,61.84,61.85,79200.0,54.7878,54.8498,54.717,54.7259,79200.0
2010-01-15 12:30:00,61.85,61.92,61.77,61.77,83800.0,54.7259,54.7878,54.6551,54.6551,83800.0
2010-01-15 13:00:00,61.76,61.92,61.74,61.85,143800.0,54.6463,54.7878,54.6286,54.7259,143800.0
2010-01-15 13:30:00,61.85,62.0,61.85,61.99,117200.0,54.7259,54.8586,54.7259,54.8498,117200.0
2010-01-15 14:00:00,61.99,62.09,61.98,62.0,160400.0,54.8498,54.9383,54.8409,54.8586,160400.0
2010-01-15 14:30:00,62.0,62.04,61.94,61.97,170100.0,54.8586,54.894,54.8055,54.8321,170100.0
2010-01-15 15:00:00,61.97,62.05,61.97,61.99,214400.0,54.8321,54.9029,54.8321,54.8498,214400.0
2010-01-15 15:30:00,61.99,62.01,61.83,61.93,465700.0,54.8498,54.8675,54.7082,54.7967,465700.0
2010-01-19 09:30:00,62.24,62.96,61.79,62.76,232900.0,55.071,55.708,54.6728,55.5311,232900.0
2010-01-19 10:00:00,62.76,63.0,62.67,62.9,350600.0,55.5311,55.7434,55.4514,55.655,350600.0
2010-01-19 10:30:00,62.9,62.98,62.84,62.97,80700.0,55.655,55.7257,55.6019,55.7169,80700.0
2010-01-19 11:00:00,62.98,63.47,62.91,63.36,165900.0,55.7257,56.1593,55.6638,56.062,165900.0
2010-01-19 11:30:00,63.37,63.44,63.25,63.3,102700.0,56.0708,56.1328,55.9646,56.0089,102700.0
2010-01-19 12:00:00,63.3,63.4,63.23,63.37,134100.0,56.0089,56.0974,55.9469,56.0708,134100.0
2010-01-19 12:30:00,63.37,63.38,63.13,63.15,108500.0,56.0708,56.0797,55.8585,55.8762,108500.0
2010-01-19 13:00:00,63.14,63.15,62.91,63.12,91600.0,55.8673,55.8762,55.6638,55.8496,91600.0
2010-01-19 13:30:00,63.11,63.33,63.09,63.33,240300.0,55.8408,56.0354,55.8231,56.0354,240300.0
2010-01-19 14:00:00,63.33,63.41,63.29,63.4,75200.0,56.0354,56.1062,56.0,56.0974,75200.0
2010-01-19 14:30:00,63.39,63.42,63.19,63.19,107600.0,56.0885,56.1151,55.9116,55.9116,107600.0
2010-01-19 15:00:00,63.19,63.31,63.15,63.31,230200.0,55.9116,56.0177,55.8762,56.0177,230200.0
2010-01-19 15:30:00,63.3,63.32,63.09,63.19,649600.0,56.0089,56.0266,55.8231,55.9116,649600.0
2010-01-20 09:30:00,63.16,63.47,62.54,62.62,146800.0,55.885,56.1593,55.3364,55.4072,146800.0
2010-01-20 10:00:00,62.61,62.62,62.06,62.19,123300.0,55.3984,55.4072,54.9117,55.0267,123300.0
2010-01-20 10:30:00,62.17,62.4,62.17,62.36,85200.0,55.009,55.2125,55.009,55.1772,85200.0
2010-01-20 11:00:00,62.36,62.5,62.17,62.5,89600.0,55.1772,55.301,55.009,55.301,89600.0
2010-01-20 11:30:00,62.49,62.55,62.4,62.4,75400.0,55.2922,55.3453,55.2125,55.2125,75400.0
2010-01-20 12:00:00,62.41,62.49,62.36,62.43,73100.0,55.2214,55.2922,55.1772,55.2391,73100.0
2010-01-20 12:30:00,62.43,62.48,62.22,62.39,61800.0,55.2391,55.2833,55.0533,55.2037,61800.0
2010-01-20 13:00:00,62.39,62.39,62.17,62.22,58000.0,55.2037,55.2037,55.009,55.0533,58000.0
2010-01-20 13:30:00,62.21,62.43,62.19,62.37,82800.0,55.0444,55.2391,55.0267,55.186,82800.0
2010-01-20 14:00:00,62.36,62.43,62.27,62.27,63000.0,55.1772,55.2391,55.0975,55.0975,63000.0
2010-01-20 14:30:00,62.27,62.48,62.26,62.45,65200.0,55.0975,55.2833,55.0887,55.2568,65200.0
2010-01-20 15:00:00,62.46,62.46,62.31,62.34,109800.0,55.2656,55.2656,55.1329,55.1595,109800.0
2010-01-20 15:30:00,62.35,62.42,62.26,62.39,207500.0,55.1683,55.2302,55.0887,55.2037,207500.0
2010-01-21 09:30:00,62.41,62.73,62.16,62.29,162000.0,55.2214,55.5045,55.0002,55.1152,162000.0
2010-01-21 10:00:00,62.31,62.5,61.68,61.78,201400.0,55.1329,55.301,54.5755,54.664,201400.0
2010-01-21 10:30:00,61.77,62.0,61.68,61.82,271900.0,54.6551,54.8586,54.5755,54.6994,271900.0
2010-01-21 11:00:00,61.82,61.82,61.33,61.35,91500.0,54.6994,54.6994,54.2658,54.2835,91500.0
2010-01-21 11:30:00,61.35,61.64,61.27,61.33,108800.0,54.2835,54.5401,54.2127,54.2658,108800.0
2010-01-21 12:00:00,61.34,61.46,61.28,61.29,101500.0,54.2746,54.3808,54.2216,54.2304,101500.0
2010-01-21 12:30:00,61.32,61.34,61.16,61.32,71500.0,54.2569,54.2746,54.1154,54.2569,71500.0
2010-01-21 13:00:00,61.33,61.34,61.05,61.08,106900.0,54.2658,54.2746,54.018,54.0446,106900.0
2010-01-21 13:30:00,61.07,61.15,60.94,61.07,116200.0,54.0357,54.1065,53.9207,54.0357,116200.0
2010-01-21 14:00:00,61.09,61.14,60.93,61.08,99100.0,54.0534,54.0977,53.9119,54.0446,99100.0
2010-01-21 14:30:00,61.08,61.27,61.07,61.23,74700.0,54.0446,54.2127,54.0357,54.1773,74700.0
2010-01-21 15:00:00,61.23,61.38,61.06,61.37,144400.0,54.1773,54.31,54.0269,54.3012,144400.0
2010-01-21 15:30:00,61.37,61.45,61.2,61.28,320000.0,54.3012,54.372,54.1508,54.2216,320000.0
2010-01-22 09:30:00,61.02,61.44,60.88,61.2,191200.0,53.9915,54.3631,53.8676,54.1508,191200.0
2010-01-22 10:00:00,61.21,61.27,61.07,61.27,57900.0,54.1596,54.2127,54.0357,54.2127,57900.0
2010-01-22 10:30:00,61.27,61.45,61.2,61.35,116000.0,54.2127,54.372,54.1508,54.2835,116000.0
2010-01-22 11:00:00,61.35,61.36,61.09,61.22,75700.0,54.2835,54.2923,54.0534,54.1685,75700.0
2010-01-22 11:30:00,61.25,61.26,61.01,61.22,75300.0,54.195,54.2039,53.9827,54.1685,75300.0
2010-01-22 12:00:00,61.25,61.36,61.22,61.33,116000.0,54.195,54.2923,54.1685,54.2658,116000.0
2010-01-22 12:30:00,61.35,61.49,61.22,61.32,70200.0,54.2835,54.4074,54.1685,54.2569,70200.0
2010-01-22 13:00:00,61.32,61.39,61.24,61.31,36200.0,54.2569,54.3189,54.1862,54.2481,36200.0
2010-01-22 13:30:00,61.27,61.32,61.17,61.27,41400.0,54.2127,54.2569,54.1242,54.2127,41400.0
2010-01-22 14:00:00,61.28,61.42,61.28,61.32,90900.0,54.2216,54.3454,54.2216,54.2569,90900.0
2010-01-22 14:30:00,61.3,61.42,61.11,61.17,165100.0,54.2392,54.3454,54.0711,54.1242,165100.0
2010-01-22 15:00:00,61.16,61.3,60.81,60.95,113300.0,54.1154,54.2392,53.8057,53.9296,113300.0
2010-01-22 15:30:00,60.95,61.1,60.54,60.58,396500.0,53.9296,54.0623,53.5668,53.6022,396500.0
2010-01-25 09:30:00,61.15,61.5,60.39,60.8,401100.0,54.1065,54.4162,53.4341,53.7968,401100.0
2010-01-25 10:00:00,60.78,61.43,60.77,61.39,149300.0,53.7791,54.3543,53.7703,54.3189,149300.0
2010-01-25 10:30:00,61.4,61.56,61.33,61.34,99500.0,54.3277,54.4693,54.2658,54.2746,99500.0
2010-01-25 11:00:00,61.34,61.41,61.09,61.17,117800.0,54.2746,54.3366,54.0534,54.1242,117800.0
2010-01-25 11:30:00,61.14,61.3,61.06,61.16,96300.0,54.0977,54.2392,54.0269,54.1154,96300.0
2010-01-25 12:00:00,61.15,61.48,61.09,61.4,156600.0,54.1065,54.3985,54.0534,54.3277,156600.0
2010-01-25 12:30:00,61.4,61.44,61.2,61.29,116800.0,54.3277,54.3631,54.1508,54.2304,116800.0
2010-01-25 13:00:00,61.29,61.39,61.29,61.36,79100.0,54.2304,54.3189,54.2304,54.2923,79100.0
2010-01-25 13:30:00,61.37,61.57,61.3,61.5,156900.0,54.3012,54.4781,54.2392,54.4162,156900.0
2010-01-25 14:00:00,61.5,61.53,61.36,61.37,121600.0,54.4162,54.4428,54.2923,54.3012,121600.0
2010-01-25 14:30:00,61.38,61.52,61.32,61.47,78400.0,54.31,54.4339,54.2569,54.3897,78400.0
2010-01-25 15:00:00,61.46,61.5,61.33,61.41,75400.0,54.3808,54.4162,54.2658,54.3366,75400.0
2010-01-25 15:30:00,61.41,61.52,61.3,61.44,451300.0,54.3366,54.4339,54.2392,54.3631,451300.0
2010-01-26 09:30:00,61.52,61.71,60.91,61.17,439500.0,54.4339,54.602,53.8942,54.1242,439500.0
2010-01-26 10:00:00,61.2,61.45,61.03,61.34,222700.0,54.1508,54.372,54.0003,54.2746,222700.0
2010-01-26 10:30:00,61.35,61.6,61.21,61.34,222200.0,54.2835,54.5047,54.1596,54.2746,222200.0
2010-01-26 11:00:00,61.32,61.8,61.15,61.79,132000.0,54.2569,54.6817,54.1065,54.6728,132000.0
2010-01-26 11:30:00,61.79,62.0,61.6,61.99,123000.0,54.6728,54.8586,54.5047,54.8498,123000.0
2010-01-26 12:00:00,61.99,62.13,61.76,62.05,111700.0,54.8498,54.9736,54.6463,54.9029,111700.0
2010-01-26 12:30:00,62.05,62.24,62.05,62.2,126900.0,54.9029,55.071,54.9029,55.0356,126900.0
2010-01-26 13:00:00,62.2,62.41,62.2,62.24,148600.0,55.0356,55.2214,55.0356,55.071,148600.0
2010-01-26 13:30:00,62.25,62.42,62.23,62.36,115600.0,55.0798,55.2302,55.0621,55.1772,115600.0
2010-01-26 14:00:00,62.37,62.43,62.32,62.39,175400.0,55.186,55.2391,55.1418,55.2037,175400.0
2010-01-26 14:30:00,62.38,62.48,62.37,62.38,172200.0,55.1949,55.2833,55.186,55.1949,172200.0
2010-01-26 15:00:00,62.38,62.5,62.34,62.35,272300.0,55.1949,55.301,55.1595,55.1683,272300.0
2010-01-26 15:30:00,62.36,62.62,62.3,62.38,540300.0,55.1772,55.4072,55.1241,55.1949,540300.0
2010-01-27 09:30:00,60.54,61.5,59.54,60.0,1383500.0,53.5668,54.4162,52.682,53.089,1383500.0
2010-01-27 10:00:00,59.96,59.98,58.3,59.14,1160400.0,53.0536,53.0713,51.5848,52.328,1160400.0
2010-01-27 10:30:00,59.11,59.73,59.08,59.32,819600.0,52.3015,52.8501,52.275,52.4873,819600.0
2010-01-27 11:00:00,59.31,59.57,59.22,59.47,429000.0,52.4785,52.7085,52.3988,52.62,429000.0
2010-01-27 11:30:00,59.46,59.46,59.24,59.4,216500.0,52.6112,52.6112,52.4165,52.5581,216500.0
2010-01-27 12:00:00,59.4,59.53,59.27,59.38,358600.0,52.5581,52.6731,52.4431,52.5404,358600.0
2010-01-27 12:30:00,59.38,59.53,59.35,59.36,221400.0,52.5404,52.6731,52.5139,52.5227,221400.0
2010-01-27 13:00:00,59.38,59.56,59.35,59.4,572200.0,52.5404,52.6997,52.5139,52.5581,572200.0
2010-01-27 13:30:00,59.41,59.64,59.4,59.59,300700.0,52.5669,52.7705,52.5581,52.7262,300700.0
2010-01-27 14:00:00,59.59,59.7,59.34,59.4,483800.0,52.7262,52.8235,52.505,52.5581,483800.0
2010-01-27 14:30:00,59.38,59.68,59.35,59.47,321800.0,52.5404,52.8058,52.5139,52.62,321800.0
2010-01-27 15:00:00,59.46,59.77,59.41,59.76,510700.0,52.6112,52.8855,52.5669,52.8766,510700.0
2010-01-27 15:30:00,59.74,60.02,59.49,59.52,1130500.0,52.8589,53.1067,52.6377,52.6643,1130500.0
2010-01-28 09:30:00,59.61,60.8,59.61,60.79,428800.0,52.7439,53.7968,52.7439,53.788,428800.0
2010-01-28 10:00:00,60.77,61.27,60.41,61.07,328300.0,53.7703,54.2127,53.4518,54.0357,328300.0
2010-01-28 10:30:00,61.06,61.15,60.4,60.57,203400.0,54.0269,54.1065,53.4429,53.5933,203400.0
2010-01-28 11:00:00,60.58,60.69,60.32,60.45,138600.0,53.6022,53.6995,53.3721,53.4872,138600.0
2010-01-28 11:30:00,60.45,60.47,60.04,60.42,226100.0,53.4872,53.5049,53.1244,53.4606,226100.0
2010-01-28 12:00:00,60.42,60.44,60.28,60.43,110500.0,53.4606,53.4783,53.3367,53.4695,110500.0
2010-01-28 12:30:00,60.42,60.47,60.32,60.42,144000.0,53.4606,53.5049,53.3721,53.4606,144000.0
2010-01-28 13:00:00,60.42,60.45,60.13,60.27,74900.0,53.4606,53.4872,53.204,53.3279,74900.0
2010-01-28 13:30:00,60.27,60.47,60.19,60.35,119300.0,53.3279,53.5049,53.2571,53.3987,119300.0
2010-01-28 14:00:00,60.35,60.41,60.22,60.31,168100.0,53.3987,53.4518,53.2836,53.3633,168100.0
2010-01-28 14:30:00,60.31,60.35,60.06,60.28,111600.0,53.3633,53.3987,53.1421,53.3367,111600.0
2010-01-28 15:00:00,60.28,60.39,60.21,60.28,191700.0,53.3367,53.4341,53.2748,53.3367,191700.0
2010-01-28 15:30:00,60.26,60.43,60.21,60.29,525800.0,53.319,53.4695,53.2748,53.3456,525800.0
2010-01-29 09:30:00,60.52,60.52,59.89,60.22,263200.0,53.5491,53.5491,52.9917,53.2836,263200.0
2010-01-29 10:00:00,60.24,60.64,60.22,60.54,204200.0,53.3013,53.6553,53.2836,53.5668,204200.0
2010-01-29 10:30:00,60.55,60.62,60.15,60.21,94200.0,53.5756,53.6376,53.2217,53.2748,94200.0
2010-01-29 11:00:00,60.22,60.22,59.71,59.78,235800.0,53.2836,53.2836,52.8324,52.8943,235800.0
2010-01-29 11:30:00,59.79,59.87,59.55,59.56,222200.0,52.9032,52.974,52.6908,52.6997,222200.0
2010-01-29 12:00:00,59.56,59.63,59.49,59.55,140800.0,52.6997,52.7616,52.6377,52.6908,140800.0
2010-01-29 12:30:00,59.56,59.7,59.32,59.64,215400.0,52.6997,52.8235,52.4873,52.7705,215400.0
2010-01-29 13:00:00,59.65,59.66,59.53,59.56,74400.0,52.7793,52.7881,52.6731,52.6997,74400.0
2010-01-29 13:30:00,59.56,59.57,59.15,59.19,132600.0,52.6997,52.7085,52.3369,52.3723,132600.0
2010-01-29 14:00:00,59.18,59.34,59.11,59.18,164100.0,52.3634,52.505,52.3015,52.3634,164100.0
2010-01-29 14:30:00,59.18,59.31,59.09,59.22,198700.0,52.3634,52.4785,52.2838,52.3988,198700.0
2010-01-29 15:00:00,59.21,59.22,58.97,58.99,246900.0,52.39,52.3988,52.1776,52.1953,246900.0
2010-01-29 15:30:00,58.98,58.99,58.71,58.85,751800.0,52.1865,52.1953,51.9476,52.0714,751800.0
2010-02-01 09:30:00,58.99,58.99,58.16,58.89,259100.0,52.1953,52.1953,51.4609,52.1068,259100.0
2010-02-01 10:00:00,58.89,59.67,58.84,59.56,212300.0,52.1068,52.797,52.0626,52.6997,212300.0
2010-02-01 10:30:00,59.59,59.8,59.28,59.28,136200.0,52.7262,52.912,52.4519,52.4519,136200.0
2010-02-01 11:00:00,59.29,59.6,59.23,59.54,66100.0,52.4608,52.7351,52.4077,52.682,66100.0
2010-02-01 11:30:00,59.54,59.66,59.47,59.54,194700.0,52.682,52.7881,52.62,52.682,194700.0
2010-02-01 12:00:00,59.54,59.57,59.36,59.57,56300.0,52.682,52.7085,52.5227,52.7085,56300.0
2010-02-01 12:30:00,59.57,59.72,59.48,59.7,61800.0,52.7085,52.8412,52.6289,52.8235,61800.0
2010-02-01 13:00:00,59.66,59.66,59.48,59.55,105500.0,52.7881,52.7881,52.6289,52.6908,105500.0
2010-02-01 13:30:00,59.55,59.61,59.38,59.56,83900.0,52.6908,52.7439,52.5404,52.6997,83900.0
2010-02-01 14:00:00,59.57,59.62,59.36,59.51,75100.0,52.7085,52.7528,52.5227,52.6554,75100.0
2010-02-01 14:30:00,59.51,59.6,59.41,59.44,118100.0,52.6554,52.7351,52.5669,52.5935,118100.0
2010-02-01 15:00:00,59.46,59.49,59.29,59.45,100800.0,52.6112,52.6377,52.4608,52.6023,100800.0
2010-02-01 15:30:00,59.45,59.54,59.35,59.48,374300.0,52.6023,52.682,52.5139,52.6289,374300.0
2010-02-02 09:30:00,59.57,59.88,59.34,59.45,98200.0,52.7085,52.9828,52.505,52.6023,98200.0
2010-02-02 10:00:00,59.49,60.07,59.35,60.07,135400.0,52.6377,53.1509,52.5139,53.1509,135400.0
2010-02-02 10:30:00,60.07,60.1,59.86,59.92,124000.0,53.1509,53.1775,52.9651,53.0182,124000.0
2010-02-02 11:00:00,59.93,59.93,59.68,59.79,80000.0,53.0271,53.0271,52.8058,52.9032,80000.0
2010-02-02 11:30:00,59.8,59.8,59.66,59.76,85500.0,52.912,52.912,52.7881,52.8766,85500.0
2010-02-02 12:00:00,59.75,60.04,59.71,59.99,91100.0,52.8678,53.1244,52.8324,53.0801,91100.0
2010-02-02 12:30:00,59.99,59.99,59.65,59.86,81700.0,53.0801,53.0801,52.7793,52.9651,81700.0
2010-02-02 13:00:00,59.88,60.24,59.8,60.17,101700.0,52.9828,53.3013,52.912,53.2394,101700.0
2010-02-02 13:30:00,60.18,60.42,60.15,60.28,78800.0,53.2483,53.4606,53.2217,53.3367,78800.0
2010-02-02 14:00:00,60.29,60.38,60.08,60.16,88800.0,53.3456,53.4252,53.1598,53.2306,88800.0
2010-02-02 14:30:00,60.16,60.24,60.02,60.05,130600.0,53.2306,53.3013,53.1067,53.1332,130600.0
2010-02-02 15:00:00,60.06,60.21,60.0,60.14,187700.0,53.1421,53.2748,53.089,53.2129,187700.0
2010-02-02 15:30:00,60.15,60.49,60.15,60.45,561900.0,53.2217,53.5225,53.2217,53.4872,561900.0
2010-02-03 09:30:00,60.35,60.35,60.08,60.14,200500.0,53.3987,53.3987,53.1598,53.2129,200500.0
2010-02-03 10:00:00,60.15,60.2,60.03,60.1,149800.0,53.2217,53.266,53.1155,53.1775,149800.0
2010-02-03 10:30:00,60.1,60.15,59.92,60.11,123400.0,53.1775,53.2217,53.0182,53.1863,123400.0
2010-02-03 11:00:00,60.1,60.2,60.09,60.16,115500.0,53.1775,53.266,53.1686,53.2306,115500.0
2010-02-03 11:30:00,60.15,60.21,60.09,60.12,120100.0,53.2217,53.2748,53.1686,53.1952,120100.0
2010-02-03 12:00:00,60.1,60.19,60.09,60.13,83600.0,53.1775,53.2571,53.1686,53.204,83600.0
2010-02-03 12:30:00,60.13,60.25,60.11,60.22,65300.0,53.204,53.3102,53.1863,53.2836,65300.0
2010-02-03 13:00:00,60.22,60.29,60.16,60.22,81300.0,53.2836,53.3456,53.2306,53.2836,81300.0
2010-02-03 13:30:00,60.22,60.27,60.18,60.19,91600.0,53.2836,53.3279,53.2483,53.2571,91600.0
2010-02-03 14:00:00,60.19,60.24,60.12,60.12,90900.0,53.2571,53.3013,53.1952,53.1952,90900.0
2010-02-03 14:30:00,60.12,60.18,60.05,60.17,92600.0,53.1952,53.2483,53.1332,53.2394,92600.0
2010-02-03 15:00:00,60.17,60.22,60.11,60.16,161500.0,53.2394,53.2836,53.1863,53.2306,161500.0
2010-02-03 15:30:00,60.17,60.25,60.14,60.21,583300.0,53.2394,53.3102,53.2129,53.2748,583300.0
2010-02-04 09:30:00,59.88,60.11,59.37,59.86,202600.0,52.9828,53.1863,52.5316,52.9651,202600.0
2010-02-04 10:00:00,59.88,60.05,59.51,59.57,213800.0,52.9828,53.1332,52.6554,52.7085,213800.0
2010-02-04 10:30:00,59.57,59.83,59.49,59.74,180800.0,52.7085,52.9386,52.6377,52.8589,180800.0
2010-02-04 11:00:00,59.74,59.97,59.65,59.97,198200.0,52.8589,53.0624,52.7793,53.0624,198200.0
2010-02-04 11:30:00,59.97,59.97,59.43,59.55,206200.0,53.0624,53.0624,52.5846,52.6908,206200.0
2010-02-04 12:00:00,59.54,59.57,59.23,59.28,124500.0,52.682,52.7085,52.4077,52.4519,124500.0
2010-02-04 12:30:00,59.28,59.32,59.01,59.18,164800.0,52.4519,52.4873,52.213,52.3634,164800.0
2010-02-04 13:00:00,59.19,59.38,59.12,59.38,52200.0,52.3723,52.5404,52.3103,52.5404,52200.0
2010-02-04 13:30:00,59.37,59.4,59.09,59.09,82200.0,52.5316,52.5581,52.2838,52.2838,82200.0
2010-02-04 14:00:00,59.1,59.25,58.96,59.18,106400.0,52.2927,52.4254,52.1688,52.3634,106400.0
2010-02-04 14:30:00,59.17,59.2,58.93,59.01,122100.0,52.3546,52.3811,52.1422,52.213,122100.0
2010-02-04 15:00:00,59.01,59.06,58.74,58.84,166300.0,52.213,52.2573,51.9741,52.0626,166300.0
2010-02-04 15:30:00,58.84,58.88,58.49,58.55,597600.0,52.0626,52.098,51.7529,51.806,597600.0
2010-02-05 09:30:00,58.7,58.8,57.92,57.92,340900.0,51.9387,52.0272,51.2486,51.2486,340900.0
2010-02-05 10:00:00,57.97,58.04,57.55,57.75,290000.0,51.2928,51.3547,50.9212,51.0982,290000.0
2010-02-05 10:30:00,57.77,57.87,57.67,57.78,129100.0,51.1158,51.2043,51.0274,51.1247,129100.0
2010-02-05 11:00:00,57.77,57.94,57.69,57.75,101700.0,51.1158,51.2663,51.0451,51.0982,101700.0
2010-02-05 11:30:00,57.72,57.96,57.6,57.88,140200.0,51.0716,51.284,50.9654,51.2132,140200.0
2010-02-05 12:00:00,57.89,58.01,57.78,58.01,114000.0,51.222,51.3282,51.1247,51.3282,114000.0
2010-02-05 12:30:00,58.01,58.08,57.82,57.9,157800.0,51.3282,51.3901,51.1601,51.2309,157800.0
2010-02-05 13:00:00,57.92,57.92,57.66,57.84,181600.0,51.2486,51.2486,51.0185,51.1778,181600.0
2010-02-05 13:30:00,57.84,57.87,57.23,57.26,185700.0,51.1778,51.2043,50.638,50.6646,185700.0
2010-02-05 14:00:00,57.25,57.55,57.25,57.43,154300.0,50.6557,50.9212,50.6557,50.815,154300.0
2010-02-05 14:30:00,57.43,57.59,57.3,57.52,274700.0,50.815,50.9566,50.7,50.8946,274700.0
2010-02-05 15:00:00,57.54,58.18,57.51,58.05,406200.0,50.9123,51.4786,50.8858,51.3636,406200.0
2010-02-05 15:30:00,58.06,58.35,58.0,58.28,592700.0,51.3724,51.629,51.3194,51.5671,592700.0
2010-02-08 09:30:00,58.41,58.41,57.59,57.68,126200.0,51.6821,51.6821,50.9566,51.0362,126200.0
2010-02-08 10:00:00,57.69,57.91,57.56,57.74,139600.0,51.0451,51.2397,50.93,51.0893,139600.0
2010-02-08 10:30:00,57.76,58.07,57.7,57.91,90800.0,51.107,51.3813,51.0539,51.2397,90800.0
2010-02-08 11:00:00,57.92,58.14,57.86,58.07,102100.0,51.2486,51.4432,51.1955,51.3813,102100.0
2010-02-08 11:30:00,58.07,58.33,58.03,58.23,101100.0,51.3813,51.6113,51.3459,51.5229,101100.0
2010-02-08 12:00:00,58.22,58.27,58.16,58.23,137600.0,51.514,51.5583,51.4609,51.5229,137600.0
2010-02-08 12:30:00,58.22,58.48,58.12,58.43,243300.0,51.514,51.7441,51.4255,51.6998,243300.0
2010-02-08 13:00:00,58.42,58.44,58.28,58.43,91300.0,51.691,51.7087,51.5671,51.6998,91300.0
2010-02-08 13:30:00,58.43,58.52,58.35,58.42,104000.0,51.6998,51.7795,51.629,51.691,104000.0
2010-02-08 14:00:00,58.44,58.49,58.42,58.47,81700.0,51.7087,51.7529,51.691,51.7352,81700.0
2010-02-08 14:30:00,58.46,58.7,58.43,58.55,212300.0,51.7264,51.9387,51.6998,51.806,212300.0
2010-02-08 15:00:00,58.55,58.58,58.29,58.4,205900.0,51.806,51.8325,51.576,51.6733,205900.0
2010-02-08 15:30:00,58.41,58.47,58.24,58.34,530100.0,51.6821,51.7352,51.5317,51.6202,530100.0
2010-02-09 09:30:00,58.37,59.09,58.37,58.54,122500.0,51.6467,52.2838,51.6467,51.7972,122500.0
2010-02-09 10:00:00,58.55,58.79,58.39,58.62,87200.0,51.806,52.0184,51.6644,51.8679,87200.0
2010-02-09 10:30:00,58.61,58.63,58.43,58.46,236500.0,51.8591,51.8768,51.6998,51.7264,236500.0
2010-02-09 11:00:00,58.44,58.53,58.38,58.4,189500.0,51.7087,51.7883,51.6556,51.6733,189500.0
2010-02-09 11:30:00,58.42,58.97,58.4,58.75,83300.0,51.691,52.1776,51.6733,51.983,83300.0
2010-02-09 12:00:00,58.78,59.23,58.74,59.14,55300.0,52.0095,52.4077,51.9741,52.328,55300.0
2010-02-09 12:30:00,59.16,59.24,58.69,58.8,103200.0,52.3457,52.4165,51.9299,52.0272,103200.0
2010-02-09 13:00:00,58.84,58.98,58.84,58.85,36200.0,52.0626,52.1865,52.0626,52.0714,36200.0
2010-02-09 13:30:00,58.87,58.95,58.8,58.88,56000.0,52.0891,52.1599,52.0272,52.098,56000.0
2010-02-09 14:00:00,58.9,58.98,58.74,58.79,70200.0,52.1157,52.1865,51.9741,52.0184,70200.0
2010-02-09 14:30:00,58.8,58.84,58.58,58.6,107200.0,52.0272,52.0626,51.8325,51.8502,107200.0
2010-02-09 15:00:00,58.59,58.88,58.56,58.83,122000.0,51.8414,52.098,51.8149,52.0538,122000.0
2010-02-09 15:30:00,58.83,58.83,58.61,58.74,306900.0,52.0538,52.0538,51.8591,51.9741,306900.0
2010-02-10 09:30:00,58.81,58.81,58.34,58.5,86200.0,52.0361,52.0361,51.6202,51.7618,86200.0
2010-02-10 10:00:00,58.47,58.49,57.8,58.2,157700.0,51.7352,51.7529,51.1424,51.4963,157700.0
2010-02-10 10:30:00,58.21,58.52,58.16,58.49,87000.0,51.5052,51.7795,51.4609,51.7529,87000.0
2010-02-10 11:00:00,58.51,58.71,58.47,58.69,354200.0,51.7706,51.9476,51.7352,51.9299,354200.0
2010-02-10 11:30:00,58.7,58.74,58.49,58.5,63800.0,51.9387,51.9741,51.7529,51.7618,63800.0
2010-02-10 12:00:00,58.51,58.83,58.49,58.81,64500.0,51.7706,52.0538,51.7529,52.0361,64500.0
2010-02-10 12:30:00,58.83,58.93,58.63,58.66,82500.0,52.0538,52.1422,51.8768,51.9033,82500.0
2010-02-10 13:00:00,58.66,58.69,58.52,58.56,114200.0,51.9033,51.9299,51.7795,51.8149,114200.0
2010-02-10 13:30:00,58.55,58.69,58.51,58.58,116800.0,51.806,51.9299,51.7706,51.8325,116800.0
2010-02-10 14:00:00,58.58,58.71,58.54,58.61,73100.0,51.8325,51.9476,51.7972,51.8591,73100.0
2010-02-10 14:30:00,58.61,58.61,58.49,58.57,135200.0,51.8591,51.8591,51.7529,51.8237,135200.0
2010-02-10 15:00:00,58.57,58.75,58.57,58.72,124500.0,51.8237,51.983,51.8237,51.9564,124500.0
2010-02-10 15:30:00,58.71,58.73,58.48,58.6,318400.0,51.9476,51.9653,51.7441,51.8502,318400.0
2010-02-11 09:30:00,58.62,58.8,58.06,58.32,86600.0,51.8679,52.0272,51.3724,51.6025,86600.0
2010-02-11 10:00:00,58.35,58.54,58.31,58.38,155800.0,51.629,51.7972,51.5936,51.6556,155800.0
2010-02-11 10:30:00,58.39,58.45,58.17,58.28,152500.0,51.6644,51.7175,51.4698,51.5671,152500.0
2010-02-11 11:00:00,58.29,58.63,58.29,58.57,166500.0,51.576,51.8768,51.576,51.8237,166500.0
2010-02-11 11:30:00,58.57,58.84,58.45,58.83,97300.0,51.8237,52.0626,51.7175,52.0538,97300.0
2010-02-11 12:00:00,58.84,59.08,58.78,58.78,101100.0,52.0626,52.275,52.0095,52.0095,101100.0
2010-02-11 12:30:00,58.79,58.94,58.71,58.91,55300.0,52.0184,52.1511,51.9476,52.1245,55300.0
2010-02-11 13:00:00,58.88,58.98,58.76,58.96,53500.0,52.098,52.1865,51.9918,52.1688,53500.0
2010-02-11 13:30:00,58.97,59.04,58.88,59.0,66300.0,52.1776,52.2396,52.098,52.2042,66300.0
2010-02-11 14:00:00,58.98,59.29,58.96,59.08,535900.0,52.1865,52.4608,52.1688,52.275,535900.0
2010-02-11 14:30:00,59.09,59.09,58.88,58.98,172500.0,52.2838,52.2838,52.098,52.1865,172500.0
2010-02-11 15:00:00,58.98,58.98,58.85,58.9,181700.0,52.1865,52.1865,52.0714,52.1157,181700.0
2010-02-11 15:30:00,58.89,59.0,58.81,58.97,442200.0,52.1068,52.2042,52.0361,52.1776,442200.0
2010-02-12 09:30:00,58.54,58.62,58.0,58.39,165200.0,51.7972,51.8679,51.3194,51.6644,165200.0
2010-02-12 10:00:00,58.39,58.49,58.13,58.46,120700.0,51.6644,51.7529,51.4344,51.7264,120700.0
2010-02-12 10:30:00,58.47,58.47,58.17,58.33,91800.0,51.7352,51.7352,51.4698,51.6113,91800.0
2010-02-12 11:00:00,58.31,58.38,58.15,58.33,78300.0,51.5936,51.6556,51.4521,51.6113,78300.0
2010-02-12 11:30:00,58.33,58.39,58.25,58.36,55300.0,51.6113,51.6644,51.5406,51.6379,55300.0
2010-02-12 12:00:00,58.38,58.68,58.34,58.66,78000.0,51.6556,51.921,51.6202,51.9033,78000.0
2010-02-12 12:30:00,58.66,58.71,58.53,58.57,58400.0,51.9033,51.9476,51.7883,51.8237,58400.0
2010-02-12 13:00:00,58.58,58.59,58.26,58.36,103100.0,51.8325,51.8414,51.5494,51.6379,103100.0
2010-02-12 13:30:00,58.35,58.43,58.28,58.4,119000.0,51.629,51.6998,51.5671,51.6733,119000.0
2010-02-12 14:00:00,58.39,58.76,58.32,58.72,87900.0,51.6644,51.9918,51.6025,51.9564,87900.0
2010-02-12 14:30:00,58.72,58.77,58.51,58.53,108400.0,51.9564,52.0007,51.7706,51.7883,108400.0
2010-02-12 15:00:00,58.54,58.77,58.45,58.73,158900.0,51.7972,52.0007,51.7175,51.9653,158900.0
2010-02-12 15:30:00,58.73,59.04,58.61,58.98,382300.0,51.9653,52.2396,51.8591,52.1865,382300.0
2010-02-16 09:30:00,59.09,60.0,59.09,59.17,179900.0,52.2838,53.089,52.2838,52.3546,179900.0
2010-02-16 10:00:00,59.18,59.28,59.04,59.15,52700.0,52.3634,52.4519,52.2396,52.3369,52700.0
2010-02-16 10:30:00,59.15,59.34,59.11,59.29,47000.0,52.3369,52.505,52.3015,52.4608,47000.0
2010-02-16 11:00:00,59.27,59.28,59.18,59.22,47300.0,52.4431,52.4519,52.3634,52.3988,47300.0
2010-02-16 11:30:00,59.22,59.59,59.2,59.46,148400.0,52.3988,52.7262,52.3811,52.6112,148400.0
2010-02-16 12:00:00,59.47,59.6,59.4,59.53,66900.0,52.62,52.7351,52.5581,52.6731,66900.0
2010-02-16 12:30:00,59.5,59.51,59.3,59.41,66400.0,52.6466,52.6554,52.4696,52.5669,66400.0
2010-02-16 13:00:00,59.42,59.47,59.3,59.33,27000.0,52.5758,52.62,52.4696,52.4962,27000.0
2010-02-16 13:30:00,59.34,59.35,59.18,59.28,73200.0,52.505,52.5139,52.3634,52.4519,73200.0
2010-02-16 14:00:00,59.28,59.35,59.18,59.32,84200.0,52.4519,52.5139,52.3634,52.4873,84200.0
2010-02-16 14:30:00,59.33,59.49,59.29,59.4,70200.0,52.4962,52.6377,52.4608,52.5581,70200.0
2010-02-16 15:00:00,59.4,59.51,59.39,59.47,129000.0,52.5581,52.6554,52.5492,52.62,129000.0
2010-02-16 15:30:00,59.47,59.9,59.46,59.83,424500.0,52.62,53.0005,52.6112,52.9386,424500.0
2010-02-17 09:30:00,59.95,60.2,59.38,59.4,195900.0,53.0447,53.266,52.5404,52.5581,195900.0
2010-02-17 10:00:00,59.4,59.7,59.3,59.7,256300.0,52.5581,52.8235,52.4696,52.8235,256300.0
2010-02-17 10:30:00,59.71,59.96,59.71,59.9,149300.0,52.8324,53.0536,52.8324,53.0005,149300.0
2010-02-17 11:00:00,59.9,60.08,59.88,59.94,126700.0,53.0005,53.1598,52.9828,53.0359,126700.0
2010-02-17 11:30:00,59.93,60.05,59.86,60.04,95200.0,53.0271,53.1332,52.9651,53.1244,95200.0
2010-02-17 12:00:00,60.04,60.24,60.04,60.23,48500.0,53.1244,53.3013,53.1244,53.2925,48500.0
2010-02-17 12:30:00,60.23,60.28,60.06,60.28,54300.0,53.2925,53.3367,53.1421,53.3367,54300.0
2010-02-17 13:00:00,60.29,60.5,60.28,60.47,73400.0,53.3456,53.5314,53.3367,53.5049,73400.0
2010-02-17 13:30:00,60.46,60.46,60.21,60.29,104400.0,53.496,53.496,53.2748,53.3456,104400.0
2010-02-17 14:00:00,60.28,60.46,60.08,60.21,118500.0,53.3367,53.496,53.1598,53.2748,118500.0
2010-02-17 14:30:00,60.19,60.27,60.09,60.17,60600.0,53.2571,53.3279,53.1686,53.2394,60600.0
2010-02-17 15:00:00,60.17,60.27,60.08,60.23,144700.0,53.2394,53.3279,53.1598,53.2925,144700.0
2010-02-17 15:30:00,60.23,60.38,60.13,60.32,347500.0,53.2925,53.4252,53.204,53.3721,347500.0
2010-02-18 09:30:00,60.28,60.43,60.04,60.28,82100.0,53.3367,53.4695,53.1244,53.3367,82100.0
2010-02-18 10:00:00,60.28,60.57,60.27,60.42,207400.0,53.3367,53.5933,53.3279,53.4606,207400.0
2010-02-18 10:30:00,60.4,60.56,60.33,60.52,94000.0,53.4429,53.5845,53.381,53.5491,94000.0
2010-02-18 11:00:00,60.52,60.53,60.34,60.39,98600.0,53.5491,53.5579,53.3898,53.4341,98600.0
2010-02-18 11:30:00,60.39,60.48,60.31,60.32,40600.0,53.4341,53.5137,53.3633,53.3721,40600.0
2010-02-18 12:00:00,60.32,60.48,60.32,60.38,60400.0,53.3721,53.5137,53.3721,53.4252,60400.0
2010-02-18 12:30:00,60.37,60.37,60.25,60.34,61100.0,53.4164,53.4164,53.3102,53.3898,61100.0
2010-02-18 13:00:00,60.35,60.42,60.29,60.39,49200.0,53.3987,53.4606,53.3456,53.4341,49200.0
2010-02-18 13:30:00,60.39,60.42,60.23,60.36,62800.0,53.4341,53.4606,53.2925,53.4075,62800.0
2010-02-18 14:00:00,60.36,60.68,60.35,60.65,122200.0,53.4075,53.6907,53.3987,53.6641,122200.0
2010-02-18 14:30:00,60.66,60.7,60.57,60.62,85400.0,53.673,53.7084,53.5933,53.6376,85400.0
2010-02-18 15:00:00,60.62,60.69,60.55,60.66,107800.0,53.6376,53.6995,53.5756,53.673,107800.0
2010-02-18 15:30:00,60.66,60.72,60.62,60.67,219100.0,53.673,53.7261,53.6376,53.6818,219100.0
2010-02-19 09:30:00,60.37,60.48,59.95,60.07,314500.0,53.4164,53.5137,53.0447,53.1509,314500.0
2010-02-19 10:00:00,60.07,60.32,60.01,60.27,84900.0,53.1509,53.3721,53.0978,53.3279,84900.0
2010-02-19 10:30:00,60.29,60.4,60.18,60.23,74400.0,53.3456,53.4429,53.2483,53.2925,74400.0
2010-02-19 11:00:00,60.23,60.6,60.14,60.59,134200.0,53.2925,53.6199,53.2129,53.611,134200.0
2010-02-19 11:30:00,60.58,60.65,60.42,60.61,76400.0,53.6022,53.6641,53.4606,53.6287,76400.0
2010-02-19 12:00:00,60.61,60.64,60.45,60.54,62100.0,53.6287,53.6553,53.4872,53.5668,62100.0
2010-02-19 12:30:00,60.53,60.7,60.53,60.7,46800.0,53.5579,53.7084,53.5579,53.7084,46800.0
2010-02-19 13:00:00,60.7,60.71,60.58,60.63,55600.0,53.7084,53.7172,53.6022,53.6464,55600.0
2010-02-19 13:30:00,60.62,60.71,60.54,60.64,58800.0,53.6376,53.7172,53.5668,53.6553,58800.0
2010-02-19 14:00:00,60.63,60.75,60.57,60.72,57600.0,53.6464,53.7526,53.5933,53.7261,57600.0
2010-02-19 14:30:00,60.71,60.8,60.7,60.7,75800.0,53.7172,53.7968,53.7084,53.7084,75800.0
2010-02-19 15:00:00,60.7,60.75,60.6,60.65,147900.0,53.7084,53.7526,53.6199,53.6641,147900.0
2010-02-19 15:30:00,60.65,60.84,60.63,60.74,408500.0,53.6641,53.8322,53.6464,53.7438,408500.0
2010-02-22 09:30:00,60.64,60.71,60.21,60.23,167700.0,53.6553,53.7172,53.2748,53.2925,167700.0
2010-02-22 10:00:00,60.22,60.25,60.0,60.21,179600.0,53.2836,53.3102,53.089,53.2748,179600.0
2010-02-22 10:30:00,60.21,60.5,60.18,60.35,110300.0,53.2748,53.5314,53.2483,53.3987,110300.0
2010-02-22 11:00:00,60.34,60.39,60.12,60.13,88900.0,53.3898,53.4341,53.1952,53.204,88900.0
2010-02-22 11:30:00,60.14,60.34,60.14,60.29,149300.0,53.2129,53.3898,53.2129,53.3456,149300.0
2010-02-22 12:00:00,60.3,60.37,60.13,60.25,43900.0,53.3544,53.4164,53.204,53.3102,43900.0
2010-02-22 12:30:00,60.25,60.41,60.19,60.22,60900.0,53.3102,53.4518,53.2571,53.2836,60900.0
2010-02-22 13:00:00,60.22,60.25,60.12,60.21,65300.0,53.2836,53.3102,53.1952,53.2748,65300.0
2010-02-22 13:30:00,60.2,60.31,60.13,60.13,70700.0,53.266,53.3633,53.204,53.204,70700.0
2010-02-22 14:00:00,60.14,60.22,60.11,60.12,101700.0,53.2129,53.2836,53.1863,53.1952,101700.0
2010-02-22 14:30:00,60.12,60.13,60.01,60.05,189900.0,53.1952,53.204,53.0978,53.1332,189900.0
2010-02-22 15:00:00,60.04,60.13,60.03,60.06,160600.0,53.1244,53.204,53.1155,53.1421,160600.0
2010-02-22 15:30:00,60.06,60.07,59.85,59.91,503400.0,53.1421,53.1509,52.9563,53.0094,503400.0
2010-02-23 09:30:00,58.94,59.49,58.66,58.91,370300.0,52.1511,52.6377,51.9033,52.1245,370300.0
2010-02-23 10:00:00,58.9,58.91,58.5,58.54,244500.0,52.1157,52.1245,51.7618,51.7972,244500.0
2010-02-23 10:30:00,58.52,58.84,58.42,58.79,196400.0,51.7795,52.0626,51.691,52.0184,196400.0
2010-02-23 11:00:00,58.79,58.83,58.62,58.63,154500.0,52.0184,52.0538,51.8679,51.8768,154500.0
2010-02-23 11:30:00,58.63,58.72,58.47,58.49,134600.0,51.8768,51.9564,51.7352,51.7529,134600.0
2010-02-23 12:00:00,58.48,58.62,58.44,58.46,117400.0,51.7441,51.8679,51.7087,51.7264,117400.0
2010-02-23 12:30:00,58.46,58.54,58.35,58.38,145800.0,51.7264,51.7972,51.629,51.6556,145800.0
2010-02-23 13:00:00,58.39,58.61,58.3,58.58,112400.0,51.6644,51.8591,51.5848,51.8325,112400.0
2010-02-23 13:30:00,58.57,58.57,58.24,58.34,182100.0,51.8237,51.8237,51.5317,51.6202,182100.0
2010-02-23 14:00:00,58.33,58.41,58.14,58.15,228400.0,51.6113,51.6821,51.4432,51.4521,228400.0
2010-02-23 14:30:00,58.15,58.47,58.14,58.31,293000.0,51.4521,51.7352,51.4432,51.5936,293000.0
2010-02-23 15:00:00,58.33,58.65,58.32,58.65,242200.0,51.6113,51.8945,51.6025,51.8945,242200.0
2010-02-23 15:30:00,58.65,58.66,58.44,58.48,617400.0,51.8945,51.9033,51.7087,51.7441,617400.0
2010-02-24 09:30:00,58.56,58.97,58.29,58.92,134000.0,51.8149,52.1776,51.576,52.1334,134000.0
2010-02-24 10:00:00,58.92,58.93,58.66,58.7,205500.0,52.1334,52.1422,51.9033,51.9387,205500.0
2010-02-24 10:30:00,58.7,59.05,58.64,58.88,131700.0,51.9387,52.2484,51.8856,52.098,131700.0
2010-02-24 11:00:00,58.9,59.0,58.8,58.99,98800.0,52.1157,52.2042,52.0272,52.1953,98800.0
2010-02-24 11:30:00,58.98,58.99,58.84,58.86,92100.0,52.1865,52.1953,52.0626,52.0803,92100.0
2010-02-24 12:00:00,58.86,59.0,58.82,58.85,86200.0,52.0803,52.2042,52.0449,52.0714,86200.0
2010-02-24 12:30:00,58.86,58.87,58.71,58.75,127900.0,52.0803,52.0891,51.9476,51.983,127900.0
2010-02-24 13:00:00,58.75,59.0,58.67,58.97,94800.0,51.983,52.2042,51.9122,52.1776,94800.0
2010-02-24 13:30:00,58.98,59.22,58.97,59.22,185100.0,52.1865,52.3988,52.1776,52.3988,185100.0
2010-02-24 14:00:00,59.21,59.33,59.16,59.32,263500.0,52.39,52.4962,52.3457,52.4873,263500.0
2010-02-24 14:30:00,59.31,59.33,59.07,59.2,205600.0,52.4785,52.4962,52.2661,52.3811,205600.0
2010-02-24 15:00:00,59.21,59.35,59.19,59.19,236400.0,52.39,52.5139,52.3723,52.3723,236400.0
2010-02-24 15:30:00,59.2,59.27,59.12,59.24,289400.0,52.3811,52.4431,52.3103,52.4165,289400.0
2010-02-25 09:30:00,58.5,59.07,58.31,58.5,230700.0,51.8668,52.3722,51.6983,51.8668,230700.0
2010-02-25 10:00:00,58.52,58.69,58.49,58.65,128800.0,51.8845,52.0352,51.8579,51.9998,128800.0
2010-02-25 10:30:00,58.66,58.97,58.65,58.84,148800.0,52.0086,52.2835,51.9998,52.1682,148800.0
2010-02-25 11:00:00,58.85,58.86,58.77,58.78,146200.0,52.1771,52.186,52.1062,52.115,146200.0
2010-02-25 11:30:00,58.78,58.85,58.68,58.8,139400.0,52.115,52.1771,52.0264,52.1328,139400.0
2010-02-25 12:00:00,58.79,58.84,58.78,58.8,92500.0,52.1239,52.1682,52.115,52.1328,92500.0
2010-02-25 12:30:00,58.79,58.86,58.72,58.8,79400.0,52.1239,52.186,52.0618,52.1328,79400.0
2010-02-25 13:00:00,58.8,58.81,58.58,58.58,90000.0,52.1328,52.1416,51.9377,51.9377,90000.0
2010-02-25 13:30:00,58.59,58.89,58.59,58.89,145000.0,51.9466,52.2126,51.9466,52.2126,145000.0
2010-02-25 14:00:00,58.89,59.0,58.82,58.92,96200.0,52.2126,52.3101,52.1505,52.2392,96200.0
2010-02-25 14:30:00,58.92,59.07,58.85,59.02,114600.0,52.2392,52.3722,52.1771,52.3278,114600.0
2010-02-25 15:00:00,59.02,59.21,58.97,59.17,192200.0,52.3278,52.4963,52.2835,52.4608,192200.0
2010-02-25 15:30:00,59.18,59.2,58.99,59.17,430200.0,52.4697,52.4874,52.3012,52.4608,430200.0
2010-02-26 09:30:00,59.3,59.56,59.09,59.32,84000.0,52.5761,52.8066,52.3899,52.5938,84000.0
2010-02-26 10:00:00,59.31,59.37,59.0,59.21,93600.0,52.5849,52.6381,52.3101,52.4963,93600.0
2010-02-26 10:30:00,59.21,59.42,59.15,59.31,51100.0,52.4963,52.6825,52.4431,52.5849,51100.0
2010-02-26 11:00:00,59.3,59.48,59.26,59.36,70100.0,52.5761,52.7357,52.5406,52.6293,70100.0
2010-02-26 11:30:00,59.36,59.53,59.33,59.47,82300.0,52.6293,52.78,52.6027,52.7268,82300.0
2010-02-26 12:00:00,59.46,59.46,59.26,59.35,54700.0,52.7179,52.7179,52.5406,52.6204,54700.0
2010-02-26 12:30:00,59.35,59.39,59.18,59.25,73700.0,52.6204,52.6559,52.4697,52.5318,73700.0
2010-02-26 13:00:00,59.24,59.31,59.18,59.31,28900.0,52.5229,52.5849,52.4697,52.5849,28900.0
2010-02-26 13:30:00,59.31,59.38,59.21,59.25,53600.0,52.5849,52.647,52.4963,52.5318,53600.0
2010-02-26 14:00:00,59.24,59.3,59.18,59.27,47900.0,52.5229,52.5761,52.4697,52.5495,47900.0
2010-02-26 14:30:00,59.26,59.38,59.19,59.38,61700.0,52.5406,52.647,52.4786,52.647,61700.0
2010-02-26 15:00:00,59.38,59.39,59.23,59.27,86200.0,52.647,52.6559,52.514,52.5495,86200.0
2010-02-26 15:30:00,59.26,59.33,59.15,59.15,268900.0,52.5406,52.6027,52.4431,52.4431,268900.0
2010-03-01 09:30:00,59.36,59.92,59.36,59.67,93600.0,52.6293,53.1258,52.6293,52.9041,93600.0
2010-03-01 10:00:00,59.65,59.95,59.61,59.72,82100.0,52.8864,53.1524,52.8509,52.9485,82100.0
2010-03-01 10:30:00,59.73,59.93,59.68,59.91,47100.0,52.9573,53.1346,52.913,53.1169,47100.0
2010-03-01 11:00:00,59.91,60.08,59.89,60.0,51900.0,53.1169,53.2676,53.0992,53.1967,51900.0
2010-03-01 11:30:00,59.99,60.2,59.99,60.16,62900.0,53.1878,53.374,53.1878,53.3386,62900.0
2010-03-01 12:00:00,60.16,60.37,60.15,60.36,84700.0,53.3386,53.5248,53.3297,53.5159,84700.0
2010-03-01 12:30:00,60.35,60.36,60.26,60.29,82600.0,53.507,53.5159,53.4272,53.4538,82600.0
2010-03-01 13:00:00,60.28,60.59,60.26,60.4,133100.0,53.445,53.7198,53.4272,53.5514,133100.0
2010-03-01 13:30:00,60.4,60.43,60.31,60.38,90700.0,53.5514,53.578,53.4716,53.5336,90700.0
2010-03-01 14:00:00,60.38,60.41,60.28,60.33,88600.0,53.5336,53.5602,53.445,53.4893,88600.0
2010-03-01 14:30:00,60.33,60.33,60.23,60.32,86400.0,53.4893,53.4893,53.4006,53.4804,86400.0
2010-03-01 15:00:00,60.31,60.38,60.22,60.33,131200.0,53.4716,53.5336,53.3918,53.4893,131200.0
2010-03-01 15:30:00,60.33,60.44,60.32,60.4,328300.0,53.4893,53.5868,53.4804,53.5514,328300.0
2010-03-02 09:30:00,60.8,61.55,60.6,61.48,334700.0,53.906,54.571,53.7287,54.5089,334700.0
2010-03-02 10:00:00,61.48,61.88,61.44,61.75,366700.0,54.5089,54.8635,54.4734,54.7483,366700.0
2010-03-02 10:30:00,61.75,61.85,61.69,61.82,218600.0,54.7483,54.8369,54.6951,54.8103,218600.0
2010-03-02 11:00:00,61.8,61.95,61.74,61.8,236700.0,54.7926,54.9256,54.7394,54.7926,236700.0
2010-03-02 11:30:00,61.8,61.83,61.74,61.81,116600.0,54.7926,54.8192,54.7394,54.8015,116600.0
2010-03-02 12:00:00,61.82,61.84,61.77,61.83,132900.0,54.8103,54.8281,54.766,54.8192,132900.0
2010-03-02 12:30:00,61.83,61.91,61.77,61.8,92000.0,54.8192,54.8901,54.766,54.7926,92000.0
2010-03-02 13:00:00,61.8,61.94,61.76,61.85,126000.0,54.7926,54.9167,54.7571,54.8369,126000.0
2010-03-02 13:30:00,61.86,61.88,61.73,61.79,129900.0,54.8458,54.8635,54.7305,54.7837,129900.0
2010-03-02 14:00:00,61.8,61.9,61.75,61.82,170400.0,54.7926,54.8813,54.7483,54.8103,170400.0
2010-03-02 14:30:00,61.82,61.83,61.68,61.75,131300.0,54.8103,54.8192,54.6862,54.7483,131300.0
2010-03-02 15:00:00,61.75,61.83,61.68,61.77,170200.0,54.7483,54.8192,54.6862,54.766,170200.0
2010-03-02 15:30:00,61.78,61.8,61.59,61.7,374900.0,54.7749,54.7926,54.6064,54.7039,374900.0
2010-03-03 09:30:00,61.74,61.82,61.06,61.12,119900.0,54.7394,54.8103,54.1365,54.1897,119900.0
2010-03-03 10:00:00,61.15,61.37,61.05,61.07,90100.0,54.2163,54.4114,54.1277,54.1454,90100.0
2010-03-03 10:30:00,61.06,61.23,61.03,61.15,66800.0,54.1365,54.2872,54.1099,54.2163,66800.0
2010-03-03 11:00:00,61.15,61.22,61.1,61.22,57300.0,54.2163,54.2784,54.172,54.2784,57300.0
2010-03-03 11:30:00,61.23,61.25,60.99,61.0,65700.0,54.2872,54.305,54.0745,54.0833,65700.0
2010-03-03 12:00:00,61.0,61.02,60.89,60.94,41000.0,54.0833,54.1011,53.9858,54.0301,41000.0
2010-03-03 12:30:00,60.95,60.95,60.8,60.82,53200.0,54.039,54.039,53.906,53.9237,53200.0
2010-03-03 13:00:00,60.83,60.84,60.69,60.8,100400.0,53.9326,53.9415,53.8085,53.906,100400.0
2010-03-03 13:30:00,60.8,60.85,60.67,60.83,68300.0,53.906,53.9503,53.7907,53.9326,68300.0
2010-03-03 14:00:00,60.83,60.99,60.83,60.89,154000.0,53.9326,54.0745,53.9326,53.9858,154000.0
2010-03-03 14:30:00,60.88,60.9,60.57,60.66,121400.0,53.9769,53.9947,53.7021,53.7819,121400.0
2010-03-03 15:00:00,60.67,60.75,60.64,60.66,182000.0,53.7907,53.8617,53.7641,53.7819,182000.0
2010-03-03 15:30:00,60.66,60.79,60.66,60.75,444900.0,53.7819,53.8971,53.7819,53.8617,444900.0
2010-03-04 09:30:00,60.91,61.39,60.83,61.09,222000.0,54.0035,54.4291,53.9326,54.1631,222000.0
2010-03-04 10:00:00,61.06,61.16,60.91,61.0,98300.0,54.1365,54.2252,54.0035,54.0833,98300.0
2010-03-04 10:30:00,61.0,61.12,60.83,60.98,86700.0,54.0833,54.1897,53.9326,54.0656,86700.0
2010-03-04 11:00:00,60.99,61.17,60.94,60.95,89600.0,54.0745,54.234,54.0301,54.039,89600.0
2010-03-04 11:30:00,60.96,61.09,60.87,61.07,74100.0,54.0479,54.1631,53.9681,54.1454,74100.0
2010-03-04 12:00:00,61.07,61.34,61.06,61.34,83500.0,54.1454,54.3848,54.1365,54.3848,83500.0
2010-03-04 12:30:00,61.34,61.36,61.25,61.25,89600.0,54.3848,54.4025,54.305,54.305,89600.0
2010-03-04 13:00:00,61.26,61.36,61.22,61.23,70000.0,54.3138,54.4025,54.2784,54.2872,70000.0
2010-03-04 13:30:00,61.23,61.24,61.06,61.19,71700.0,54.2872,54.2961,54.1365,54.2518,71700.0
2010-03-04 14:00:00,61.19,61.2,61.08,61.13,58200.0,54.2518,54.2606,54.1543,54.1986,58200.0
2010-03-04 14:30:00,61.12,61.22,61.09,61.19,64800.0,54.1897,54.2784,54.1631,54.2518,64800.0
2010-03-04 15:00:00,61.18,61.22,61.14,61.22,84500.0,54.2429,54.2784,54.2074,54.2784,84500.0
2010-03-04 15:30:00,61.23,61.36,61.2,61.29,297100.0,54.2872,54.4025,54.2606,54.3404,297100.0
2010-03-05 09:30:00,61.42,61.74,61.42,61.74,86600.0,54.4557,54.7394,54.4557,54.7394,86600.0
2010-03-05 10:00:00,61.74,61.95,61.73,61.94,99200.0,54.7394,54.9256,54.7305,54.9167,99200.0
2010-03-05 10:30:00,61.95,61.96,61.8,61.83,80900.0,54.9256,54.9345,54.7926,54.8192,80900.0
2010-03-05 11:00:00,61.83,61.92,61.81,61.85,50000.0,54.8192,54.899,54.8015,54.8369,50000.0
2010-03-05 11:30:00,61.85,61.89,61.73,61.78,54400.0,54.8369,54.8724,54.7305,54.7749,54400.0
2010-03-05 12:00:00,61.78,61.84,61.76,61.78,42100.0,54.7749,54.8281,54.7571,54.7749,42100.0
2010-03-05 12:30:00,61.78,61.85,61.76,61.78,40700.0,54.7749,54.8369,54.7571,54.7749,40700.0
2010-03-05 13:00:00,61.78,61.83,61.7,61.7,104300.0,54.7749,54.8192,54.7039,54.7039,104300.0
2010-03-05 13:30:00,61.71,61.93,61.63,61.93,78800.0,54.7128,54.9079,54.6419,54.9079,78800.0
2010-03-05 14:00:00,61.93,61.98,61.76,61.9,94200.0,54.9079,54.9522,54.7571,54.8813,94200.0
2010-03-05 14:30:00,61.89,62.0,61.89,61.94,124600.0,54.8724,54.9699,54.8724,54.9167,124600.0
2010-03-05 15:00:00,61.93,61.99,61.87,61.91,137400.0,54.9079,54.9611,54.8547,54.8901,137400.0
2010-03-05 15:30:00,61.91,62.09,61.9,62.08,294500.0,54.8901,55.0497,54.8813,55.0409,294500.0
2010-03-08 09:30:00,61.91,61.99,61.52,61.57,84000.0,54.8901,54.9611,54.5444,54.5887,84000.0
2010-03-08 10:00:00,61.57,61.7,61.55,61.58,68400.0,54.5887,54.7039,54.571,54.5976,68400.0
2010-03-08 10:30:00,61.57,61.58,61.41,61.53,57000.0,54.5887,54.5976,54.4468,54.5532,57000.0
2010-03-08 11:00:00,61.53,61.61,61.5,61.5,56800.0,54.5532,54.6242,54.5266,54.5266,56800.0
2010-03-08 11:30:00,61.51,61.56,61.42,61.46,66500.0,54.5355,54.5798,54.4557,54.4912,66500.0
2010-03-08 12:00:00,61.47,61.53,61.46,61.5,55400.0,54.5,54.5532,54.4912,54.5266,55400.0
2010-03-08 12:30:00,61.5,61.51,61.39,61.42,70500.0,54.5266,54.5355,54.4291,54.4557,70500.0
2010-03-08 13:00:00,61.42,61.43,61.2,61.25,121800.0,54.4557,54.4646,54.2606,54.305,121800.0
2010-03-08 13:30:00,61.25,61.26,61.16,61.26,82900.0,54.305,54.3138,54.2252,54.3138,82900.0
2010-03-08 14:00:00,61.26,61.32,61.15,61.21,111400.0,54.3138,54.367,54.2163,54.2695,111400.0
2010-03-08 14:30:00,61.21,61.22,61.09,61.09,103700.0,54.2695,54.2784,54.1631,54.1631,103700.0
2010-03-08 15:00:00,61.09,61.2,61.05,61.08,223000.0,54.1631,54.2606,54.1277,54.1543,223000.0
2010-03-08 15:30:00,61.08,61.13,60.98,61.0,460100.0,54.1543,54.1986,54.0656,54.0833,460100.0
2010-03-09 09:30:00,60.81,61.14,60.61,60.94,185900.0,53.9149,54.2074,53.7375,54.0301,185900.0
2010-03-09 10:00:00,60.96,60.97,60.81,60.9,124300.0,54.0479,54.0567,53.9149,53.9947,124300.0
2010-03-09 10:30:00,60.9,60.91,60.73,60.87,108700.0,53.9947,54.0035,53.8439,53.9681,108700.0
2010-03-09 11:00:00,60.86,60.86,60.74,60.78,79600.0,53.9592,53.9592,53.8528,53.8883,79600.0
2010-03-09 11:30:00,60.78,60.88,60.62,60.66,94000.0,53.8883,53.9769,53.7464,53.7819,94000.0
2010-03-09 12:00:00,60.65,60.77,60.61,60.69,80000.0,53.773,53.8794,53.7375,53.8085,80000.0
2010-03-09 12:30:00,60.69,60.71,60.62,60.68,72600.0,53.8085,53.8262,53.7464,53.7996,72600.0
2010-03-09 13:00:00,60.68,60.69,60.48,60.48,138900.0,53.7996,53.8085,53.6223,53.6223,138900.0
2010-03-09 13:30:00,60.49,60.52,60.36,60.5,136600.0,53.6311,53.6577,53.5159,53.64,136600.0
2010-03-09 14:00:00,60.5,60.52,60.44,60.5,85500.0,53.64,53.6577,53.5868,53.64,85500.0
2010-03-09 14:30:00,60.5,60.51,60.44,60.47,97200.0,53.64,53.6489,53.5868,53.6134,97200.0
2010-03-09 15:00:00,60.48,60.51,60.25,60.33,229500.0,53.6223,53.6489,53.4184,53.4893,229500.0
2010-03-09 15:30:00,60.33,60.48,60.3,60.44,308600.0,53.4893,53.6223,53.4627,53.5868,308600.0
2010-03-10 09:30:00,60.26,60.4,60.08,60.39,127500.0,53.4272,53.5514,53.2676,53.5425,127500.0
2010-03-10 10:00:00,60.38,60.78,60.38,60.78,212100.0,53.5336,53.8883,53.5336,53.8883,212100.0
2010-03-10 10:30:00,60.79,60.87,60.56,60.68,151600.0,53.8971,53.9681,53.6932,53.7996,151600.0
2010-03-10 11:00:00,60.69,60.8,60.59,60.63,77600.0,53.8085,53.906,53.7198,53.7553,77600.0
2010-03-10 11:30:00,60.64,60.69,60.52,60.67,100700.0,53.7641,53.8085,53.6577,53.7907,100700.0
2010-03-10 12:00:00,60.66,60.72,60.45,60.45,77400.0,53.7819,53.8351,53.5957,53.5957,77400.0
2010-03-10 12:30:00,60.45,60.62,60.41,60.62,107800.0,53.5957,53.7464,53.5602,53.7464,107800.0
2010-03-10 13:00:00,60.62,60.8,60.53,60.68,104200.0,53.7464,53.906,53.6666,53.7996,104200.0
2010-03-10 13:30:00,60.66,60.75,60.66,60.66,69400.0,53.7819,53.8617,53.7819,53.7819,69400.0
2010-03-10 14:00:00,60.64,60.76,60.62,60.73,149700.0,53.7641,53.8705,53.7464,53.8439,149700.0
2010-03-10 14:30:00,60.72,60.73,60.53,60.57,90800.0,53.8351,53.8439,53.6666,53.7021,90800.0
2010-03-10 15:00:00,60.57,60.63,60.43,60.44,138700.0,53.7021,53.7553,53.578,53.5868,138700.0
2010-03-10 15:30:00,60.44,60.61,60.42,60.59,260800.0,53.5868,53.7375,53.5691,53.7198,260800.0
2010-03-11 09:30:00,60.4,60.55,60.07,60.17,143300.0,53.5514,53.6843,53.2588,53.3474,143300.0
2010-03-11 10:00:00,60.17,60.31,60.02,60.03,113000.0,53.3474,53.4716,53.2144,53.2233,113000.0
2010-03-11 10:30:00,60.03,60.16,59.95,60.14,87700.0,53.2233,53.3386,53.1524,53.3208,87700.0
2010-03-11 11:00:00,60.14,60.2,59.97,59.98,87400.0,53.3208,53.374,53.1701,53.179,87400.0
2010-03-11 11:30:00,59.98,60.01,59.95,59.97,43700.0,53.179,53.2056,53.1524,53.1701,43700.0
2010-03-11 12:00:00,59.96,59.97,59.63,59.71,138100.0,53.1612,53.1701,52.8687,52.9396,138100.0
2010-03-11 12:30:00,59.72,59.83,59.69,59.71,92600.0,52.9485,53.046,52.9219,52.9396,92600.0
2010-03-11 13:00:00,59.71,59.92,59.71,59.91,60900.0,52.9396,53.1258,52.9396,53.1169,60900.0
2010-03-11 13:30:00,59.92,60.02,59.9,59.91,100200.0,53.1258,53.2144,53.108,53.1169,100200.0
2010-03-11 14:00:00,59.9,60.02,59.9,59.97,108400.0,53.108,53.2144,53.108,53.1701,108400.0
2010-03-11 14:30:00,59.97,60.12,59.95,60.12,115300.0,53.1701,53.3031,53.1524,53.3031,115300.0
2010-03-11 15:00:00,60.12,60.29,60.11,60.25,160900.0,53.3031,53.4538,53.2942,53.4184,160900.0
2010-03-11 15:30:00,60.26,60.46,60.23,60.44,275900.0,53.4272,53.6046,53.4006,53.5868,275900.0
2010-03-12 09:30:00,60.92,61.37,60.71,61.36,378500.0,54.0124,54.4114,53.8262,54.4025,378500.0
2010-03-12 10:00:00,61.38,61.64,61.3,61.43,451900.0,54.4202,54.6508,54.3493,54.4646,451900.0
2010-03-12 10:30:00,61.43,61.47,61.1,61.2,204000.0,54.4646,54.5,54.172,54.2606,204000.0
2010-03-12 11:00:00,61.19,61.24,61.11,61.17,78700.0,54.2518,54.2961,54.1808,54.234,78700.0
2010-03-12 11:30:00,61.16,61.19,61.07,61.09,73900.0,54.2252,54.2518,54.1454,54.1631,73900.0
2010-03-12 12:00:00,61.06,61.07,61.01,61.01,51200.0,54.1365,54.1454,54.0922,54.0922,51200.0
2010-03-12 12:30:00,61.01,61.16,60.99,61.13,89000.0,54.0922,54.2252,54.0745,54.1986,89000.0
2010-03-12 13:00:00,61.13,61.16,61.07,61.12,45400.0,54.1986,54.2252,54.1454,54.1897,45400.0
2010-03-12 13:30:00,61.12,61.12,60.99,61.03,111000.0,54.1897,54.1897,54.0745,54.1099,111000.0
2010-03-12 14:00:00,61.03,61.1,60.96,61.03,106300.0,54.1099,54.172,54.0479,54.1099,106300.0
2010-03-12 14:30:00,61.06,61.14,61.01,61.07,71500.0,54.1365,54.2074,54.0922,54.1454,71500.0
2010-03-12 15:00:00,61.07,61.11,60.94,60.94,76200.0,54.1454,54.1808,54.0301,54.0301,76200.0
2010-03-12 15:30:00,60.94,61.11,60.93,61.04,249500.0,54.0301,54.1808,54.0213,54.1188,249500.0
2010-03-15 09:30:00,61.04,61.2,60.84,60.84,73500.0,54.1188,54.2606,53.9415,53.9415,73500.0
2010-03-15 10:00:00,60.84,61.04,60.77,60.93,71600.0,53.9415,54.1188,53.8794,54.0213,71600.0
2010-03-15 10:30:00,60.92,60.93,60.73,60.75,78800.0,54.0124,54.0213,53.8439,53.8617,78800.0
2010-03-15 11:00:00,60.75,60.83,60.69,60.76,71000.0,53.8617,53.9326,53.8085,53.8705,71000.0
2010-03-15 11:30:00,60.75,60.81,60.69,60.79,36400.0,53.8617,53.9149,53.8085,53.8971,36400.0
2010-03-15 12:00:00,60.78,60.8,60.69,60.73,31900.0,53.8883,53.906,53.8085,53.8439,31900.0
2010-03-15 12:30:00,60.74,60.79,60.7,60.75,42600.0,53.8528,53.8971,53.8173,53.8617,42600.0
2010-03-15 13:00:00,60.74,60.79,60.62,60.64,98600.0,53.8528,53.8971,53.7464,53.7641,98600.0
2010-03-15 13:30:00,60.64,60.7,60.59,60.6,78500.0,53.7641,53.8173,53.7198,53.7287,78500.0
2010-03-15 14:00:00,60.6,60.64,60.55,60.6,89000.0,53.7287,53.7641,53.6843,53.7287,89000.0
2010-03-15 14:30:00,60.61,60.66,60.55,60.61,139000.0,53.7375,53.7819,53.6843,53.7375,139000.0
2010-03-15 15:00:00,60.61,60.71,60.58,60.66,182900.0,53.7375,53.8262,53.7109,53.7819,182900.0
2010-03-15 15:30:00,60.67,60.81,60.64,60.78,436700.0,53.7907,53.9149,53.7641,53.8883,436700.0
2010-03-16 09:30:00,60.96,61.0,60.62,60.83,79000.0,54.0479,54.0833,53.7464,53.9326,79000.0
2010-03-16 10:00:00,60.83,60.97,60.83,60.95,63200.0,53.9326,54.0567,53.9326,54.039,63200.0
2010-03-16 10:30:00,60.96,61.18,60.87,61.15,71700.0,54.0479,54.2429,53.9681,54.2163,71700.0
2010-03-16 11:00:00,61.15,61.17,61.04,61.12,62000.0,54.2163,54.234,54.1188,54.1897,62000.0
2010-03-16 11:30:00,61.13,61.25,61.1,61.21,82400.0,54.1986,54.305,54.172,54.2695,82400.0
2010-03-16 12:00:00,61.22,61.46,61.18,61.26,159500.0,54.2784,54.4912,54.2429,54.3138,159500.0
2010-03-16 12:30:00,61.27,61.3,61.24,61.28,67400.0,54.3227,54.3493,54.2961,54.3316,67400.0
2010-03-16 13:00:00,61.28,61.39,61.22,61.27,76400.0,54.3316,54.4291,54.2784,54.3227,76400.0
2010-03-16 13:30:00,61.26,61.27,61.2,61.24,45500.0,54.3138,54.3227,54.2606,54.2961,45500.0
2010-03-16 14:00:00,61.24,61.31,61.13,61.3,103600.0,54.2961,54.3582,54.1986,54.3493,103600.0
2010-03-16 14:30:00,61.29,61.39,61.2,61.26,150300.0,54.3404,54.4291,54.2606,54.3138,150300.0
2010-03-16 15:00:00,61.26,61.31,61.12,61.21,115700.0,54.3138,54.3582,54.1897,54.2695,115700.0
2010-03-16 15:30:00,61.21,61.4,61.14,61.32,391700.0,54.2695,54.438,54.2074,54.367,391700.0
2010-03-17 09:30:00,61.21,61.6,61.21,61.5,160900.0,54.2695,54.6153,54.2695,54.5266,160900.0
2010-03-17 10:00:00,61.5,61.75,61.49,61.66,82600.0,54.5266,54.7483,54.5178,54.6685,82600.0
2010-03-17 10:30:00,61.65,61.66,61.49,61.6,71500.0,54.6596,54.6685,54.5178,54.6153,71500.0
2010-03-17 11:00:00,61.59,61.86,61.56,61.85,93800.0,54.6064,54.8458,54.5798,54.8369,93800.0
2010-03-17 11:30:00,61.85,61.86,61.61,61.61,58000.0,54.8369,54.8458,54.6242,54.6242,58000.0
2010-03-17 12:00:00,61.61,61.69,61.59,61.62,41400.0,54.6242,54.6951,54.6064,54.633,41400.0
2010-03-17 12:30:00,61.61,61.86,61.57,61.84,65100.0,54.6242,54.8458,54.5887,54.8281,65100.0
2010-03-17 13:00:00,61.83,62.04,61.8,61.96,256700.0,54.8192,55.0054,54.7926,54.9345,256700.0
2010-03-17 13:30:00,61.97,62.45,61.97,62.43,332700.0,54.9433,55.3689,54.9433,55.3512,332700.0
2010-03-17 14:00:00,62.43,62.68,62.39,62.67,213600.0,55.3512,55.5728,55.3157,55.564,213600.0
2010-03-17 14:30:00,62.68,62.83,62.56,62.72,423900.0,55.5728,55.7058,55.4664,55.6083,423900.0
2010-03-17 15:00:00,62.72,62.75,62.52,62.56,317400.0,55.6083,55.6349,55.431,55.4664,317400.0
2010-03-17 15:30:00,62.55,62.96,62.54,62.95,649200.0,55.4576,55.8211,55.4487,55.8122,649200.0
2010-03-18 09:30:00,62.9,62.9,62.29,62.65,148400.0,55.7679,55.7679,55.2271,55.5462,148400.0
2010-03-18 10:00:00,62.66,62.75,62.47,62.63,85500.0,55.5551,55.6349,55.3866,55.5285,85500.0
2010-03-18 10:30:00,62.63,62.79,62.53,62.65,101900.0,55.5285,55.6704,55.4398,55.5462,101900.0
2010-03-18 11:00:00,62.67,62.83,62.56,62.75,75200.0,55.564,55.7058,55.4664,55.6349,75200.0
2010-03-18 11:30:00,62.76,62.9,62.69,62.89,84400.0,55.6438,55.7679,55.5817,55.759,84400.0
2010-03-18 12:00:00,62.89,62.98,62.79,62.94,69600.0,55.759,55.8388,55.6704,55.8033,69600.0
2010-03-18 12:30:00,62.93,63.11,62.91,63.1,90200.0,55.7945,55.9541,55.7767,55.9452,90200.0
2010-03-18 13:00:00,63.11,63.29,63.1,63.26,124600.0,55.9541,56.1137,55.9452,56.0871,124600.0
2010-03-18 13:30:00,63.26,63.27,63.06,63.14,106700.0,56.0871,56.0959,55.9097,55.9807,106700.0
2010-03-18 14:00:00,63.15,63.2,63.12,63.17,73500.0,55.9895,56.0339,55.9629,56.0073,73500.0
2010-03-18 14:30:00,63.16,63.31,63.15,63.3,121600.0,55.9984,56.1314,55.9895,56.1225,121600.0
2010-03-18 15:00:00,63.31,63.31,63.13,63.26,197800.0,56.1314,56.1314,55.9718,56.0871,197800.0
2010-03-18 15:30:00,63.26,63.39,63.19,63.29,485300.0,56.0871,56.2023,56.025,56.1137,485300.0
2010-03-19 09:30:00,64.22,64.27,63.73,63.9,767300.0,56.9382,56.9825,56.5038,56.6545,767300.0
2010-03-19 10:00:00,63.89,63.91,63.07,63.47,346500.0,56.6456,56.6634,55.9186,56.2733,346500.0
2010-03-19 10:30:00,63.49,63.78,63.22,63.72,459700.0,56.291,56.5481,56.0516,56.4949,459700.0
2010-03-19 11:00:00,63.72,63.77,63.37,63.6,182000.0,56.4949,56.5392,56.1846,56.3885,182000.0
2010-03-19 11:30:00,63.61,63.81,63.59,63.73,109100.0,56.3974,56.5747,56.3796,56.5038,109100.0
2010-03-19 12:00:00,63.74,64.06,63.69,63.98,213200.0,56.5126,56.7964,56.4683,56.7254,213200.0
2010-03-19 12:30:00,63.98,64.05,63.81,63.91,154400.0,56.7254,56.7875,56.5747,56.6634,154400.0
2010-03-19 13:00:00,63.93,63.99,63.76,63.79,85200.0,56.6811,56.7343,56.5304,56.557,85200.0
2010-03-19 13:30:00,63.8,63.82,63.68,63.81,97200.0,56.5658,56.5836,56.4594,56.5747,97200.0
2010-03-19 14:00:00,63.81,63.81,63.68,63.73,95200.0,56.5747,56.5747,56.4594,56.5038,95200.0
2010-03-19 14:30:00,63.74,63.9,63.71,63.87,121300.0,56.5126,56.6545,56.486,56.6279,121300.0
2010-03-19 15:00:00,63.86,64.08,63.85,63.98,198600.0,56.619,56.8141,56.6102,56.7254,198600.0
2010-03-19 15:30:00,63.98,64.07,63.79,64.03,482800.0,56.7254,56.8052,56.557,56.7698,482800.0
2010-03-22 09:30:00,63.8,64.71,63.77,64.62,319100.0,56.5658,57.3727,56.5392,57.2929,319100.0
2010-03-22 10:00:00,64.63,65.24,64.59,65.2,489900.0,57.3017,57.8426,57.2663,57.8071,489900.0
2010-03-22 10:30:00,65.2,65.5,65.19,65.2,262200.0,57.8071,58.0731,57.7982,57.8071,262200.0
2010-03-22 11:00:00,65.19,65.46,65.12,65.4,191900.0,57.7982,58.0376,57.7362,57.9844,191900.0
2010-03-22 11:30:00,65.4,65.66,65.28,65.5,233300.0,57.9844,58.2149,57.878,58.0731,233300.0
2010-03-22 12:00:00,65.5,65.51,65.05,65.09,90100.0,58.0731,58.0819,57.6741,57.7096,90100.0
2010-03-22 12:30:00,65.1,65.2,64.97,65.05,63300.0,57.7184,57.8071,57.6032,57.6741,63300.0
2010-03-22 13:00:00,65.05,65.19,65.01,65.01,69500.0,57.6741,57.7982,57.6386,57.6386,69500.0
2010-03-22 13:30:00,65.02,65.02,64.76,64.78,112000.0,57.6475,57.6475,57.417,57.4347,112000.0
2010-03-22 14:00:00,64.8,64.8,64.63,64.69,74800.0,57.4524,57.4524,57.3017,57.3549,74800.0
2010-03-22 14:30:00,64.69,64.72,64.61,64.62,74000.0,57.3549,57.3815,57.284,57.2929,74000.0
2010-03-22 15:00:00,64.64,64.68,64.55,64.63,100400.0,57.3106,57.3461,57.2308,57.3017,100400.0
2010-03-22 15:30:00,64.64,64.67,64.52,64.6,269800.0,57.3106,57.3372,57.2042,57.2751,269800.0
2010-03-23 09:30:00,64.74,64.74,63.95,64.32,325400.0,57.3992,57.3992,56.6988,57.0269,325400.0
2010-03-23 10:00:00,64.32,64.49,64.17,64.49,156100.0,57.0269,57.1776,56.8939,57.1776,156100.0
2010-03-23 10:30:00,64.49,64.49,64.24,64.28,138000.0,57.1776,57.1776,56.9559,56.9914,138000.0
2010-03-23 11:00:00,64.27,64.31,64.05,64.31,89500.0,56.9825,57.018,56.7875,57.018,89500.0
2010-03-23 11:30:00,64.34,64.49,64.25,64.47,63900.0,57.0446,57.1776,56.9648,57.1599,63900.0
2010-03-23 12:00:00,64.47,64.59,64.4,64.57,133000.0,57.1599,57.2663,57.0978,57.2485,133000.0
2010-03-23 12:30:00,64.57,64.67,64.53,64.66,73700.0,57.2485,57.3372,57.2131,57.3283,73700.0
2010-03-23 13:00:00,64.66,64.73,64.63,64.71,80700.0,57.3283,57.3904,57.3017,57.3727,80700.0
2010-03-23 13:30:00,64.71,64.73,64.65,64.65,48300.0,57.3727,57.3904,57.3195,57.3195,48300.0
2010-03-23 14:00:00,64.65,64.78,64.63,64.74,74200.0,57.3195,57.4347,57.3017,57.3992,74200.0
2010-03-23 14:30:00,64.75,64.8,64.7,64.71,92400.0,57.4081,57.4524,57.3638,57.3727,92400.0
2010-03-23 15:00:00,64.7,64.94,64.65,64.89,123900.0,57.3638,57.5766,57.3195,57.5322,123900.0
2010-03-23 15:30:00,64.89,64.97,64.86,64.95,210100.0,57.5322,57.6032,57.5056,57.5854,210100.0
2010-03-24 09:30:00,65.03,65.21,64.33,64.37,116200.0,57.6564,57.816,57.0357,57.0712,116200.0
2010-03-24 10:00:00,64.38,64.51,64.14,64.16,92600.0,57.0801,57.1953,56.8673,56.885,92600.0
2010-03-24 10:30:00,64.15,64.28,64.07,64.12,84900.0,56.8761,56.9914,56.8052,56.8496,84900.0
2010-03-24 11:00:00,64.13,64.21,63.87,63.92,92600.0,56.8584,56.9293,56.6279,56.6722,92600.0
2010-03-24 11:30:00,63.91,64.11,63.89,64.03,57000.0,56.6634,56.8407,56.6456,56.7698,57000.0
2010-03-24 12:00:00,64.03,64.24,64.03,64.24,62800.0,56.7698,56.9559,56.7698,56.9559,62800.0
2010-03-24 12:30:00,64.24,64.33,64.21,64.32,34600.0,56.9559,57.0357,56.9293,57.0269,34600.0
2010-03-24 13:00:00,64.33,64.33,64.05,64.2,63600.0,57.0357,57.0357,56.7875,56.9205,63600.0
2010-03-24 13:30:00,64.21,64.25,64.08,64.22,99900.0,56.9293,56.9648,56.8141,56.9382,99900.0
2010-03-24 14:00:00,64.22,64.26,64.15,64.17,42800.0,56.9382,56.9737,56.8761,56.8939,42800.0
2010-03-24 14:30:00,64.16,64.21,63.98,63.98,89200.0,56.885,56.9293,56.7254,56.7254,89200.0
2010-03-24 15:00:00,63.97,64.07,63.9,63.94,136100.0,56.7166,56.8052,56.6545,56.69,136100.0
2010-03-24 15:30:00,63.95,64.14,63.93,64.04,278400.0,56.6988,56.8673,56.6811,56.7786,278400.0
2010-03-25 09:30:00,64.02,64.69,64.02,64.16,161200.0,56.7609,57.3549,56.7609,56.885,161200.0
2010-03-25 10:00:00,64.16,64.31,64.06,64.15,94800.0,56.885,57.018,56.7964,56.8761,94800.0
2010-03-25 10:30:00,64.15,64.28,64.12,64.15,86000.0,56.8761,56.9914,56.8496,56.8761,86000.0
2010-03-25 11:00:00,64.15,64.23,64.06,64.21,114900.0,56.8761,56.9471,56.7964,56.9293,114900.0
2010-03-25 11:30:00,64.21,64.25,63.98,64.05,88200.0,56.9293,56.9648,56.7254,56.7875,88200.0
2010-03-25 12:00:00,64.06,64.18,64.04,64.13,47200.0,56.7964,56.9027,56.7786,56.8584,47200.0
2010-03-25 12:30:00,64.14,64.35,64.14,64.27,53800.0,56.8673,57.0535,56.8673,56.9825,53800.0
2010-03-25 13:00:00,64.26,64.26,64.19,64.19,28500.0,56.9737,56.9737,56.9116,56.9116,28500.0
2010-03-25 13:30:00,64.18,64.24,64.15,64.23,63600.0,56.9027,56.9559,56.8761,56.9471,63600.0
2010-03-25 14:00:00,64.24,64.38,64.23,64.28,86900.0,56.9559,57.0801,56.9471,56.9914,86900.0
2010-03-25 14:30:00,64.28,64.39,64.26,64.32,111600.0,56.9914,57.0889,56.9737,57.0269,111600.0
2010-03-25 15:00:00,64.33,64.45,64.31,64.35,103100.0,57.0357,57.1421,57.018,57.0535,103100.0
2010-03-25 15:30:00,64.35,64.36,64.13,64.18,311400.0,57.0535,57.0623,56.8584,56.9027,311400.0
2010-03-26 09:30:00,64.25,64.5,63.66,63.67,115200.0,56.9648,57.1865,56.4417,56.4506,115200.0
2010-03-26 10:00:00,63.66,63.82,63.6,63.68,102500.0,56.4417,56.5836,56.3885,56.4594,102500.0
2010-03-26 10:30:00,63.69,63.76,63.58,63.66,93700.0,56.4683,56.5304,56.3708,56.4417,93700.0
2010-03-26 11:00:00,63.68,63.78,63.6,63.67,73600.0,56.4594,56.5481,56.3885,56.4506,73600.0
2010-03-26 11:30:00,63.67,63.9,63.65,63.89,124300.0,56.4506,56.6545,56.4328,56.6456,124300.0
2010-03-26 12:00:00,63.89,63.93,63.64,63.74,75500.0,56.6456,56.6811,56.424,56.5126,75500.0
2010-03-26 12:30:00,63.73,63.76,63.41,63.47,81900.0,56.5038,56.5304,56.2201,56.2733,81900.0
2010-03-26 13:00:00,63.46,63.56,63.33,63.42,58000.0,56.2644,56.353,56.1491,56.2289,58000.0
2010-03-26 13:30:00,63.42,63.56,63.36,63.43,55300.0,56.2289,56.353,56.1757,56.2378,55300.0
2010-03-26 14:00:00,63.43,63.72,63.38,63.69,71800.0,56.2378,56.4949,56.1935,56.4683,71800.0
2010-03-26 14:30:00,63.7,63.75,63.54,63.54,176400.0,56.4772,56.5215,56.3353,56.3353,176400.0
2010-03-26 15:00:00,63.54,63.68,63.42,63.44,233900.0,56.3353,56.4594,56.2289,56.2467,233900.0
2010-03-26 15:30:00,63.45,63.66,63.43,63.6,385500.0,56.2555,56.4417,56.2378,56.3885,385500.0
2010-03-29 09:30:00,63.62,64.21,63.48,63.97,116100.0,56.4062,56.9293,56.2821,56.7166,116100.0
2010-03-29 10:00:00,63.95,63.97,63.85,63.95,78400.0,56.6988,56.7166,56.6102,56.6988,78400.0
2010-03-29 10:30:00,63.94,64.21,63.87,64.2,61800.0,56.69,56.9293,56.6279,56.9205,61800.0
2010-03-29 11:00:00,64.2,64.24,64.1,64.19,72200.0,56.9205,56.9559,56.8318,56.9116,72200.0
2010-03-29 11:30:00,64.19,64.3,64.11,64.28,57600.0,56.9116,57.0091,56.8407,56.9914,57600.0
2010-03-29 12:00:00,64.28,64.31,64.2,64.27,118600.0,56.9914,57.018,56.9205,56.9825,118600.0
2010-03-29 12:30:00,64.28,64.35,64.26,64.27,44500.0,56.9914,57.0535,56.9737,56.9825,44500.0
2010-03-29 13:00:00,64.27,64.36,64.27,64.32,48100.0,56.9825,57.0623,56.9825,57.0269,48100.0
2010-03-29 13:30:00,64.32,64.5,64.32,64.48,75700.0,57.0269,57.1865,57.0269,57.1687,75700.0
2010-03-29 14:00:00,64.47,65.03,64.45,65.0,551100.0,57.1599,57.6564,57.1421,57.6298,551100.0
2010-03-29 14:30:00,65.0,65.4,64.94,65.32,379000.0,57.6298,57.9844,57.5766,57.9135,379000.0
2010-03-29 15:00:00,65.32,65.35,65.11,65.13,261400.0,57.9135,57.9401,57.7273,57.745,261400.0
2010-03-29 15:30:00,65.12,65.18,65.01,65.18,349800.0,57.7362,57.7894,57.6386,57.7894,349800.0
2010-03-30 09:30:00,65.09,65.23,64.86,65.06,129600.0,57.7096,57.8337,57.5056,57.683,129600.0
2010-03-30 10:00:00,65.07,65.3,65.05,65.23,90700.0,57.6918,57.8958,57.6741,57.8337,90700.0
2010-03-30 10:30:00,65.24,65.35,65.16,65.22,88500.0,57.8426,57.9401,57.7716,57.8248,88500.0
2010-03-30 11:00:00,65.21,65.21,64.96,65.09,86800.0,57.816,57.816,57.5943,57.7096,86800.0
2010-03-30 11:30:00,65.1,65.28,65.01,65.28,58000.0,57.7184,57.878,57.6386,57.878,58000.0
2010-03-30 12:00:00,65.27,65.34,65.12,65.33,75000.0,57.8692,57.9312,57.7362,57.9224,75000.0
2010-03-30 12:30:00,65.33,65.36,65.22,65.32,38600.0,57.9224,57.9489,57.8248,57.9135,38600.0
2010-03-30 13:00:00,65.31,65.31,65.16,65.23,46400.0,57.9046,57.9046,57.7716,57.8337,46400.0
2010-03-30 13:30:00,65.23,65.31,65.19,65.27,45600.0,57.8337,57.9046,57.7982,57.8692,45600.0
2010-03-30 14:00:00,65.27,65.34,65.21,65.33,78400.0,57.8692,57.9312,57.816,57.9224,78400.0
2010-03-30 14:30:00,65.33,65.37,65.28,65.32,92500.0,57.9224,57.9578,57.878,57.9135,92500.0
2010-03-30 15:00:00,65.32,66.25,65.27,66.25,983400.0,57.9135,58.738,57.8692,58.738,983400.0
2010-03-30 15:30:00,66.25,66.98,66.23,66.73,2488300.0,58.738,59.3853,58.7203,59.1636,2488300.0
2010-03-31 09:30:00,66.47,66.47,65.49,65.71,543700.0,58.9331,58.9331,58.0642,58.2593,543700.0
2010-03-31 10:00:00,65.74,65.84,65.4,65.72,228000.0,58.2859,58.3745,57.9844,58.2681,228000.0
2010-03-31 10:30:00,65.72,65.73,65.52,65.65,229100.0,58.2681,58.277,58.0908,58.2061,229100.0
2010-03-31 11:00:00,65.65,65.8,65.64,65.72,167900.0,58.2061,58.3391,58.1972,58.2681,167900.0
2010-03-31 11:30:00,65.74,66.06,65.72,66.01,176600.0,58.2859,58.5696,58.2681,58.5252,176600.0
2010-03-31 12:00:00,66.0,66.03,65.95,65.98,105500.0,58.5164,58.543,58.472,58.4986,105500.0
2010-03-31 12:30:00,65.98,65.99,65.79,65.82,112900.0,58.4986,58.5075,58.3302,58.3568,112900.0
2010-03-31 13:00:00,65.82,66.01,65.79,65.95,160600.0,58.3568,58.5252,58.3302,58.472,160600.0
2010-03-31 13:30:00,65.96,66.0,65.87,65.98,113700.0,58.4809,58.5164,58.4011,58.4986,113700.0
2010-03-31 14:00:00,65.97,66.03,65.78,65.79,77600.0,58.4898,58.543,58.3213,58.3302,77600.0
2010-03-31 14:30:00,65.79,65.87,65.59,65.82,314200.0,58.3302,58.4011,58.1529,58.3568,314200.0
2010-03-31 15:00:00,65.82,65.86,65.74,65.86,207400.0,58.3568,58.3923,58.2859,58.3923,207400.0
2010-03-31 15:30:00,65.86,65.87,65.54,65.71,491900.0,58.3923,58.4011,58.1085,58.2593,491900.0
2010-04-01 09:30:00,65.9,66.26,65.9,66.17,106800.0,58.4277,58.7469,58.4277,58.6671,106800.0
2010-04-01 10:00:00,66.17,66.25,65.79,65.83,120900.0,58.6671,58.738,58.3302,58.3657,120900.0
2010-04-01 10:30:00,65.83,65.99,65.77,65.89,237800.0,58.3657,58.5075,58.3125,58.4189,237800.0
2010-04-01 11:00:00,65.9,66.1,65.88,66.01,119800.0,58.4277,58.605,58.41,58.5252,119800.0
2010-04-01 11:30:00,65.98,66.07,65.93,65.95,67000.0,58.4986,58.5784,58.4543,58.472,67000.0
2010-04-01 12:00:00,65.96,65.99,65.88,65.91,55400.0,58.4809,58.5075,58.41,58.4366,55400.0
2010-04-01 12:30:00,65.92,66.03,65.89,65.97,45700.0,58.4455,58.543,58.4189,58.4898,45700.0
2010-04-01 13:00:00,65.98,66.1,65.96,66.07,50300.0,58.4986,58.605,58.4809,58.5784,50300.0
2010-04-01 13:30:00,66.08,66.11,66.01,66.08,95000.0,58.5873,58.6139,58.5252,58.5873,95000.0
2010-04-01 14:00:00,66.08,66.15,66.05,66.06,107400.0,58.5873,58.6494,58.5607,58.5696,107400.0
2010-04-01 14:30:00,66.08,66.18,66.05,66.13,144500.0,58.5873,58.676,58.5607,58.6316,144500.0
2010-04-01 15:00:00,66.13,66.2,66.09,66.15,192600.0,58.6316,58.6937,58.5962,58.6494,192600.0
2010-04-01 15:30:00,66.15,66.35,66.15,66.32,361800.0,58.6494,58.8267,58.6494,58.8001,361800.0
2010-04-05 09:30:00,66.71,66.71,66.21,66.5,166300.0,59.1459,59.1459,58.7026,58.9597,166300.0
2010-04-05 10:00:00,66.5,66.65,66.48,66.62,121300.0,58.9597,59.0927,58.942,59.0661,121300.0
2010-04-05 10:30:00,66.63,66.7,66.57,66.61,120900.0,59.0749,59.137,59.0217,59.0572,120900.0
2010-04-05 11:00:00,66.61,66.94,66.6,66.88,121600.0,59.0572,59.3498,59.0483,59.2966,121600.0
2010-04-05 11:30:00,66.89,66.95,66.75,66.75,96100.0,59.3055,59.3587,59.1813,59.1813,96100.0
2010-04-05 12:00:00,66.75,66.8,66.64,66.66,160200.0,59.1813,59.2257,59.0838,59.1015,160200.0
2010-04-05 12:30:00,66.64,66.67,66.57,66.65,90400.0,59.0838,59.1104,59.0217,59.0927,90400.0
2010-04-05 13:00:00,66.64,66.83,66.64,66.79,74500.0,59.0838,59.2523,59.0838,59.2168,74500.0
2010-04-05 13:30:00,66.79,66.85,66.62,66.62,55900.0,59.2168,59.27,59.0661,59.0661,55900.0
2010-04-05 14:00:00,66.61,66.67,66.53,66.57,85800.0,59.0572,59.1104,58.9863,59.0217,85800.0
2010-04-05 14:30:00,66.57,66.63,66.47,66.52,109000.0,59.0217,59.0749,58.9331,58.9774,109000.0
2010-04-05 15:00:00,66.51,66.59,66.48,66.48,114700.0,58.9686,59.0395,58.942,58.942,114700.0
2010-04-05 15:30:00,66.48,66.59,66.38,66.59,265600.0,58.942,59.0395,58.8533,59.0395,265600.0
2010-04-06 09:30:00,66.25,66.44,66.1,66.39,147300.0,58.738,58.9065,58.605,58.8622,147300.0
2010-04-06 10:00:00,66.4,66.71,66.28,66.61,180600.0,58.871,59.1459,58.7646,59.0572,180600.0
2010-04-06 10:30:00,66.62,66.69,66.43,66.58,91500.0,59.0661,59.1281,58.8976,59.0306,91500.0
2010-04-06 11:00:00,66.58,66.58,66.36,66.39,68000.0,59.0306,59.0306,58.8356,58.8622,68000.0
2010-04-06 11:30:00,66.38,66.46,66.29,66.31,64200.0,58.8533,58.9242,58.7735,58.7912,64200.0
2010-04-06 12:00:00,66.29,66.38,66.29,66.37,51100.0,58.7735,58.8533,58.7735,58.8444,51100.0
2010-04-06 12:30:00,66.36,66.49,66.36,66.47,49900.0,58.8356,58.9508,58.8356,58.9331,49900.0
2010-04-06 13:00:00,66.48,66.54,66.46,66.46,44200.0,58.942,58.9952,58.9242,58.9242,44200.0
2010-04-06 13:30:00,66.47,66.54,66.44,66.49,39000.0,58.9331,58.9952,58.9065,58.9508,39000.0
2010-04-06 14:00:00,66.49,66.64,66.49,66.57,84200.0,58.9508,59.0838,58.9508,59.0217,84200.0
2010-04-06 14:30:00,66.58,66.65,66.54,66.55,91200.0,59.0306,59.0927,58.9952,59.004,91200.0
2010-04-06 15:00:00,66.56,66.68,66.55,66.64,158000.0,59.0129,59.1193,59.004,59.0838,158000.0
2010-04-06 15:30:00,66.65,66.71,66.6,66.63,372200.0,59.0927,59.1459,59.0483,59.0749,372200.0
2010-04-07 09:30:00,66.54,66.61,66.17,66.33,128800.0,58.9952,59.0572,58.6671,58.809,128800.0
2010-04-07 10:00:00,66.33,66.35,66.05,66.06,94900.0,58.809,58.8267,58.5607,58.5696,94900.0
2010-04-07 10:30:00,66.07,66.16,65.88,66.11,269400.0,58.5784,58.6582,58.41,58.6139,269400.0
2010-04-07 11:00:00,66.11,66.26,66.05,66.25,99800.0,58.6139,58.7469,58.5607,58.738,99800.0
2010-04-07 11:30:00,66.24,66.28,66.16,66.26,135200.0,58.7292,58.7646,58.6582,58.7469,135200.0
2010-04-07 12:00:00,66.25,66.26,66.08,66.09,86500.0,58.738,58.7469,58.5873,58.5962,86500.0
2010-04-07 12:30:00,66.09,66.42,66.08,66.42,140200.0,58.5962,58.8888,58.5873,58.8888,140200.0
2010-04-07 13:00:00,66.42,66.49,66.29,66.46,84900.0,58.8888,58.9508,58.7735,58.9242,84900.0
2010-04-07 13:30:00,66.46,66.56,66.38,66.41,97300.0,58.9242,59.0129,58.8533,58.8799,97300.0
2010-04-07 14:00:00,66.4,66.42,66.28,66.34,129400.0,58.871,58.8888,58.7646,58.8178,129400.0
2010-04-07 14:30:00,66.34,66.37,66.18,66.21,103400.0,58.8178,58.8444,58.676,58.7026,103400.0
2010-04-07 15:00:00,66.21,66.21,65.92,65.97,223300.0,58.7026,58.7026,58.4455,58.4898,223300.0
2010-04-07 15:30:00,65.97,66.21,65.9,66.19,408400.0,58.4898,58.7026,58.4277,58.6848,408400.0
2010-04-08 09:30:00,66.4,66.48,65.8,66.24,200100.0,58.871,58.942,58.3391,58.7292,200100.0
2010-04-08 10:00:00,66.24,66.4,66.13,66.34,126400.0,58.7292,58.871,58.6316,58.8178,126400.0
2010-04-08 10:30:00,66.33,66.62,66.33,66.54,263700.0,58.809,59.0661,58.809,58.9952,263700.0
2010-04-08 11:00:00,66.54,66.57,66.26,66.32,165600.0,58.9952,59.0217,58.7469,58.8001,165600.0
2010-04-08 11:30:00,66.32,66.35,66.16,66.25,229200.0,58.8001,58.8267,58.6582,58.738,229200.0
2010-04-08 12:00:00,66.25,66.31,66.06,66.15,178400.0,58.738,58.7912,58.5696,58.6494,178400.0
2010-04-08 12:30:00,66.15,66.24,66.12,66.19,105300.0,58.6494,58.7292,58.6228,58.6848,105300.0
2010-04-08 13:00:00,66.2,66.39,66.19,66.35,123100.0,58.6937,58.8622,58.6848,58.8267,123100.0
2010-04-08 13:30:00,66.35,66.43,66.34,66.39,83300.0,58.8267,58.8976,58.8178,58.8622,83300.0
2010-04-08 14:00:00,66.39,66.62,66.38,66.6,79600.0,58.8622,59.0661,58.8533,59.0483,79600.0
2010-04-08 14:30:00,66.6,66.61,66.44,66.5,136000.0,59.0483,59.0572,58.9065,58.9597,136000.0
2010-04-08 15:00:00,66.51,66.53,66.45,66.45,181900.0,58.9686,58.9863,58.9154,58.9154,181900.0
2010-04-08 15:30:00,66.46,66.58,66.43,66.58,433200.0,58.9242,59.0306,58.8976,59.0306,433200.0
2010-04-09 09:30:00,66.49,66.75,66.27,66.37,104200.0,58.9508,59.1813,58.7558,58.8444,104200.0
2010-04-09 10:00:00,66.36,66.44,66.09,66.19,176900.0,58.8356,58.9065,58.5962,58.6848,176900.0
2010-04-09 10:30:00,66.22,66.45,66.19,66.3,93000.0,58.7114,58.9154,58.6848,58.7824,93000.0
2010-04-09 11:00:00,66.31,66.47,66.26,66.46,98600.0,58.7912,58.9331,58.7469,58.9242,98600.0
2010-04-09 11:30:00,66.47,66.65,66.45,66.65,112800.0,58.9331,59.0927,58.9154,59.0927,112800.0
2010-04-09 12:00:00,66.64,66.83,66.62,66.8,156700.0,59.0838,59.2523,59.0661,59.2257,156700.0
2010-04-09 12:30:00,66.8,66.9,66.62,66.71,197500.0,59.2257,59.3143,59.0661,59.1459,197500.0
2010-04-09 13:00:00,66.72,66.73,66.64,66.64,55100.0,59.1547,59.1636,59.0838,59.0838,55100.0
2010-04-09 13:30:00,66.64,66.65,66.48,66.49,51600.0,59.0838,59.0927,58.942,58.9508,51600.0
2010-04-09 14:00:00,66.48,66.53,66.42,66.52,46800.0,58.942,58.9863,58.8888,58.9774,46800.0
2010-04-09 14:30:00,66.52,66.65,66.51,66.55,57100.0,58.9774,59.0927,58.9686,59.004,57100.0
2010-04-09 15:00:00,66.54,66.6,66.5,66.56,89300.0,58.9952,59.0483,58.9597,59.0129,89300.0
2010-04-09 15:30:00,66.57,66.62,66.48,66.58,353700.0,59.0217,59.0661,58.942,59.0306,353700.0
2010-04-12 09:30:00,66.55,66.56,65.92,66.1,193100.0,59.004,59.0129,58.4455,58.605,193100.0
2010-04-12 10:00:00,66.08,66.18,65.98,66.09,149300.0,58.5873,58.676,58.4986,58.5962,149300.0
2010-04-12 10:30:00,66.08,66.09,65.83,65.85,108800.0,58.5873,58.5962,58.3657,58.3834,108800.0
2010-04-12 11:00:00,65.84,65.87,65.57,65.58,137600.0,58.3745,58.4011,58.1351,58.144,137600.0
2010-04-12 11:30:00,65.59,65.71,65.44,65.46,124800.0,58.1529,58.2593,58.0199,58.0376,124800.0
2010-04-12 12:00:00,65.46,65.5,65.36,65.38,134100.0,58.0376,58.0731,57.9489,57.9667,134100.0
2010-04-12 12:30:00,65.38,65.52,65.34,65.52,96900.0,57.9667,58.0908,57.9312,58.0908,96900.0
2010-04-12 13:00:00,65.53,65.56,65.47,65.52,86000.0,58.0997,58.1263,58.0465,58.0908,86000.0
2010-04-12 13:30:00,65.51,65.56,65.46,65.49,161800.0,58.0819,58.1263,58.0376,58.0642,161800.0
2010-04-12 14:00:00,65.47,65.53,65.41,65.43,262100.0,58.0465,58.0997,57.9933,58.011,262100.0
2010-04-12 14:30:00,65.43,65.45,65.28,65.38,261400.0,58.011,58.0287,57.878,57.9667,261400.0
2010-04-12 15:00:00,65.38,65.5,65.3,65.35,194900.0,57.9667,58.0731,57.8958,57.9401,194900.0
2010-04-12 15:30:00,65.36,65.46,65.29,65.46,428100.0,57.9489,58.0376,57.8869,58.0376,428100.0
2010-04-13 09:30:00,65.47,65.49,65.07,65.13,208200.0,58.0465,58.0642,57.6918,57.745,208200.0
2010-04-13 10:00:00,65.14,65.3,64.75,64.75,194500.0,57.7539,57.8958,57.4081,57.4081,194500.0
2010-04-13 10:30:00,64.76,64.78,64.56,64.68,257700.0,57.417,57.4347,57.2397,57.3461,257700.0
2010-04-13 11:00:00,64.7,64.72,64.6,64.64,186800.0,57.3638,57.3815,57.2751,57.3106,186800.0
2010-04-13 11:30:00,64.64,64.69,64.45,64.59,201500.0,57.3106,57.3549,57.1421,57.2663,201500.0
2010-04-13 12:00:00,64.6,64.81,64.55,64.78,271600.0,57.2751,57.4613,57.2308,57.4347,271600.0
2010-04-13 12:30:00,64.78,64.92,64.76,64.85,240700.0,57.4347,57.5588,57.417,57.4968,240700.0
2010-04-13 13:00:00,64.85,64.96,64.78,64.92,131400.0,57.4968,57.5943,57.4347,57.5588,131400.0
2010-04-13 13:30:00,64.9,65.11,64.86,65.11,137500.0,57.5411,57.7273,57.5056,57.7273,137500.0
2010-04-13 14:00:00,65.11,65.23,65.08,65.16,123700.0,57.7273,57.8337,57.7007,57.7716,123700.0
2010-04-13 14:30:00,65.17,65.36,65.14,65.36,225100.0,57.7805,57.9489,57.7539,57.9489,225100.0
2010-04-13 15:00:00,65.36,65.56,65.33,65.49,262500.0,57.9489,58.1263,57.9224,58.0642,262500.0
2010-04-13 15:30:00,65.49,65.49,65.24,65.25,435000.0,58.0642,58.0642,57.8426,57.8514,435000.0
2010-04-14 09:30:00,65.61,65.61,64.61,64.63,167600.0,58.1706,58.1706,57.284,57.3017,167600.0
2010-04-14 10:00:00,64.63,64.79,64.6,64.77,198200.0,57.3017,57.4436,57.2751,57.4258,198200.0
2010-04-14 10:30:00,64.77,65.02,64.77,65.02,187900.0,57.4258,57.6475,57.4258,57.6475,187900.0
2010-04-14 11:00:00,65.01,65.03,64.86,64.9,121800.0,57.6386,57.6564,57.5056,57.5411,121800.0
2010-04-14 11:30:00,64.9,64.92,64.71,64.74,94400.0,57.5411,57.5588,57.3727,57.3992,94400.0
2010-04-14 12:00:00,64.73,64.83,64.57,64.59,91700.0,57.3904,57.479,57.2485,57.2663,91700.0
2010-04-14 12:30:00,64.58,64.69,64.53,64.61,115900.0,57.2574,57.3549,57.2131,57.284,115900.0
2010-04-14 13:00:00,64.62,64.64,64.53,64.59,113300.0,57.2929,57.3106,57.2131,57.2663,113300.0
2010-04-14 13:30:00,64.59,64.72,64.56,64.59,74400.0,57.2663,57.3815,57.2397,57.2663,74400.0
2010-04-14 14:00:00,64.59,64.76,64.58,64.72,82300.0,57.2663,57.417,57.2574,57.3815,82300.0
2010-04-14 14:30:00,64.72,64.82,64.68,64.81,161200.0,57.3815,57.4702,57.3461,57.4613,161200.0
2010-04-14 15:00:00,64.81,64.88,64.78,64.86,143300.0,57.4613,57.5234,57.4347,57.5056,143300.0
2010-04-14 15:30:00,64.86,64.96,64.86,64.88,394900.0,57.5056,57.5943,57.5056,57.5234,394900.0
2010-04-15 09:30:00,64.87,64.97,64.57,64.58,173100.0,57.5145,57.6032,57.2485,57.2574,173100.0
2010-04-15 10:00:00,64.56,64.82,64.56,64.63,101900.0,57.2397,57.4702,57.2397,57.3017,101900.0
2010-04-15 10:30:00,64.61,64.91,64.59,64.89,112500.0,57.284,57.55,57.2663,57.5322,112500.0
2010-04-15 11:00:00,64.91,64.91,64.67,64.68,92500.0,57.55,57.55,57.3372,57.3461,92500.0
2010-04-15 11:30:00,64.68,64.73,64.6,64.69,51400.0,57.3461,57.3904,57.2751,57.3549,51400.0
2010-04-15 12:00:00,64.69,64.69,64.54,64.59,45000.0,57.3549,57.3549,57.2219,57.2663,45000.0
2010-04-15 12:30:00,64.59,64.8,64.58,64.75,66600.0,57.2663,57.4524,57.2574,57.4081,66600.0
2010-04-15 13:00:00,64.76,64.83,64.71,64.75,54500.0,57.417,57.479,57.3727,57.4081,54500.0
2010-04-15 13:30:00,64.76,64.91,64.75,64.81,51200.0,57.417,57.55,57.4081,57.4613,51200.0
2010-04-15 14:00:00,64.8,64.86,64.77,64.8,63800.0,57.4524,57.5056,57.4258,57.4524,63800.0
2010-04-15 14:30:00,64.79,64.85,64.74,64.85,79000.0,57.4436,57.4968,57.3992,57.4968,79000.0
2010-04-15 15:00:00,64.86,64.9,64.75,64.87,121800.0,57.5056,57.5411,57.4081,57.5145,121800.0
2010-04-15 15:30:00,64.86,64.88,64.76,64.79,259200.0,57.5056,57.5234,57.417,57.4436,259200.0
2010-04-16 09:30:00,64.62,64.87,64.45,64.53,264300.0,57.2929,57.5145,57.1421,57.2131,264300.0
2010-04-16 10:00:00,64.5,64.86,64.45,64.8,86900.0,57.1865,57.5056,57.1421,57.4524,86900.0
2010-04-16 10:30:00,64.79,64.85,64.04,64.16,273800.0,57.4436,57.4968,56.7786,56.885,273800.0
2010-04-16 11:00:00,64.16,64.32,63.92,63.94,178100.0,56.885,57.0269,56.6722,56.69,178100.0
2010-04-16 11:30:00,63.94,64.1,63.85,63.92,133100.0,56.69,56.8318,56.6102,56.6722,133100.0
2010-04-16 12:00:00,63.9,64.02,63.8,63.97,131000.0,56.6545,56.7609,56.5658,56.7166,131000.0
2010-04-16 12:30:00,63.95,64.08,63.77,64.02,96700.0,56.6988,56.8141,56.5392,56.7609,96700.0
2010-04-16 13:00:00,64.03,64.13,63.94,63.97,62900.0,56.7698,56.8584,56.69,56.7166,62900.0
2010-04-16 13:30:00,63.96,64.03,63.94,63.98,105800.0,56.7077,56.7698,56.69,56.7254,105800.0
2010-04-16 14:00:00,63.97,64.29,63.97,64.28,154900.0,56.7166,57.0003,56.7166,56.9914,154900.0
2010-04-16 14:30:00,64.26,64.39,64.22,64.23,132600.0,56.9737,57.0889,56.9382,56.9471,132600.0
2010-04-16 15:00:00,64.24,64.29,64.17,64.29,113800.0,56.9559,57.0003,56.8939,57.0003,113800.0
2010-04-16 15:30:00,64.28,64.38,64.15,64.21,314400.0,56.9914,57.0801,56.8761,56.9293,314400.0
2010-04-19 09:30:00,63.99,64.32,63.8,64.19,150900.0,56.7343,57.0269,56.5658,56.9116,150900.0
2010-04-19 10:00:00,64.19,64.34,64.07,64.23,114600.0,56.9116,57.0446,56.8052,56.9471,114600.0
2010-04-19 10:30:00,64.23,64.28,64.12,64.18,98900.0,56.9471,56.9914,56.8496,56.9027,98900.0
2010-04-19 11:00:00,64.17,64.44,64.12,64.32,143800.0,56.8939,57.1333,56.8496,57.0269,143800.0
2010-04-19 11:30:00,64.33,64.44,64.23,64.24,144600.0,57.0357,57.1333,56.9471,56.9559,144600.0
2010-04-19 12:00:00,64.24,64.32,64.0,64.25,84400.0,56.9559,57.0269,56.7432,56.9648,84400.0
2010-04-19 12:30:00,64.25,64.33,64.2,64.31,58500.0,56.9648,57.0357,56.9205,57.018,58500.0
2010-04-19 13:00:00,64.31,64.31,64.09,64.23,79100.0,57.018,57.018,56.823,56.9471,79100.0
2010-04-19 13:30:00,64.24,64.25,64.06,64.09,75500.0,56.9559,56.9648,56.7964,56.823,75500.0
2010-04-19 14:00:00,64.06,64.31,64.01,64.26,160000.0,56.7964,57.018,56.752,56.9737,160000.0
2010-04-19 14:30:00,64.26,64.42,64.22,64.36,131200.0,56.9737,57.1155,56.9382,57.0623,131200.0
2010-04-19 15:00:00,64.37,64.58,64.37,64.56,142700.0,57.0712,57.2574,57.0712,57.2397,142700.0
2010-04-19 15:30:00,64.56,64.58,64.36,64.44,241700.0,57.2397,57.2574,57.0623,57.1333,241700.0
2010-04-20 09:30:00,64.85,65.13,64.59,65.1,128200.0,57.4968,57.745,57.2663,57.7184,128200.0
2010-04-20 10:00:00,65.13,65.33,65.01,65.23,81300.0,57.745,57.9224,57.6386,57.8337,81300.0
2010-04-20 10:30:00,65.23,65.37,65.14,65.34,65400.0,57.8337,57.9578,57.7539,57.9312,65400.0
2010-04-20 11:00:00,65.34,65.57,65.32,65.52,124400.0,57.9312,58.1351,57.9135,58.0908,124400.0
2010-04-20 11:30:00,65.54,65.78,65.53,65.75,140600.0,58.1085,58.3213,58.0997,58.2947,140600.0
2010-04-20 12:00:00,65.75,65.89,65.72,65.83,129800.0,58.2947,58.4189,58.2681,58.3657,129800.0
2010-04-20 12:30:00,65.84,65.98,65.82,65.93,94000.0,58.3745,58.4986,58.3568,58.4543,94000.0
2010-04-20 13:00:00,65.93,66.07,65.91,66.05,88700.0,58.4543,58.5784,58.4366,58.5607,88700.0
2010-04-20 13:30:00,66.04,66.14,65.95,66.01,124700.0,58.5518,58.6405,58.472,58.5252,124700.0
2010-04-20 14:00:00,66.0,66.11,65.97,66.1,105100.0,58.5164,58.6139,58.4898,58.605,105100.0
2010-04-20 14:30:00,66.1,66.12,66.05,66.09,67200.0,58.605,58.6228,58.5607,58.5962,67200.0
2010-04-20 15:00:00,66.09,66.12,65.93,65.98,135600.0,58.5962,58.6228,58.4543,58.4986,135600.0
2010-04-20 15:30:00,65.98,66.05,65.94,66.0,245200.0,58.4986,58.5607,58.4632,58.5164,245200.0
2010-04-21 09:30:00,65.98,66.24,65.56,65.63,105400.0,58.4986,58.7292,58.1263,58.1883,105400.0
2010-04-21 10:00:00,65.66,65.68,65.46,65.47,111900.0,58.2149,58.2327,58.0376,58.0465,111900.0
2010-04-21 10:30:00,65.46,65.66,65.43,65.58,81700.0,58.0376,58.2149,58.011,58.144,81700.0
2010-04-21 11:00:00,65.58,65.63,65.28,65.34,94600.0,58.144,58.1883,57.878,57.9312,94600.0
2010-04-21 11:30:00,65.35,65.48,65.19,65.48,106400.0,57.9401,58.0553,57.7982,58.0553,106400.0
2010-04-21 12:00:00,65.46,65.56,65.43,65.48,87800.0,58.0376,58.1263,58.011,58.0553,87800.0
2010-04-21 12:30:00,65.47,65.61,65.42,65.47,87000.0,58.0465,58.1706,58.0021,58.0465,87000.0
2010-04-21 13:00:00,65.46,65.64,65.4,65.4,86200.0,58.0376,58.1972,57.9844,57.9844,86200.0
2010-04-21 13:30:00,65.4,65.49,65.38,65.42,62200.0,57.9844,58.0642,57.9667,58.0021,62200.0
2010-04-21 14:00:00,65.44,65.44,65.19,65.21,94900.0,58.0199,58.0199,57.7982,57.816,94900.0
2010-04-21 14:30:00,65.2,65.31,65.13,65.27,87400.0,57.8071,57.9046,57.745,57.8692,87400.0
2010-04-21 15:00:00,65.28,65.38,65.22,65.35,136800.0,57.878,57.9667,57.8248,57.9401,136800.0
2010-04-21 15:30:00,65.35,65.56,65.35,65.48,280900.0,57.9401,58.1263,57.9401,58.0553,280900.0
2010-04-22 09:30:00,65.47,65.96,65.33,65.93,397800.0,58.0465,58.4809,57.9224,58.4543,397800.0
2010-04-22 10:00:00,65.91,66.59,65.89,66.5,417700.0,58.4366,59.0395,58.4189,58.9597,417700.0
2010-04-22 10:30:00,66.5,66.92,66.48,66.75,377600.0,58.9597,59.3321,58.942,59.1813,377600.0
2010-04-22 11:00:00,66.74,66.88,66.5,66.61,238000.0,59.1725,59.2966,58.9597,59.0572,238000.0
2010-04-22 11:30:00,66.6,66.61,66.35,66.35,191500.0,59.0483,59.0572,58.8267,58.8267,191500.0
2010-04-22 12:00:00,66.32,66.37,66.08,66.12,92500.0,58.8001,58.8444,58.5873,58.6228,92500.0
2010-04-22 12:30:00,66.12,66.15,65.98,66.12,114000.0,58.6228,58.6494,58.4986,58.6228,114000.0
2010-04-22 13:00:00,66.11,66.53,66.11,66.5,141400.0,58.6139,58.9863,58.6139,58.9597,141400.0
2010-04-22 13:30:00,66.49,66.59,66.45,66.49,152900.0,58.9508,59.0395,58.9154,58.9508,152900.0
2010-04-22 14:00:00,66.49,66.66,66.39,66.64,96200.0,58.9508,59.1015,58.8622,59.0838,96200.0
2010-04-22 14:30:00,66.64,66.68,66.5,66.66,125100.0,59.0838,59.1193,58.9597,59.1015,125100.0
2010-04-22 15:00:00,66.67,66.8,66.62,66.79,163200.0,59.1104,59.2257,59.0661,59.2168,163200.0
2010-04-22 15:30:00,66.78,66.82,66.67,66.78,401500.0,59.2079,59.2434,59.1104,59.2079,401500.0
2010-04-23 09:30:00,66.76,67.72,66.33,67.7,445700.0,59.1902,60.0414,58.809,60.0236,445700.0
2010-04-23 10:00:00,67.69,68.0,67.48,67.51,349900.0,60.0148,60.2896,59.8286,59.8552,349900.0
2010-04-23 10:30:00,67.51,67.62,67.23,67.27,226800.0,59.8552,59.9527,59.6069,59.6424,226800.0
2010-04-23 11:00:00,67.26,67.49,67.13,67.31,155900.0,59.6335,59.8374,59.5183,59.6778,155900.0
2010-04-23 11:30:00,67.3,67.42,67.11,67.4,82800.0,59.669,59.7754,59.5005,59.7576,82800.0
2010-04-23 12:00:00,67.41,67.54,67.37,67.49,97700.0,59.7665,59.8818,59.731,59.8374,97700.0
2010-04-23 12:30:00,67.49,67.5,67.41,67.45,105600.0,59.8374,59.8463,59.7665,59.802,105600.0
2010-04-23 13:00:00,67.45,67.49,67.43,67.48,80300.0,59.802,59.8374,59.7842,59.8286,80300.0
2010-04-23 13:30:00,67.48,67.62,67.48,67.59,72500.0,59.8286,59.9527,59.8286,59.9261,72500.0
2010-04-23 14:00:00,67.59,67.72,67.53,67.68,127700.0,59.9261,60.0414,59.8729,60.0059,127700.0
2010-04-23 14:30:00,67.68,67.98,67.61,67.97,158700.0,60.0059,60.2719,59.9438,60.263,158700.0
2010-04-23 15:00:00,67.97,67.99,67.83,67.94,193400.0,60.263,60.2807,60.1389,60.2364,193400.0
2010-04-23 15:30:00,67.94,68.0,67.92,68.0,311600.0,60.2364,60.2896,60.2187,60.2896,311600.0
2010-04-26 09:30:00,68.05,68.19,67.54,67.74,191800.0,60.3339,60.4581,59.8818,60.0591,191800.0
2010-04-26 10:00:00,67.73,67.94,67.46,67.51,100900.0,60.0502,60.2364,59.8108,59.8552,100900.0
2010-04-26 10:30:00,67.52,67.59,67.21,67.26,126400.0,59.864,59.9261,59.5892,59.6335,126400.0
2010-04-26 11:00:00,67.26,67.49,67.2,67.26,100600.0,59.6335,59.8374,59.5803,59.6335,100600.0
2010-04-26 11:30:00,67.26,67.32,67.17,67.21,105700.0,59.6335,59.6867,59.5537,59.5892,105700.0
2010-04-26 12:00:00,67.2,67.47,67.19,67.26,106400.0,59.5803,59.8197,59.5714,59.6335,106400.0
2010-04-26 12:30:00,67.26,67.38,67.09,67.21,65700.0,59.6335,59.7399,59.4828,59.5892,65700.0
2010-04-26 13:00:00,67.2,67.21,67.07,67.1,54000.0,59.5803,59.5892,59.4651,59.4917,54000.0
2010-04-26 13:30:00,67.11,67.31,67.06,67.29,118700.0,59.5005,59.6778,59.4562,59.6601,118700.0
2010-04-26 14:00:00,67.29,67.29,67.13,67.27,118100.0,59.6601,59.6601,59.5183,59.6424,118100.0
2010-04-26 14:30:00,67.26,67.36,67.1,67.1,194800.0,59.6335,59.7222,59.4917,59.4917,194800.0
2010-04-26 15:00:00,67.1,67.11,66.93,67.01,299200.0,59.4917,59.5005,59.3409,59.4119,299200.0
2010-04-26 15:30:00,67.01,67.1,66.96,67.1,477400.0,59.4119,59.4917,59.3675,59.4917,477400.0
2010-04-27 09:30:00,66.71,67.09,66.35,66.95,277500.0,59.1459,59.4828,58.8267,59.3587,277500.0
2010-04-27 10:00:00,66.94,67.05,66.88,66.95,192900.0,59.3498,59.4473,59.2966,59.3587,192900.0
2010-04-27 10:30:00,66.96,67.02,66.82,66.98,148300.0,59.3675,59.4207,59.2434,59.3853,148300.0
2010-04-27 11:00:00,66.96,66.98,66.44,66.45,160300.0,59.3675,59.3853,58.9065,58.9154,160300.0
2010-04-27 11:30:00,66.44,66.5,66.34,66.47,191800.0,58.9065,58.9597,58.8178,58.9331,191800.0
2010-04-27 12:00:00,66.48,66.53,66.26,66.48,168600.0,58.942,58.9863,58.7469,58.942,168600.0
2010-04-27 12:30:00,66.49,66.61,66.42,66.51,92100.0,58.9508,59.0572,58.8888,58.9686,92100.0
2010-04-27 13:00:00,66.51,66.59,66.44,66.56,96000.0,58.9686,59.0395,58.9065,59.0129,96000.0
2010-04-27 13:30:00,66.56,66.65,66.51,66.61,127000.0,59.0129,59.0927,58.9686,59.0572,127000.0
2010-04-27 14:00:00,66.61,66.66,66.53,66.64,136900.0,59.0572,59.1015,58.9863,59.0838,136900.0
2010-04-27 14:30:00,66.62,66.64,66.42,66.45,225900.0,59.0661,59.0838,58.8888,58.9154,225900.0
2010-04-27 15:00:00,66.45,66.63,66.38,66.42,181600.0,58.9154,59.0749,58.8533,58.8888,181600.0
2010-04-27 15:30:00,66.41,66.46,65.89,65.96,485000.0,58.8799,58.9242,58.4189,58.4809,485000.0
2010-04-28 09:30:00,66.18,66.61,65.81,65.94,146400.0,58.676,59.0572,58.3479,58.4632,146400.0
2010-04-28 10:00:00,65.93,66.14,65.72,66.13,137300.0,58.4543,58.6405,58.2681,58.6316,137300.0
2010-04-28 10:30:00,66.12,66.55,66.02,66.47,135500.0,58.6228,59.004,58.5341,58.9331,135500.0
2010-04-28 11:00:00,66.48,66.62,66.15,66.21,112900.0,58.942,59.0661,58.6494,58.7026,112900.0
2010-04-28 11:30:00,66.22,66.24,65.84,66.16,77800.0,58.7114,58.7292,58.3745,58.6582,77800.0
2010-04-28 12:00:00,66.16,66.43,66.05,66.35,55800.0,58.6582,58.8976,58.5607,58.8267,55800.0
2010-04-28 12:30:00,66.36,66.4,66.29,66.33,35200.0,58.8356,58.871,58.7735,58.809,35200.0
2010-04-28 13:00:00,66.35,66.35,66.23,66.24,28200.0,58.8267,58.8267,58.7203,58.7292,28200.0
2010-04-28 13:30:00,66.25,66.31,66.22,66.27,23600.0,58.738,58.7912,58.7114,58.7558,23600.0
2010-04-28 14:00:00,66.28,66.46,66.18,66.37,79300.0,58.7646,58.9242,58.676,58.8444,79300.0
2010-04-28 14:30:00,66.37,66.41,66.12,66.41,153600.0,58.8444,58.8799,58.6228,58.8799,153600.0
2010-04-28 15:00:00,66.42,66.5,66.24,66.28,184600.0,58.8888,58.9597,58.7292,58.7646,184600.0
2010-04-28 15:30:00,66.28,66.34,66.0,66.28,318000.0,58.7646,58.8178,58.5164,58.7646,318000.0
2010-04-29 09:30:00,66.67,66.96,66.35,66.74,101000.0,59.1104,59.3675,58.8267,59.1725,101000.0
2010-04-29 10:00:00,66.78,67.0,66.78,66.99,111200.0,59.2079,59.403,59.2079,59.3941,111200.0
2010-04-29 10:30:00,67.0,67.31,66.95,67.23,116900.0,59.403,59.6778,59.3587,59.6069,116900.0
2010-04-29 11:00:00,67.23,67.23,66.96,67.0,125300.0,59.6069,59.6069,59.3675,59.403,125300.0
2010-04-29 11:30:00,67.02,67.03,66.83,66.93,80300.0,59.4207,59.4296,59.2523,59.3409,80300.0
2010-04-29 12:00:00,66.93,66.95,66.8,66.83,89200.0,59.3409,59.3587,59.2257,59.2523,89200.0
2010-04-29 12:30:00,66.86,66.95,66.58,66.63,210300.0,59.2789,59.3587,59.0306,59.0749,210300.0
2010-04-29 13:00:00,66.64,66.78,66.63,66.73,109500.0,59.0838,59.2079,59.0749,59.1636,109500.0
2010-04-29 13:30:00,66.72,66.82,66.63,66.64,59500.0,59.1547,59.2434,59.0749,59.0838,59500.0
2010-04-29 14:00:00,66.63,66.81,66.57,66.68,76900.0,59.0749,59.2345,59.0217,59.1193,76900.0
2010-04-29 14:30:00,66.68,66.78,66.49,66.56,138000.0,59.1193,59.2079,58.9508,59.0129,138000.0
2010-04-29 15:00:00,66.57,66.61,66.47,66.47,178900.0,59.0217,59.0572,58.9331,58.9331,178900.0
2010-04-29 15:30:00,66.47,66.61,66.45,66.49,320400.0,58.9331,59.0572,58.9154,58.9508,320400.0
2010-04-30 09:30:00,66.62,66.93,66.49,66.53,137200.0,59.0661,59.3409,58.9508,58.9863,137200.0
2010-04-30 10:00:00,66.53,66.63,66.08,66.44,173300.0,58.9863,59.0749,58.5873,58.9065,173300.0
2010-04-30 10:30:00,66.44,66.83,66.41,66.73,83400.0,58.9065,59.2523,58.8799,59.1636,83400.0
2010-04-30 11:00:00,66.73,66.74,66.27,66.38,88200.0,59.1636,59.1725,58.7558,58.8533,88200.0
2010-04-30 11:30:00,66.38,66.47,66.28,66.3,59400.0,58.8533,58.9331,58.7646,58.7824,59400.0
2010-04-30 12:00:00,66.29,66.37,66.0,66.08,75600.0,58.7735,58.8444,58.5164,58.5873,75600.0
2010-04-30 12:30:00,66.09,66.21,65.78,65.84,66700.0,58.5962,58.7026,58.3213,58.3745,66700.0
2010-04-30 13:00:00,65.85,66.03,65.82,65.97,46600.0,58.3834,58.543,58.3568,58.4898,46600.0
2010-04-30 13:30:00,65.97,66.02,65.74,65.76,79700.0,58.4898,58.5341,58.2859,58.3036,79700.0
2010-04-30 14:00:00,65.75,65.91,65.72,65.82,89500.0,58.2947,58.4366,58.2681,58.3568,89500.0
2010-04-30 14:30:00,65.83,65.83,65.35,65.51,135700.0,58.3657,58.3657,57.9401,58.0819,135700.0
2010-04-30 15:00:00,65.5,65.76,65.34,65.36,162000.0,58.0731,58.3036,57.9312,57.9489,162000.0
2010-04-30 15:30:00,65.35,65.36,64.79,64.82,618200.0,57.9401,57.9489,57.4436,57.4702,618200.0
2010-05-03 09:30:00,64.86,65.11,64.5,64.63,288900.0,57.5056,57.7273,57.1865,57.3017,288900.0
2010-05-03 10:00:00,64.62,64.74,64.44,64.64,157000.0,57.2929,57.3992,57.1333,57.3106,157000.0
2010-05-03 10:30:00,64.64,64.7,64.36,64.44,167600.0,57.3106,57.3638,57.0623,57.1333,167600.0
2010-05-03 11:00:00,64.44,64.46,64.07,64.13,230700.0,57.1333,57.151,56.8052,56.8584,230700.0
2010-05-03 11:30:00,64.12,64.52,64.05,64.48,177400.0,56.8496,57.2042,56.7875,57.1687,177400.0
2010-05-03 12:00:00,64.49,64.72,64.46,64.61,120200.0,57.1776,57.3815,57.151,57.284,120200.0
2010-05-03 12:30:00,64.61,64.71,64.55,64.6,156600.0,57.284,57.3727,57.2308,57.2751,156600.0
2010-05-03 13:00:00,64.59,64.91,64.55,64.88,129900.0,57.2663,57.55,57.2308,57.5234,129900.0
2010-05-03 13:30:00,64.87,65.1,64.85,64.92,134600.0,57.5145,57.7184,57.4968,57.5588,134600.0
2010-05-03 14:00:00,64.92,65.12,64.88,65.07,106700.0,57.5588,57.7362,57.5234,57.6918,106700.0
2010-05-03 14:30:00,65.07,65.11,64.91,65.02,155100.0,57.6918,57.7273,57.55,57.6475,155100.0
2010-05-03 15:00:00,65.03,65.07,64.88,64.99,209700.0,57.6564,57.6918,57.5234,57.6209,209700.0
2010-05-03 15:30:00,64.97,64.99,64.72,64.84,538100.0,57.6032,57.6209,57.3815,57.4879,538100.0
2010-05-04 09:30:00,67.89,68.09,66.25,66.72,1682400.0,60.1921,60.3694,58.738,59.1547,1682400.0
2010-05-04 10:00:00,66.75,68.18,66.71,67.8,1071700.0,59.1813,60.4492,59.1459,60.1123,1071700.0
2010-05-04 10:30:00,67.81,67.94,66.98,67.28,918900.0,60.1211,60.2364,59.3853,59.6512,918900.0
2010-05-04 11:00:00,67.28,67.28,66.28,66.81,756400.0,59.6512,59.6512,58.7646,59.2345,756400.0
2010-05-04 11:30:00,66.81,66.93,66.65,66.84,577300.0,59.2345,59.3409,59.0927,59.2611,577300.0
2010-05-04 12:00:00,66.85,67.02,66.75,66.99,441500.0,59.27,59.4207,59.1813,59.3941,441500.0
2010-05-04 12:30:00,66.99,67.0,66.78,66.85,268000.0,59.3941,59.403,59.2079,59.27,268000.0
2010-05-04 13:00:00,66.85,66.91,66.59,66.66,199800.0,59.27,59.3232,59.0395,59.1015,199800.0
2010-05-04 13:30:00,66.65,67.0,66.45,66.94,249800.0,59.0927,59.403,58.9154,59.3498,249800.0
2010-05-04 14:00:00,66.94,67.35,66.87,67.3,245900.0,59.3498,59.7133,59.2877,59.669,245900.0
2010-05-04 14:30:00,67.31,67.9,67.25,67.84,398200.0,59.6778,60.2009,59.6246,60.1477,398200.0
2010-05-04 15:00:00,67.82,67.83,67.35,67.47,345600.0,60.13,60.1389,59.7133,59.8197,345600.0
2010-05-04 15:30:00,67.46,67.71,67.32,67.55,823700.0,59.8108,60.0325,59.6867,59.8906,823700.0
2010-05-05 09:30:00,66.89,67.61,66.59,67.42,632100.0,59.3055,59.9438,59.0395,59.7754,632100.0
2010-05-05 10:00:00,67.44,67.65,67.23,67.48,289500.0,59.7931,59.9793,59.6069,59.8286,289500.0
2010-05-05 10:30:00,67.48,67.54,67.1,67.21,151300.0,59.8286,59.8818,59.4917,59.5892,151300.0
2010-05-05 11:00:00,67.22,67.27,67.09,67.21,122300.0,59.598,59.6424,59.4828,59.5892,122300.0
2010-05-05 11:30:00,67.21,67.56,67.13,67.52,112500.0,59.5892,59.8995,59.5183,59.864,112500.0
2010-05-05 12:00:00,67.52,67.86,67.51,67.82,138500.0,59.864,60.1655,59.8552,60.13,138500.0
2010-05-05 12:30:00,67.82,67.85,67.54,67.59,85800.0,60.13,60.1566,59.8818,59.9261,85800.0
2010-05-05 13:00:00,67.63,67.72,67.41,67.42,90400.0,59.9616,60.0414,59.7665,59.7754,90400.0
2010-05-05 13:30:00,67.43,67.46,67.3,67.35,187200.0,59.7842,59.8108,59.669,59.7133,187200.0
2010-05-05 14:00:00,67.33,67.39,67.18,67.24,98800.0,59.6956,59.7488,59.5626,59.6158,98800.0
2010-05-05 14:30:00,67.25,67.3,67.04,67.24,140300.0,59.6246,59.669,59.4385,59.6158,140300.0
2010-05-05 15:00:00,67.25,67.43,67.18,67.35,169600.0,59.6246,59.7842,59.5626,59.7133,169600.0
2010-05-05 15:30:00,67.35,67.47,67.26,67.35,453700.0,59.7133,59.8197,59.6335,59.7133,453700.0
2010-05-06 09:30:00,67.02,67.51,66.78,67.08,580300.0,59.4207,59.8552,59.2079,59.4739,580300.0
2010-05-06 10:00:00,67.08,67.7,66.97,67.51,307500.0,59.4739,60.0236,59.3764,59.8552,307500.0
2010-05-06 10:30:00,67.55,67.66,67.46,67.54,147200.0,59.8906,59.9882,59.8108,59.8818,147200.0
2010-05-06 11:00:00,67.54,67.58,67.32,67.34,218000.0,59.8818,59.9172,59.6867,59.7044,218000.0
2010-05-06 11:30:00,67.32,67.34,67.21,67.26,99600.0,59.6867,59.7044,59.5892,59.6335,99600.0
2010-05-06 12:00:00,67.26,67.5,67.24,67.42,126900.0,59.6335,59.8463,59.6158,59.7754,126900.0
2010-05-06 12:30:00,67.42,67.46,67.34,67.43,123600.0,59.7754,59.8108,59.7044,59.7842,123600.0
2010-05-06 13:00:00,67.42,67.47,66.99,67.11,177000.0,59.7754,59.8197,59.3941,59.5005,177000.0
2010-05-06 13:30:00,67.1,67.14,66.99,67.0,282500.0,59.4917,59.5271,59.3941,59.403,282500.0
2010-05-06 14:00:00,67.0,67.05,65.92,66.14,414500.0,59.403,59.4473,58.4455,58.6405,414500.0
2010-05-06 14:30:00,66.14,66.24,62.94,65.65,583000.0,58.6405,58.7292,55.8033,58.2061,583000.0
2010-05-06 15:00:00,65.62,66.6,65.0,65.56,524600.0,58.1795,59.0483,57.6298,58.1263,524600.0
2010-05-06 15:30:00,65.58,66.31,65.56,65.94,767600.0,58.144,58.7912,58.1263,58.4632,767600.0
2010-05-07 09:30:00,65.92,65.92,64.6,65.06,327200.0,58.4455,58.4455,57.2751,57.683,327200.0
2010-05-07 10:00:00,64.99,65.21,63.09,63.37,301500.0,57.6209,57.816,55.9363,56.1846,301500.0
2010-05-07 10:30:00,63.28,65.04,63.28,64.67,543500.0,56.1048,57.6652,56.1048,57.3372,543500.0
2010-05-07 11:00:00,64.69,65.62,64.49,64.8,265200.0,57.3549,58.1795,57.1776,57.4524,265200.0
2010-05-07 11:30:00,64.72,65.13,64.47,64.83,136900.0,57.3815,57.745,57.1599,57.479,136900.0
2010-05-07 12:00:00,64.81,65.28,64.67,64.74,191900.0,57.4613,57.878,57.3372,57.3992,191900.0
2010-05-07 12:30:00,64.76,64.88,64.46,64.65,202100.0,57.417,57.5234,57.151,57.3195,202100.0
2010-05-07 13:00:00,64.67,64.72,64.09,64.14,180000.0,57.3372,57.3815,56.823,56.8673,180000.0
2010-05-07 13:30:00,64.14,64.46,64.1,64.12,207300.0,56.8673,57.151,56.8318,56.8496,207300.0
2010-05-07 14:00:00,64.12,64.22,63.71,63.71,236100.0,56.8496,56.9382,56.486,56.486,236100.0
2010-05-07 14:30:00,63.72,64.05,63.69,63.86,290400.0,56.4949,56.7875,56.4683,56.619,290400.0
2010-05-07 15:00:00,63.88,64.12,63.63,63.75,298300.0,56.6368,56.8496,56.4151,56.5215,298300.0
2010-05-07 15:30:00,63.75,63.89,63.43,63.8,594800.0,56.5215,56.6456,56.2378,56.5658,594800.0
2010-05-10 09:30:00,66.23,66.94,65.47,65.83,363000.0,58.7203,59.3498,58.0465,58.3657,363000.0
2010-05-10 10:00:00,65.81,66.15,65.71,65.72,222200.0,58.3479,58.6494,58.2593,58.2681,222200.0
2010-05-10 10:30:00,65.73,65.9,65.42,65.6,194400.0,58.277,58.4277,58.0021,58.1617,194400.0
2010-05-10 11:00:00,65.6,65.86,65.36,65.53,162300.0,58.1617,58.3923,57.9489,58.0997,162300.0
2010-05-10 11:30:00,65.53,65.82,65.46,65.81,163600.0,58.0997,58.3568,58.0376,58.3479,163600.0
2010-05-10 12:00:00,65.8,65.89,65.6,65.79,128300.0,58.3391,58.4189,58.1617,58.3302,128300.0
2010-05-10 12:30:00,65.78,66.22,65.72,66.22,166100.0,58.3213,58.7114,58.2681,58.7114,166100.0
2010-05-10 13:00:00,66.21,66.33,65.76,66.1,273700.0,58.7026,58.809,58.3036,58.605,273700.0
2010-05-10 13:30:00,66.1,66.39,66.05,66.11,182000.0,58.605,58.8622,58.5607,58.6139,182000.0
2010-05-10 14:00:00,66.12,66.31,65.96,66.2,104300.0,58.6228,58.7912,58.4809,58.6937,104300.0
2010-05-10 14:30:00,66.21,66.32,66.02,66.22,124700.0,58.7026,58.8001,58.5341,58.7114,124700.0
2010-05-10 15:00:00,66.22,66.25,65.95,66.23,218400.0,58.7114,58.738,58.472,58.7203,218400.0
2010-05-10 15:30:00,66.23,66.48,66.03,66.45,527500.0,58.7203,58.942,58.543,58.9154,527500.0
2010-05-11 09:30:00,65.99,66.51,65.72,66.17,105200.0,58.5075,58.9686,58.2681,58.6671,105200.0
2010-05-11 10:00:00,66.16,66.54,66.02,66.04,150200.0,58.6582,58.9952,58.5341,58.5518,150200.0
2010-05-11 10:30:00,66.04,66.35,65.96,66.12,120900.0,58.5518,58.8267,58.4809,58.6228,120900.0
2010-05-11 11:00:00,66.11,66.29,66.05,66.29,147600.0,58.6139,58.7735,58.5607,58.7735,147600.0
2010-05-11 11:30:00,66.3,66.81,66.25,66.76,146400.0,58.7824,59.2345,58.738,59.1902,146400.0
2010-05-11 12:00:00,66.76,66.89,66.67,66.73,122800.0,59.1902,59.3055,59.1104,59.1636,122800.0
2010-05-11 12:30:00,66.73,66.77,66.66,66.71,178000.0,59.1636,59.1991,59.1015,59.1459,178000.0
2010-05-11 13:00:00,66.71,66.77,66.51,66.53,123700.0,59.1459,59.1991,58.9686,58.9863,123700.0
2010-05-11 13:30:00,66.56,66.88,66.5,66.8,104700.0,59.0129,59.2966,58.9597,59.2257,104700.0
2010-05-11 14:00:00,66.82,66.83,66.4,66.45,143500.0,59.2434,59.2523,58.871,58.9154,143500.0
2010-05-11 14:30:00,66.45,66.45,66.18,66.28,119000.0,58.9154,58.9154,58.676,58.7646,119000.0
2010-05-11 15:00:00,66.27,66.27,65.93,66.17,149000.0,58.7558,58.7558,58.4543,58.6671,149000.0
2010-05-11 15:30:00,66.17,66.34,66.05,66.08,320800.0,58.6671,58.8178,58.5607,58.5873,320800.0
2010-05-12 09:30:00,67.51,67.52,66.62,67.0,400600.0,59.8552,59.864,59.0661,59.403,400600.0
2010-05-12 10:00:00,67.0,67.33,66.77,67.31,301500.0,59.403,59.6956,59.1991,59.6778,301500.0
2010-05-12 10:30:00,67.3,68.14,67.24,68.07,443400.0,59.669,60.4137,59.6158,60.3517,443400.0
2010-05-12 11:00:00,68.07,68.34,67.81,67.86,434900.0,60.3517,60.5911,60.1211,60.1655,434900.0
2010-05-12 11:30:00,67.86,68.23,67.86,68.18,200900.0,60.1655,60.4935,60.1655,60.4492,200900.0
2010-05-12 12:00:00,68.16,68.3,68.14,68.27,105400.0,60.4315,60.5556,60.4137,60.529,105400.0
2010-05-12 12:30:00,68.29,68.5,68.27,68.5,125600.0,60.5467,60.7329,60.529,60.7329,125600.0
2010-05-12 13:00:00,68.5,68.74,68.49,68.71,165300.0,60.7329,60.9457,60.724,60.9191,165300.0
2010-05-12 13:30:00,68.72,68.93,68.48,68.84,335900.0,60.928,61.1142,60.7152,61.0344,335900.0
2010-05-12 14:00:00,68.84,69.0,68.77,68.99,298000.0,61.0344,61.1762,60.9723,61.1673,298000.0
2010-05-12 14:30:00,68.98,69.0,68.68,68.79,346300.0,61.1585,61.1762,60.8925,60.99,346300.0
2010-05-12 15:00:00,68.78,69.0,68.73,68.99,262900.0,60.9812,61.1762,60.9368,61.1673,262900.0
2010-05-12 15:30:00,68.99,69.1,68.85,69.01,601100.0,61.1673,61.2649,61.0432,61.1851,601100.0
2010-05-13 09:30:00,68.91,68.95,68.41,68.48,149300.0,61.0964,61.1319,60.6531,60.7152,149300.0
2010-05-13 10:00:00,68.47,68.77,68.44,68.54,96600.0,60.7063,60.9723,60.6797,60.7684,96600.0
2010-05-13 10:30:00,68.53,69.13,68.5,68.91,195300.0,60.7595,61.2915,60.7329,61.0964,195300.0
2010-05-13 11:00:00,68.9,69.49,68.87,69.39,320800.0,61.0876,61.6107,61.061,61.522,320800.0
2010-05-13 11:30:00,69.39,69.8,69.27,69.72,342700.0,61.522,61.8855,61.4156,61.8146,342700.0
2010-05-13 12:00:00,69.71,69.92,69.62,69.88,249700.0,61.8057,61.9919,61.7259,61.9564,249700.0
2010-05-13 12:30:00,69.9,69.96,69.82,69.93,155300.0,61.9742,62.0274,61.9032,62.0008,155300.0
2010-05-13 13:00:00,69.94,69.94,69.65,69.71,133600.0,62.0096,62.0096,61.7525,61.8057,133600.0
2010-05-13 13:30:00,69.71,69.75,69.48,69.57,220800.0,61.8057,61.8412,61.6018,61.6816,220800.0
2010-05-13 14:00:00,69.58,69.7,69.54,69.62,179100.0,61.6905,61.7968,61.655,61.7259,179100.0
2010-05-13 14:30:00,69.62,69.62,69.36,69.38,347300.0,61.7259,61.7259,61.4954,61.5131,347300.0
2010-05-13 15:00:00,69.39,69.46,68.87,69.16,495500.0,61.522,61.5841,61.061,61.3181,495500.0
2010-05-13 15:30:00,69.16,69.27,68.87,68.95,830900.0,61.3181,61.4156,61.061,61.1319,830900.0
2010-05-14 09:30:00,68.75,69.69,67.53,67.73,325900.0,60.9546,61.788,59.8729,60.0502,325900.0
2010-05-14 10:00:00,67.75,68.18,67.48,67.51,229400.0,60.068,60.4492,59.8286,59.8552,229400.0
2010-05-14 10:30:00,67.54,67.78,67.4,67.6,131700.0,59.8818,60.0945,59.7576,59.935,131700.0
2010-05-14 11:00:00,67.59,67.7,66.87,67.07,184100.0,59.9261,60.0236,59.2877,59.4651,184100.0
2010-05-14 11:30:00,67.04,67.4,66.83,66.97,143900.0,59.4385,59.7576,59.2523,59.3764,143900.0
2010-05-14 12:00:00,66.99,67.26,66.69,67.17,130400.0,59.3941,59.6335,59.1281,59.5537,130400.0
2010-05-14 12:30:00,67.19,67.64,67.15,67.6,114600.0,59.5714,59.9704,59.536,59.935,114600.0
2010-05-14 13:00:00,67.6,67.76,67.37,67.57,95900.0,59.935,60.0768,59.731,59.9084,95900.0
2010-05-14 13:30:00,67.53,67.67,67.27,67.56,97100.0,59.8729,59.997,59.6424,59.8995,97100.0
2010-05-14 14:00:00,67.54,67.58,67.09,67.24,226900.0,59.8818,59.9172,59.4828,59.6158,226900.0
2010-05-14 14:30:00,67.26,67.44,67.21,67.31,113800.0,59.6335,59.7931,59.5892,59.6778,113800.0
2010-05-14 15:00:00,67.3,67.42,67.16,67.29,191200.0,59.669,59.7754,59.5449,59.6601,191200.0
2010-05-14 15:30:00,67.28,67.88,67.28,67.74,469000.0,59.6512,60.1832,59.6512,60.0591,469000.0
2010-05-17 09:30:00,68.16,68.84,68.07,68.71,221200.0,60.4315,61.0344,60.3517,60.9191,221200.0
2010-05-17 10:00:00,68.7,68.84,68.27,68.4,282800.0,60.9102,61.0344,60.529,60.6442,282800.0
2010-05-17 10:30:00,68.4,68.49,68.08,68.12,121200.0,60.6442,60.724,60.3605,60.396,121200.0
2010-05-17 11:00:00,68.11,68.21,67.65,67.96,244200.0,60.3871,60.4758,59.9793,60.2541,244200.0
2010-05-17 11:30:00,67.97,68.23,67.73,67.76,228400.0,60.263,60.4935,60.0502,60.0768,228400.0
2010-05-17 12:00:00,67.76,67.76,67.06,67.52,93100.0,60.0768,60.0768,59.4562,59.864,93100.0
2010-05-17 12:30:00,67.5,67.78,67.46,67.64,73700.0,59.8463,60.0945,59.8108,59.9704,73700.0
2010-05-17 13:00:00,67.63,67.97,67.63,67.81,62500.0,59.9616,60.263,59.9616,60.1211,62500.0
2010-05-17 13:30:00,67.81,67.94,67.55,67.87,75700.0,60.1211,60.2364,59.8906,60.1743,75700.0
2010-05-17 14:00:00,67.9,68.0,67.79,67.92,118100.0,60.2009,60.2896,60.1034,60.2187,118100.0
2010-05-17 14:30:00,67.9,68.1,67.87,68.01,129000.0,60.2009,60.3783,60.1743,60.2985,129000.0
2010-05-17 15:00:00,67.98,68.15,67.93,68.11,223800.0,60.2719,60.4226,60.2275,60.3871,223800.0
2010-05-17 15:30:00,68.11,68.67,68.1,68.57,528300.0,60.3871,60.8836,60.3783,60.795,528300.0
2010-05-18 09:30:00,69.36,70.63,69.32,70.27,741300.0,61.4954,62.6214,61.4599,62.3022,741300.0
2010-05-18 10:00:00,70.26,71.11,70.25,70.32,544600.0,62.2933,63.047,62.2845,62.3465,544600.0
2010-05-18 10:30:00,70.32,70.49,70.1,70.13,356800.0,62.3465,62.4973,62.1515,62.1781,356800.0
2010-05-18 11:00:00,70.15,70.34,69.81,70.33,514600.0,62.1958,62.3643,61.8944,62.3554,514600.0
2010-05-18 11:30:00,70.32,70.35,69.66,69.71,279100.0,62.3465,62.3731,61.7614,61.8057,279100.0
2010-05-18 12:00:00,69.69,69.75,69.44,69.72,328100.0,61.788,61.8412,61.5663,61.8146,328100.0
2010-05-18 12:30:00,69.72,70.05,69.68,69.78,179100.0,61.8146,62.1072,61.7791,61.8678,179100.0
2010-05-18 13:00:00,69.78,69.94,69.55,69.85,171800.0,61.8678,62.0096,61.6639,61.9298,171800.0
2010-05-18 13:30:00,69.86,69.94,69.5,69.62,228900.0,61.9387,62.0096,61.6195,61.7259,228900.0
2010-05-18 14:00:00,69.57,69.69,69.48,69.67,177200.0,61.6816,61.788,61.6018,61.7702,177200.0
2010-05-18 14:30:00,69.66,69.67,69.38,69.52,351500.0,61.7614,61.7702,61.5131,61.6373,351500.0
2010-05-18 15:00:00,69.5,69.77,69.34,69.52,364300.0,61.6195,61.8589,61.4777,61.6373,364300.0
2010-05-18 15:30:00,69.52,69.8,69.29,69.31,920500.0,61.6373,61.8855,61.4333,61.4511,920500.0
2010-05-19 09:30:00,69.03,69.76,68.94,69.69,298800.0,61.2028,61.85,61.123,61.788,298800.0
2010-05-19 10:00:00,69.65,69.7,68.37,68.72,449500.0,61.7525,61.7968,60.6177,60.928,449500.0
2010-05-19 10:30:00,68.74,68.95,68.52,68.92,192900.0,60.9457,61.1319,60.7506,61.1053,192900.0
2010-05-19 11:00:00,68.89,68.99,68.51,68.71,157800.0,61.0787,61.1673,60.7418,60.9191,157800.0
2010-05-19 11:30:00,68.73,68.93,68.54,68.89,133800.0,60.9368,61.1142,60.7684,61.0787,133800.0
2010-05-19 12:00:00,68.88,69.21,68.68,69.05,137800.0,61.0698,61.3624,60.8925,61.2205,137800.0
2010-05-19 12:30:00,69.02,69.39,68.89,69.39,93100.0,61.1939,61.522,61.0787,61.522,93100.0
2010-05-19 13:00:00,69.37,69.63,69.11,69.55,127100.0,61.5043,61.7348,61.2737,61.6639,127100.0
2010-05-19 13:30:00,69.57,69.86,69.39,69.8,168300.0,61.6816,61.9387,61.522,61.8855,168300.0
2010-05-19 14:00:00,69.79,69.95,69.56,69.74,154300.0,61.8766,62.0185,61.6727,61.8323,154300.0
2010-05-19 14:30:00,69.72,69.84,69.57,69.67,157700.0,61.8146,61.921,61.6816,61.7702,157700.0
2010-05-19 15:00:00,69.65,70.05,69.38,70.05,318800.0,61.7525,62.1072,61.5131,62.1072,318800.0
2010-05-19 15:30:00,70.05,70.24,69.78,69.8,538400.0,62.1072,62.2756,61.8678,61.8855,538400.0
2010-05-20 09:30:00,68.02,68.89,68.02,68.53,241500.0,60.3073,61.0787,60.3073,60.7595,241500.0
2010-05-20 10:00:00,68.51,68.98,68.03,68.25,271100.0,60.7418,61.1585,60.3162,60.5113,271100.0
2010-05-20 10:30:00,68.27,68.96,68.25,68.7,209600.0,60.529,61.1408,60.5113,60.9102,209600.0
2010-05-20 11:00:00,68.67,68.95,68.61,68.9,266200.0,60.8836,61.1319,60.8304,61.0876,266200.0
2010-05-20 11:30:00,68.87,68.87,68.38,68.45,188100.0,61.061,61.061,60.6265,60.6886,188100.0
2010-05-20 12:00:00,68.45,68.62,68.4,68.47,225900.0,60.6886,60.8393,60.6442,60.7063,225900.0
2010-05-20 12:30:00,68.47,68.57,68.04,68.06,240700.0,60.7063,60.795,60.3251,60.3428,240700.0
2010-05-20 13:00:00,68.06,68.61,67.94,68.52,225400.0,60.3428,60.8304,60.2364,60.7506,225400.0
2010-05-20 13:30:00,68.53,68.78,68.22,68.37,205300.0,60.7595,60.9812,60.4847,60.6177,205300.0
2010-05-20 14:00:00,68.36,68.76,68.1,68.52,230000.0,60.6088,60.9634,60.3783,60.7506,230000.0
2010-05-20 14:30:00,68.48,68.91,68.39,68.42,237600.0,60.7152,61.0964,60.6354,60.662,237600.0
2010-05-20 15:00:00,68.44,68.56,68.2,68.5,318700.0,60.6797,60.7861,60.4669,60.7329,318700.0
2010-05-20 15:30:00,68.5,68.59,67.65,67.66,579700.0,60.7329,60.8127,59.9793,59.9882,579700.0
2010-05-21 09:30:00,66.21,67.41,66.02,67.38,804800.0,58.7026,59.7665,58.5341,59.7399,804800.0
2010-05-21 10:00:00,67.38,67.63,67.09,67.21,351900.0,59.7399,59.9616,59.4828,59.5892,351900.0
2010-05-21 10:30:00,67.24,67.48,67.04,67.33,181600.0,59.6158,59.8286,59.4385,59.6956,181600.0
2010-05-21 11:00:00,67.3,67.67,67.3,67.61,268400.0,59.669,59.997,59.669,59.9438,268400.0
2010-05-21 11:30:00,67.6,67.88,67.44,67.87,435300.0,59.935,60.1832,59.7931,60.1743,435300.0
2010-05-21 12:00:00,67.87,67.93,67.52,67.75,319800.0,60.1743,60.2275,59.864,60.068,319800.0
2010-05-21 12:30:00,67.75,67.9,67.51,67.51,185900.0,60.068,60.2009,59.8552,59.8552,185900.0
2010-05-21 13:00:00,67.51,67.75,67.44,67.67,133000.0,59.8552,60.068,59.7931,59.997,133000.0
2010-05-21 13:30:00,67.67,67.84,67.61,67.83,100500.0,59.997,60.1477,59.9438,60.1389,100500.0
2010-05-21 14:00:00,67.84,67.97,67.71,67.82,187900.0,60.1477,60.263,60.0325,60.13,187900.0
2010-05-21 14:30:00,67.82,67.86,67.4,67.71,174100.0,60.13,60.1655,59.7576,60.0325,174100.0
2010-05-21 15:00:00,67.69,67.85,67.36,67.6,243000.0,60.0148,60.1566,59.7222,59.935,243000.0
2010-05-21 15:30:00,67.61,68.38,67.48,68.36,578900.0,59.9438,60.6265,59.8286,60.6088,578900.0
2010-05-24 09:30:00,67.98,67.98,67.21,67.77,271000.0,60.2719,60.2719,59.5892,60.0857,271000.0
2010-05-24 10:00:00,67.78,68.77,67.78,68.74,377900.0,60.0945,60.9723,60.0945,60.9457,377900.0
2010-05-24 10:30:00,68.73,69.05,68.72,69.01,261900.0,60.9368,61.2205,60.928,61.1851,261900.0
2010-05-24 11:00:00,68.97,69.28,68.91,69.15,212500.0,61.1496,61.4245,61.0964,61.3092,212500.0
2010-05-24 11:30:00,69.16,69.17,69.0,69.06,149400.0,61.3181,61.3269,61.1762,61.2294,149400.0
2010-05-24 12:00:00,69.05,69.21,68.83,68.91,178200.0,61.2205,61.3624,61.0255,61.0964,178200.0
2010-05-24 12:30:00,68.92,68.98,68.5,68.75,363800.0,61.1053,61.1585,60.7329,60.9546,363800.0
2010-05-24 13:00:00,68.77,69.05,68.72,68.96,150000.0,60.9723,61.2205,60.928,61.1408,150000.0
2010-05-24 13:30:00,68.96,68.99,68.74,68.77,176700.0,61.1408,61.1673,60.9457,60.9723,176700.0
2010-05-24 14:00:00,68.77,68.82,68.7,68.81,279000.0,60.9723,61.0166,60.9102,61.0078,279000.0
2010-05-24 14:30:00,68.81,68.9,68.74,68.77,194800.0,61.0078,61.0876,60.9457,60.9723,194800.0
2010-05-24 15:00:00,68.77,68.78,68.43,68.56,270000.0,60.9723,60.9812,60.6708,60.7861,270000.0
2010-05-24 15:30:00,68.56,68.74,68.11,68.18,496100.0,60.7861,60.9457,60.3871,60.4492,496100.0
2010-05-25 09:30:00,66.96,66.98,66.21,66.84,337400.0,59.3675,59.3853,58.7026,59.2611,337400.0
2010-05-25 10:00:00,66.87,67.06,66.58,66.86,279800.0,59.2877,59.4562,59.0306,59.2789,279800.0
2010-05-25 10:30:00,66.85,66.93,66.49,66.72,204000.0,59.27,59.3409,58.9508,59.1547,204000.0
2010-05-25 11:00:00,66.75,66.97,66.6,66.72,228000.0,59.1813,59.3764,59.0483,59.1547,228000.0
2010-05-25 11:30:00,66.71,66.72,66.35,66.46,239000.0,59.1459,59.1547,58.8267,58.9242,239000.0
2010-05-25 12:00:00,66.47,66.65,66.4,66.53,231700.0,58.9331,59.0927,58.871,58.9863,231700.0
2010-05-25 12:30:00,66.52,66.79,66.45,66.71,165000.0,58.9774,59.2168,58.9154,59.1459,165000.0
2010-05-25 13:00:00,66.71,66.76,66.39,66.51,177700.0,59.1459,59.1902,58.8622,58.9686,177700.0
2010-05-25 13:30:00,66.52,66.55,66.37,66.46,161300.0,58.9774,59.004,58.8444,58.9242,161300.0
2010-05-25 14:00:00,66.44,66.85,66.36,66.71,206100.0,58.9065,59.27,58.8356,59.1459,206100.0
2010-05-25 14:30:00,66.72,67.27,66.67,67.17,372000.0,59.1547,59.6424,59.1104,59.5537,372000.0
2010-05-25 15:00:00,67.16,67.62,67.14,67.53,407400.0,59.5449,59.9527,59.5271,59.8729,407400.0
2010-05-25 15:30:00,67.53,67.98,67.53,67.84,716500.0,59.8729,60.2719,59.8729,60.1477,716500.0
2010-05-26 09:30:00,68.09,68.84,67.84,68.73,162500.0,60.3694,61.0344,60.1477,60.9368,162500.0
2010-05-26 10:00:00,68.77,69.08,68.69,69.0,146200.0,60.9723,61.2471,60.9014,61.1762,146200.0
2010-05-26 10:30:00,69.0,69.42,68.93,69.4,167800.0,61.1762,61.5486,61.1142,61.5309,167800.0
2010-05-26 11:00:00,69.41,69.47,69.2,69.27,166500.0,61.5397,61.5929,61.3535,61.4156,166500.0
2010-05-26 11:30:00,69.26,69.4,68.74,68.77,434200.0,61.4067,61.5309,60.9457,60.9723,434200.0
2010-05-26 12:00:00,68.77,69.08,68.65,68.87,139300.0,60.9723,61.2471,60.8659,61.061,139300.0
2010-05-26 12:30:00,68.86,69.06,68.79,69.01,72200.0,61.0521,61.2294,60.99,61.1851,72200.0
2010-05-26 13:00:00,69.03,69.12,68.98,69.07,86500.0,61.2028,61.2826,61.1585,61.2383,86500.0
2010-05-26 13:30:00,69.06,69.28,69.04,69.22,87900.0,61.2294,61.4245,61.2117,61.3713,87900.0
2010-05-26 14:00:00,69.22,69.31,68.86,68.95,120300.0,61.3713,61.4511,61.0521,61.1319,120300.0
2010-05-26 14:30:00,68.97,68.97,68.24,68.4,256500.0,61.1496,61.1496,60.5024,60.6442,256500.0
2010-05-26 15:00:00,68.4,68.52,67.73,67.89,358600.0,60.6442,60.7506,60.0502,60.1921,358600.0
2010-05-26 15:30:00,67.88,68.32,67.79,67.89,512000.0,60.1832,60.5733,60.1034,60.1921,512000.0
2010-05-27 09:30:00,68.96,69.13,68.64,68.88,250300.0,61.1408,61.2915,60.857,61.0698,250300.0
2010-05-27 10:00:00,68.87,69.22,68.62,69.2,247500.0,61.061,61.3713,60.8393,61.3535,247500.0
2010-05-27 10:30:00,69.22,69.23,68.94,69.2,157300.0,61.3713,61.3801,61.123,61.3535,157300.0
2010-05-27 11:00:00,69.2,69.21,68.89,69.05,139200.0,61.3535,61.3624,61.0787,61.2205,139200.0
2010-05-27 11:30:00,69.07,69.25,68.84,69.24,83400.0,61.2383,61.3979,61.0344,61.389,83400.0
2010-05-27 12:00:00,69.22,69.29,69.11,69.26,65300.0,61.3713,61.4333,61.2737,61.4067,65300.0
2010-05-27 12:30:00,69.25,69.31,69.14,69.28,60700.0,61.3979,61.4511,61.3003,61.4245,60700.0
2010-05-27 13:00:00,69.28,69.42,69.09,69.4,67600.0,61.4245,61.5486,61.256,61.5309,67600.0
2010-05-27 13:30:00,69.39,69.48,69.25,69.37,99500.0,61.522,61.6018,61.3979,61.5043,99500.0
2010-05-27 14:00:00,69.4,69.66,69.35,69.63,90500.0,61.5309,61.7614,61.4865,61.7348,90500.0
2010-05-27 14:30:00,69.63,69.69,69.52,69.67,131400.0,61.7348,61.788,61.6373,61.7702,131400.0
2010-05-27 15:00:00,69.67,69.79,69.49,69.64,219600.0,61.7702,61.8766,61.6107,61.7436,219600.0
2010-05-27 15:30:00,69.64,70.08,69.63,70.08,502000.0,61.7436,62.1338,61.7348,62.1338,502000.0
2010-05-28 09:30:00,69.42,70.47,69.42,70.44,238000.0,61.5486,62.4795,61.5486,62.4529,238000.0
2010-05-28 10:00:00,70.45,70.49,70.19,70.35,137200.0,62.4618,62.4973,62.2313,62.3731,137200.0
2010-05-28 10:30:00,70.37,70.58,69.98,70.14,134900.0,62.3909,62.5771,62.0451,62.187,134900.0
2010-05-28 11:00:00,70.14,70.41,70.1,70.31,133300.0,62.187,62.4263,62.1515,62.3377,133300.0
2010-05-28 11:30:00,70.3,70.6,70.28,70.54,106400.0,62.3288,62.5948,62.3111,62.5416,106400.0
2010-05-28 12:00:00,70.54,70.87,70.53,70.86,126600.0,62.5416,62.8342,62.5327,62.8253,126600.0
2010-05-28 12:30:00,70.85,70.85,70.02,70.26,216800.0,62.8164,62.8164,62.0806,62.2933,216800.0
2010-05-28 13:00:00,70.28,70.51,70.23,70.45,94500.0,62.3111,62.515,62.2667,62.4618,94500.0
2010-05-28 13:30:00,70.47,70.49,70.18,70.21,70800.0,62.4795,62.4973,62.2224,62.249,70800.0
2010-05-28 14:00:00,70.22,70.33,69.99,70.32,58600.0,62.2579,62.3554,62.054,62.3465,58600.0
2010-05-28 14:30:00,70.32,70.66,70.25,70.53,68700.0,62.3465,62.648,62.2845,62.5327,68700.0
2010-05-28 15:00:00,70.51,70.75,70.46,70.71,166900.0,62.515,62.7278,62.4707,62.6923,166900.0
2010-05-28 15:30:00,70.71,70.85,69.99,70.08,395500.0,62.6923,62.8164,62.054,62.1338,395500.0
2010-06-01 09:30:00,69.66,69.66,68.65,68.78,186400.0,61.7614,61.7614,60.8659,60.9812,186400.0
2010-06-01 10:00:00,68.79,69.82,68.79,69.62,188900.0,60.99,61.9032,60.99,61.7259,188900.0
2010-06-01 10:30:00,69.6,70.0,69.6,69.94,172900.0,61.7082,62.0628,61.7082,62.0096,172900.0
2010-06-01 11:00:00,69.93,70.05,69.75,70.03,149900.0,62.0008,62.1072,61.8412,62.0894,149900.0
2010-06-01 11:30:00,70.04,70.22,69.57,69.58,140100.0,62.0983,62.2579,61.6816,61.6905,140100.0
2010-06-01 12:00:00,69.59,69.98,69.54,69.88,99500.0,61.6993,62.0451,61.655,61.9564,99500.0
2010-06-01 12:30:00,69.87,69.89,69.5,69.5,66400.0,61.9476,61.9653,61.6195,61.6195,66400.0
2010-06-01 13:00:00,69.5,70.02,69.48,69.92,67400.0,61.6195,62.0806,61.6018,61.9919,67400.0
2010-06-01 13:30:00,69.93,69.98,69.68,69.73,84900.0,62.0008,62.0451,61.7791,61.8234,84900.0
2010-06-01 14:00:00,69.73,69.77,69.36,69.69,127600.0,61.8234,61.8589,61.4954,61.788,127600.0
2010-06-01 14:30:00,69.7,69.86,69.61,69.78,147900.0,61.7968,61.9387,61.717,61.8678,147900.0
2010-06-01 15:00:00,69.79,69.8,69.24,69.41,212100.0,61.8766,61.8855,61.389,61.5397,212100.0
2010-06-01 15:30:00,69.38,69.73,68.76,68.81,436000.0,61.5131,61.8234,60.9634,61.0078,436000.0
2010-06-02 09:30:00,69.16,69.41,68.83,68.98,160900.0,61.3181,61.5397,61.0255,61.1585,160900.0
2010-06-02 10:00:00,68.99,69.64,68.92,69.5,261800.0,61.1673,61.7436,61.1053,61.6195,261800.0
2010-06-02 10:30:00,69.49,69.75,69.43,69.73,154400.0,61.6107,61.8412,61.5575,61.8234,154400.0
2010-06-02 11:00:00,69.73,69.78,69.54,69.56,149700.0,61.8234,61.8678,61.655,61.6727,149700.0
2010-06-02 11:30:00,69.55,69.93,69.52,69.79,108400.0,61.6639,62.0008,61.6373,61.8766,108400.0
2010-06-02 12:00:00,69.79,69.88,69.59,69.74,76400.0,61.8766,61.9564,61.6993,61.8323,76400.0
2010-06-02 12:30:00,69.74,69.84,69.66,69.71,96100.0,61.8323,61.921,61.7614,61.8057,96100.0
2010-06-02 13:00:00,69.72,69.79,69.57,69.6,106600.0,61.8146,61.8766,61.6816,61.7082,106600.0
2010-06-02 13:30:00,69.61,69.7,69.48,69.5,171300.0,61.717,61.7968,61.6018,61.6195,171300.0
2010-06-02 14:00:00,69.49,69.51,69.3,69.39,158500.0,61.6107,61.6284,61.4422,61.522,158500.0
2010-06-02 14:30:00,69.39,69.8,69.38,69.75,218700.0,61.522,61.8855,61.5131,61.8412,218700.0
2010-06-02 15:00:00,69.75,69.98,69.67,69.96,238700.0,61.8412,62.0451,61.7702,62.0274,238700.0
2010-06-02 15:30:00,69.97,70.25,69.79,70.18,598500.0,62.0362,62.2845,61.8766,62.2224,598500.0
2010-06-03 09:30:00,70.5,71.49,70.5,71.45,233700.0,62.5061,63.3839,62.5061,63.3484,233700.0
2010-06-03 10:00:00,71.45,71.46,71.0,71.0,235500.0,63.3484,63.3573,62.9494,62.9494,235500.0
2010-06-03 10:30:00,70.99,71.19,70.84,71.02,262700.0,62.9406,63.1179,62.8076,62.9672,262700.0
2010-06-03 11:00:00,71.02,71.15,70.93,71.11,166900.0,62.9672,63.0824,62.8874,63.047,166900.0
2010-06-03 11:30:00,71.12,71.27,71.02,71.09,157900.0,63.0558,63.1888,62.9672,63.0292,157900.0
2010-06-03 12:00:00,71.08,71.1,70.6,70.68,195300.0,63.0204,63.0381,62.5948,62.6657,195300.0
2010-06-03 12:30:00,70.69,70.98,70.61,70.98,81000.0,62.6746,62.9317,62.6037,62.9317,81000.0
2010-06-03 13:00:00,70.98,71.02,70.81,70.86,94900.0,62.9317,62.9672,62.781,62.8253,94900.0
2010-06-03 13:30:00,70.88,71.02,70.82,70.94,141000.0,62.843,62.9672,62.7898,62.8962,141000.0
2010-06-03 14:00:00,70.95,71.14,70.88,70.97,167000.0,62.9051,63.0736,62.843,62.9228,167000.0
2010-06-03 14:30:00,70.96,71.14,70.95,71.09,201300.0,62.914,63.0736,62.9051,63.0292,201300.0
2010-06-03 15:00:00,71.1,71.21,71.0,71.16,191400.0,63.0381,63.1356,62.9494,63.0913,191400.0
2010-06-03 15:30:00,71.18,71.38,71.12,71.28,445900.0,63.109,63.2864,63.0558,63.1977,445900.0
2010-06-04 09:30:00,69.91,70.09,69.29,69.74,286900.0,61.983,62.1426,61.4333,61.8323,286900.0
2010-06-04 10:00:00,69.74,70.16,69.41,70.08,254300.0,61.8323,62.2047,61.5397,62.1338,254300.0
2010-06-04 10:30:00,70.07,70.16,69.66,69.66,227800.0,62.1249,62.2047,61.7614,61.7614,227800.0
2010-06-04 11:00:00,69.66,69.88,69.36,69.38,154000.0,61.7614,61.9564,61.4954,61.5131,154000.0
2010-06-04 11:30:00,69.41,69.68,69.35,69.48,119900.0,61.5397,61.7791,61.4865,61.6018,119900.0
2010-06-04 12:00:00,69.48,69.48,69.06,69.11,125100.0,61.6018,61.6018,61.2294,61.2737,125100.0
2010-06-04 12:30:00,69.11,69.33,68.94,69.32,153800.0,61.2737,61.4688,61.123,61.4599,153800.0
2010-06-04 13:00:00,69.33,69.39,68.99,69.18,100900.0,61.4688,61.522,61.1673,61.3358,100900.0
2010-06-04 13:30:00,69.18,69.19,68.78,68.83,127400.0,61.3358,61.3447,60.9812,61.0255,127400.0
2010-06-04 14:00:00,68.85,69.02,68.62,68.81,176000.0,61.0432,61.1939,60.8393,61.0078,176000.0
2010-06-04 14:30:00,68.79,68.98,68.3,68.32,204800.0,60.99,61.1585,60.5556,60.5733,204800.0
2010-06-04 15:00:00,68.31,68.86,68.31,68.57,302400.0,60.5645,61.0521,60.5645,60.795,302400.0
2010-06-04 15:30:00,68.56,68.72,68.22,68.55,501700.0,60.7861,60.928,60.4847,60.7772,501700.0
2010-06-07 09:30:00,69.03,69.25,68.48,68.86,224800.0,61.2028,61.3979,60.7152,61.0521,224800.0
2010-06-07 10:00:00,68.86,69.01,68.72,68.89,205500.0,61.0521,61.1851,60.928,61.0787,205500.0
2010-06-07 10:30:00,68.89,68.99,68.46,68.48,232000.0,61.0787,61.1673,60.6974,60.7152,232000.0
2010-06-07 11:00:00,68.48,68.84,68.38,68.79,216400.0,60.7152,61.0344,60.6265,60.99,216400.0
2010-06-07 11:30:00,68.79,69.16,68.77,69.15,124400.0,60.99,61.3181,60.9723,61.3092,124400.0
2010-06-07 12:00:00,69.14,69.43,69.06,69.22,76500.0,61.3003,61.5575,61.2294,61.3713,76500.0
2010-06-07 12:30:00,69.21,69.41,69.08,69.34,101900.0,61.3624,61.5397,61.2471,61.4777,101900.0
2010-06-07 13:00:00,69.34,69.67,69.25,69.62,115800.0,61.4777,61.7702,61.3979,61.7259,115800.0
2010-06-07 13:30:00,69.62,69.66,69.06,69.09,130400.0,61.7259,61.7614,61.2294,61.256,130400.0
2010-06-07 14:00:00,69.08,69.4,69.03,69.37,210100.0,61.2471,61.5309,61.2028,61.5043,210100.0
2010-06-07 14:30:00,69.38,69.38,68.99,69.2,233300.0,61.5131,61.5131,61.1673,61.3535,233300.0
2010-06-07 15:00:00,69.19,69.45,69.0,69.01,230800.0,61.3447,61.5752,61.1762,61.1851,230800.0
2010-06-07 15:30:00,69.0,69.21,68.9,68.91,578900.0,61.1762,61.3624,61.0876,61.0964,578900.0
2010-06-08 09:30:00,68.8,68.94,68.04,68.34,146100.0,61.1598,61.2843,60.4842,60.7509,146100.0
2010-06-08 10:00:00,68.35,68.61,68.09,68.18,115600.0,60.7598,60.9909,60.5287,60.6087,115600.0
2010-06-08 10:30:00,68.17,68.26,67.74,68.05,155000.0,60.5998,60.6798,60.2175,60.4931,155000.0
2010-06-08 11:00:00,68.03,68.26,67.62,68.17,101300.0,60.4753,60.6798,60.1109,60.5998,101300.0
2010-06-08 11:30:00,68.15,68.63,68.13,68.49,80800.0,60.582,61.0087,60.5642,60.8842,80800.0
2010-06-08 12:00:00,68.51,68.58,68.08,68.15,59700.0,60.902,60.9642,60.5198,60.582,59700.0
2010-06-08 12:30:00,68.15,68.41,68.13,68.35,80200.0,60.582,60.8131,60.5642,60.7598,80200.0
2010-06-08 13:00:00,68.33,68.38,68.1,68.1,61200.0,60.742,60.7865,60.5376,60.5376,61200.0
2010-06-08 13:30:00,68.1,68.15,67.5,67.66,155600.0,60.5376,60.582,60.0042,60.1464,155600.0
2010-06-08 14:00:00,67.7,68.0,67.57,67.9,114100.0,60.182,60.4487,60.0664,60.3598,114100.0
2010-06-08 14:30:00,67.87,68.07,67.71,67.74,259800.0,60.3331,60.5109,60.1909,60.2175,259800.0
2010-06-08 15:00:00,67.74,68.21,67.72,68.14,322700.0,60.2175,60.6353,60.1997,60.5731,322700.0
2010-06-08 15:30:00,68.14,68.4,68.05,68.24,658600.0,60.5731,60.8042,60.4931,60.662,658600.0
2010-06-09 09:30:00,68.5,69.09,68.42,68.83,219100.0,60.8931,61.4176,60.822,61.1865,219100.0
2010-06-09 10:00:00,68.83,69.08,68.65,68.96,208700.0,61.1865,61.4087,61.0265,61.302,208700.0
2010-06-09 10:30:00,68.98,69.32,68.98,69.2,177600.0,61.3198,61.6221,61.3198,61.5154,177600.0
2010-06-09 11:00:00,69.2,69.65,69.16,69.62,153100.0,61.5154,61.9154,61.4798,61.8888,153100.0
2010-06-09 11:30:00,69.62,69.74,69.56,69.64,81300.0,61.8888,61.9954,61.8354,61.9065,81300.0
2010-06-09 12:00:00,69.64,69.65,69.51,69.53,55900.0,61.9065,61.9154,61.791,61.8088,55900.0
2010-06-09 12:30:00,69.53,69.59,69.43,69.46,152800.0,61.8088,61.8621,61.7199,61.7465,152800.0
2010-06-09 13:00:00,69.47,69.65,69.3,69.58,100400.0,61.7554,61.9154,61.6043,61.8532,100400.0
2010-06-09 13:30:00,69.56,69.62,69.38,69.45,64800.0,61.8354,61.8888,61.6754,61.7376,64800.0
2010-06-09 14:00:00,69.55,69.59,69.25,69.42,70600.0,61.8265,61.8621,61.5598,61.711,70600.0
2010-06-09 14:30:00,69.42,69.46,68.86,68.86,82400.0,61.711,61.7465,61.2132,61.2132,82400.0
2010-06-09 15:00:00,68.86,68.92,68.35,68.66,198900.0,61.2132,61.2665,60.7598,61.0354,198900.0
2010-06-09 15:30:00,68.67,68.86,68.29,68.56,480300.0,61.0443,61.2132,60.7065,60.9465,480300.0
2010-06-10 09:30:00,69.95,70.09,68.99,69.39,428500.0,62.1821,62.3066,61.3287,61.6843,428500.0
2010-06-10 10:00:00,69.41,69.69,69.4,69.6,238100.0,61.7021,61.951,61.6932,61.871,238100.0
2010-06-10 10:30:00,69.61,69.64,69.36,69.38,97300.0,61.8799,61.9065,61.6576,61.6754,97300.0
2010-06-10 11:00:00,69.38,69.7,69.37,69.65,72900.0,61.6754,61.9599,61.6665,61.9154,72900.0
2010-06-10 11:30:00,69.65,69.69,69.43,69.58,74200.0,61.9154,61.951,61.7199,61.8532,74200.0
2010-06-10 12:00:00,69.59,69.63,69.2,69.33,83000.0,61.8621,61.8976,61.5154,61.631,83000.0
2010-06-10 12:30:00,69.32,69.43,69.15,69.43,69600.0,61.6221,61.7199,61.4709,61.7199,69600.0
2010-06-10 13:00:00,69.41,69.41,69.14,69.33,81700.0,61.7021,61.7021,61.4621,61.631,81700.0
2010-06-10 13:30:00,69.32,69.56,69.29,69.5,75500.0,61.6221,61.8354,61.5954,61.7821,75500.0
2010-06-10 14:00:00,69.51,69.65,69.4,69.58,90000.0,61.791,61.9154,61.6932,61.8532,90000.0
2010-06-10 14:30:00,69.58,69.89,69.58,69.72,97500.0,61.8532,62.1288,61.8532,61.9777,97500.0
2010-06-10 15:00:00,69.72,69.85,69.57,69.68,166100.0,61.9777,62.0932,61.8443,61.9421,166100.0
2010-06-10 15:30:00,69.67,69.79,69.51,69.75,393100.0,61.9332,62.0399,61.791,62.0043,393100.0
2010-06-11 09:30:00,69.0,69.4,68.48,69.29,258100.0,61.3376,61.6932,60.8754,61.5954,258100.0
2010-06-11 10:00:00,69.29,69.74,69.22,69.65,190800.0,61.5954,61.9954,61.5332,61.9154,190800.0
2010-06-11 10:30:00,69.65,69.77,69.36,69.57,109600.0,61.9154,62.0221,61.6576,61.8443,109600.0
2010-06-11 11:00:00,69.57,69.57,69.14,69.27,95000.0,61.8443,61.8443,61.4621,61.5776,95000.0
2010-06-11 11:30:00,69.26,69.5,69.25,69.46,80500.0,61.5687,61.7821,61.5598,61.7465,80500.0
2010-06-11 12:00:00,69.47,69.51,69.3,69.33,64500.0,61.7554,61.791,61.6043,61.631,64500.0
2010-06-11 12:30:00,69.33,69.49,69.22,69.41,46800.0,61.631,61.7732,61.5332,61.7021,46800.0
2010-06-11 13:00:00,69.41,69.6,69.29,69.29,69200.0,61.7021,61.871,61.5954,61.5954,69200.0
2010-06-11 13:30:00,69.3,69.47,69.22,69.29,82200.0,61.6043,61.7554,61.5332,61.5954,82200.0
2010-06-11 14:00:00,69.3,69.41,69.08,69.15,86700.0,61.6043,61.7021,61.4087,61.4709,86700.0
2010-06-11 14:30:00,69.15,69.32,69.06,69.29,94200.0,61.4709,61.6221,61.3909,61.5954,94200.0
2010-06-11 15:00:00,69.29,69.51,69.19,69.43,140000.0,61.5954,61.791,61.5065,61.7199,140000.0
2010-06-11 15:30:00,69.42,69.74,69.38,69.69,290200.0,61.711,61.9954,61.6754,61.951,290200.0
2010-06-14 09:30:00,69.79,70.15,69.46,69.51,312000.0,62.0399,62.3599,61.7465,61.791,312000.0
2010-06-14 10:00:00,69.49,69.83,69.45,69.67,236800.0,61.7732,62.0754,61.7376,61.9332,236800.0
2010-06-14 10:30:00,69.68,69.82,69.59,69.82,143900.0,61.9421,62.0665,61.8621,62.0665,143900.0
2010-06-14 11:00:00,69.82,70.02,69.76,69.89,139400.0,62.0665,62.2443,62.0132,62.1288,139400.0
2010-06-14 11:30:00,69.91,70.11,69.89,69.98,140000.0,62.1466,62.3243,62.1288,62.2088,140000.0
2010-06-14 12:00:00,69.98,70.27,69.95,70.27,84300.0,62.2088,62.4666,62.1821,62.4666,84300.0
2010-06-14 12:30:00,70.27,70.43,70.08,70.08,154900.0,62.4666,62.6088,62.2977,62.2977,154900.0
2010-06-14 13:00:00,70.07,70.37,70.04,70.22,114700.0,62.2888,62.5555,62.2621,62.4221,114700.0
2010-06-14 13:30:00,70.23,70.4,70.09,70.09,108500.0,62.431,62.5821,62.3066,62.3066,108500.0
2010-06-14 14:00:00,70.1,70.24,70.02,70.17,109800.0,62.3155,62.4399,62.2443,62.3777,109800.0
2010-06-14 14:30:00,70.18,70.33,70.0,70.31,106200.0,62.3866,62.5199,62.2266,62.5021,106200.0
2010-06-14 15:00:00,70.32,70.38,70.17,70.24,153900.0,62.511,62.5644,62.3777,62.4399,153900.0
2010-06-14 15:30:00,70.24,70.24,69.79,69.82,409200.0,62.4399,62.4399,62.0399,62.0665,409200.0
2010-06-15 09:30:00,70.45,70.63,70.01,70.6,278400.0,62.6266,62.7866,62.2354,62.7599,278400.0
2010-06-15 10:00:00,70.55,70.56,70.19,70.4,141400.0,62.7155,62.7244,62.3955,62.5821,141400.0
2010-06-15 10:30:00,70.41,70.66,70.4,70.55,148000.0,62.591,62.8133,62.5821,62.7155,148000.0
2010-06-15 11:00:00,70.56,70.58,70.29,70.37,104200.0,62.7244,62.7421,62.4844,62.5555,104200.0
2010-06-15 11:30:00,70.36,70.42,70.2,70.22,118100.0,62.5466,62.5999,62.4043,62.4221,118100.0
2010-06-15 12:00:00,70.22,70.39,70.22,70.29,66900.0,62.4221,62.5732,62.4221,62.4844,66900.0
2010-06-15 12:30:00,70.28,70.41,70.2,70.4,127400.0,62.4755,62.591,62.4043,62.5821,127400.0
2010-06-15 13:00:00,70.38,70.48,70.25,70.33,92200.0,62.5644,62.6533,62.4488,62.5199,92200.0
2010-06-15 13:30:00,70.34,70.45,70.16,70.31,112700.0,62.5288,62.6266,62.3688,62.5021,112700.0
2010-06-15 14:00:00,70.33,70.44,70.3,70.37,143300.0,62.5199,62.6177,62.4932,62.5555,143300.0
2010-06-15 14:30:00,70.37,70.5,70.33,70.4,131700.0,62.5555,62.671,62.5199,62.5821,131700.0
2010-06-15 15:00:00,70.4,70.48,70.33,70.43,150300.0,62.5821,62.6533,62.5199,62.6088,150300.0
2010-06-15 15:30:00,70.43,70.54,70.42,70.5,558500.0,62.6088,62.7066,62.5999,62.671,558500.0
2010-06-16 09:30:00,70.03,70.36,69.93,70.22,255600.0,62.2532,62.5466,62.1643,62.4221,255600.0
2010-06-16 10:00:00,70.22,70.45,70.2,70.27,196000.0,62.4221,62.6266,62.4043,62.4666,196000.0
2010-06-16 10:30:00,70.26,70.32,70.23,70.27,132900.0,62.4577,62.511,62.431,62.4666,132900.0
2010-06-16 11:00:00,70.27,70.4,70.2,70.3,123700.0,62.4666,62.5821,62.4043,62.4932,123700.0
2010-06-16 11:30:00,70.31,70.32,70.11,70.22,75200.0,62.5021,62.511,62.3243,62.4221,75200.0
2010-06-16 12:00:00,70.21,70.35,70.21,70.35,159000.0,62.4132,62.5377,62.4132,62.5377,159000.0
2010-06-16 12:30:00,70.35,70.44,70.3,70.43,142200.0,62.5377,62.6177,62.4932,62.6088,142200.0
2010-06-16 13:00:00,70.43,70.55,70.39,70.53,153700.0,62.6088,62.7155,62.5732,62.6977,153700.0
2010-06-16 13:30:00,70.54,70.72,70.51,70.72,121200.0,62.7066,62.8666,62.6799,62.8666,121200.0
2010-06-16 14:00:00,70.73,70.82,70.67,70.82,146800.0,62.8755,62.9555,62.8222,62.9555,146800.0
2010-06-16 14:30:00,70.81,70.88,70.71,70.76,154300.0,62.9466,63.0088,62.8577,62.9022,154300.0
2010-06-16 15:00:00,70.75,70.79,70.43,70.49,165700.0,62.8933,62.9288,62.6088,62.6621,165700.0
2010-06-16 15:30:00,70.48,70.74,70.46,70.67,310200.0,62.6533,62.8844,62.6355,62.8222,310200.0
2010-06-17 09:30:00,71.27,71.27,70.66,71.0,141200.0,63.3555,63.3555,62.8133,63.1155,141200.0
2010-06-17 10:00:00,71.03,71.03,70.65,70.82,137900.0,63.1422,63.1422,62.8044,62.9555,137900.0
2010-06-17 10:30:00,70.85,70.86,70.6,70.61,127700.0,62.9822,62.9911,62.7599,62.7688,127700.0
2010-06-17 11:00:00,70.61,70.84,70.46,70.76,113200.0,62.7688,62.9733,62.6355,62.9022,113200.0
2010-06-17 11:30:00,70.74,71.01,70.72,70.95,118200.0,62.8844,63.1244,62.8666,63.0711,118200.0
2010-06-17 12:00:00,70.96,71.03,70.85,70.87,80400.0,63.08,63.1422,62.9822,62.9999,80400.0
2010-06-17 12:30:00,70.85,70.91,70.71,70.79,48600.0,62.9822,63.0355,62.8577,62.9288,48600.0
2010-06-17 13:00:00,70.78,70.87,70.68,70.87,62100.0,62.9199,62.9999,62.831,62.9999,62100.0
2010-06-17 13:30:00,70.85,70.86,70.7,70.75,128300.0,62.9822,62.9911,62.8488,62.8933,128300.0
2010-06-17 14:00:00,70.75,70.82,70.69,70.69,211200.0,62.8933,62.9555,62.8399,62.8399,211200.0
2010-06-17 14:30:00,70.69,70.76,70.6,70.67,110400.0,62.8399,62.9022,62.7599,62.8222,110400.0
2010-06-17 15:00:00,70.66,70.67,70.46,70.52,180000.0,62.8133,62.8222,62.6355,62.6888,180000.0
2010-06-17 15:30:00,70.51,71.13,70.51,71.08,492700.0,62.6799,63.2311,62.6799,63.1866,492700.0
2010-06-18 09:30:00,70.93,71.05,70.37,70.45,497200.0,63.0533,63.16,62.5555,62.6266,497200.0
2010-06-18 10:00:00,70.46,70.81,70.45,70.79,185600.0,62.6355,62.9466,62.6266,62.9288,185600.0
2010-06-18 10:30:00,70.81,70.84,70.61,70.66,174900.0,62.9466,62.9733,62.7688,62.8133,174900.0
2010-06-18 11:00:00,70.65,70.69,70.57,70.57,135600.0,62.8044,62.8399,62.7333,62.7333,135600.0
2010-06-18 11:30:00,70.58,70.65,70.48,70.65,94200.0,62.7421,62.8044,62.6533,62.8044,94200.0
2010-06-18 12:00:00,70.63,70.76,70.48,70.5,61400.0,62.7866,62.9022,62.6533,62.671,61400.0
2010-06-18 12:30:00,70.48,70.48,70.36,70.44,55100.0,62.6533,62.6533,62.5466,62.6177,55100.0
2010-06-18 13:00:00,70.44,70.47,70.37,70.44,82800.0,62.6177,62.6444,62.5555,62.6177,82800.0
2010-06-18 13:30:00,70.44,70.5,70.3,70.41,95500.0,62.6177,62.671,62.4932,62.591,95500.0
2010-06-18 14:00:00,70.4,70.48,70.37,70.39,169400.0,62.5821,62.6533,62.5555,62.5732,169400.0
2010-06-18 14:30:00,70.39,70.4,70.29,70.33,142900.0,62.5732,62.5821,62.4844,62.5199,142900.0
2010-06-18 15:00:00,70.34,70.34,70.0,70.08,266700.0,62.5288,62.5288,62.2266,62.2977,266700.0
2010-06-18 15:30:00,70.09,70.14,70.0,70.1,501800.0,62.3066,62.351,62.2266,62.3155,501800.0
2010-06-21 09:30:00,70.63,71.15,70.27,70.32,225900.0,62.7866,63.2489,62.4666,62.511,225900.0
2010-06-21 10:00:00,70.33,70.45,70.24,70.34,224800.0,62.5199,62.6266,62.4399,62.5288,224800.0
2010-06-21 10:30:00,70.34,70.43,70.06,70.1,219700.0,62.5288,62.6088,62.2799,62.3155,219700.0
2010-06-21 11:00:00,70.1,70.14,69.83,69.9,214500.0,62.3155,62.351,62.0754,62.1377,214500.0
2010-06-21 11:30:00,69.9,70.0,69.62,69.65,178300.0,62.1377,62.2266,61.8888,61.9154,178300.0
2010-06-21 12:00:00,69.67,69.74,69.53,69.72,107900.0,61.9332,61.9954,61.8088,61.9777,107900.0
2010-06-21 12:30:00,69.71,70.08,69.7,70.06,191500.0,61.9688,62.2977,61.9599,62.2799,191500.0
2010-06-21 13:00:00,70.07,70.12,69.98,70.11,97300.0,62.2888,62.3332,62.2088,62.3243,97300.0
2010-06-21 13:30:00,70.1,70.1,69.86,69.98,119500.0,62.3155,62.3155,62.1021,62.2088,119500.0
2010-06-21 14:00:00,69.98,70.15,69.96,70.04,109700.0,62.2088,62.3599,62.191,62.2621,109700.0
2010-06-21 14:30:00,70.06,70.12,69.91,69.95,116400.0,62.2799,62.3332,62.1466,62.1821,116400.0
2010-06-21 15:00:00,69.96,70.01,69.52,69.68,168200.0,62.191,62.2354,61.7999,61.9421,168200.0
2010-06-21 15:30:00,69.69,69.85,69.58,69.84,614600.0,61.951,62.0932,61.8532,62.0843,614600.0
2010-06-22 09:30:00,69.73,70.13,69.63,69.98,81700.0,61.9865,62.3421,61.8976,62.2088,81700.0
2010-06-22 10:00:00,69.96,70.04,69.74,69.82,158000.0,62.191,62.2621,61.9954,62.0665,158000.0
2010-06-22 10:30:00,69.82,69.84,69.56,69.6,160400.0,62.0665,62.0843,61.8354,61.871,160400.0
2010-06-22 11:00:00,69.59,69.67,69.5,69.61,136100.0,61.8621,61.9332,61.7821,61.8799,136100.0
2010-06-22 11:30:00,69.62,69.63,69.51,69.54,158000.0,61.8888,61.8976,61.791,61.8176,158000.0
2010-06-22 12:00:00,69.52,69.63,69.48,69.49,116000.0,61.7999,61.8976,61.7643,61.7732,116000.0
2010-06-22 12:30:00,69.48,69.51,69.36,69.42,117300.0,61.7643,61.791,61.6576,61.711,117300.0
2010-06-22 13:00:00,69.41,69.41,69.28,69.31,85300.0,61.7021,61.7021,61.5865,61.6132,85300.0
2010-06-22 13:30:00,69.29,69.33,69.18,69.2,156700.0,61.5954,61.631,61.4976,61.5154,156700.0
2010-06-22 14:00:00,69.19,69.24,69.04,69.11,131900.0,61.5065,61.551,61.3732,61.4354,131900.0
2010-06-22 14:30:00,69.1,69.22,68.58,68.68,224100.0,61.4265,61.5332,60.9642,61.0531,224100.0
2010-06-22 15:00:00,68.68,68.84,68.54,68.56,233800.0,61.0531,61.1954,60.9287,60.9465,233800.0
2010-06-22 15:30:00,68.57,68.75,68.33,68.46,639300.0,60.9554,61.1154,60.742,60.8576,639300.0
2010-06-23 09:30:00,68.33,68.44,67.87,68.44,127600.0,60.742,60.8398,60.3331,60.8398,127600.0
2010-06-23 10:00:00,68.44,68.44,67.89,67.92,242000.0,60.8398,60.8398,60.3509,60.3775,242000.0
2010-06-23 10:30:00,67.92,68.18,67.87,67.88,77300.0,60.3775,60.6087,60.3331,60.342,77300.0
2010-06-23 11:00:00,67.87,68.09,67.81,68.03,111400.0,60.3331,60.5287,60.2798,60.4753,111400.0
2010-06-23 11:30:00,68.02,68.14,67.9,68.0,66200.0,60.4664,60.5731,60.3598,60.4487,66200.0
2010-06-23 12:00:00,67.98,68.08,67.83,68.06,57300.0,60.4309,60.5198,60.2975,60.502,57300.0
2010-06-23 12:30:00,68.05,68.1,67.92,68.0,42000.0,60.4931,60.5376,60.3775,60.4487,42000.0
2010-06-23 13:00:00,68.01,68.18,68.01,68.18,92800.0,60.4575,60.6087,60.4575,60.6087,92800.0
2010-06-23 13:30:00,68.17,68.3,68.16,68.24,78700.0,60.5998,60.7153,60.5909,60.662,78700.0
2010-06-23 14:00:00,68.23,68.48,68.19,68.48,164100.0,60.6531,60.8754,60.6176,60.8754,164100.0
2010-06-23 14:30:00,68.48,68.85,68.29,68.4,159100.0,60.8754,61.2043,60.7065,60.8042,159100.0
2010-06-23 15:00:00,68.39,68.51,68.11,68.48,215400.0,60.7953,60.902,60.5464,60.8754,215400.0
2010-06-23 15:30:00,68.48,68.59,68.3,68.4,263700.0,60.8754,60.9731,60.7153,60.8042,263700.0
2010-06-24 09:30:00,68.13,68.42,67.63,67.65,90400.0,60.5642,60.822,60.1197,60.1375,90400.0
2010-06-24 10:00:00,67.69,67.99,67.66,67.86,183500.0,60.1731,60.4398,60.1464,60.3242,183500.0
2010-06-24 10:30:00,67.88,67.88,67.2,67.47,151300.0,60.342,60.342,59.7375,59.9775,151300.0
2010-06-24 11:00:00,67.5,67.77,67.25,67.7,143700.0,60.0042,60.2442,59.7819,60.182,143700.0
2010-06-24 11:30:00,67.69,67.96,67.6,67.87,114100.0,60.1731,60.4131,60.0931,60.3331,114100.0
2010-06-24 12:00:00,67.85,68.0,67.65,67.67,104500.0,60.3153,60.4487,60.1375,60.1553,104500.0
2010-06-24 12:30:00,67.66,67.97,67.64,67.96,97100.0,60.1464,60.422,60.1286,60.4131,97100.0
2010-06-24 13:00:00,67.96,68.21,67.94,68.16,87400.0,60.4131,60.6353,60.3953,60.5909,87400.0
2010-06-24 13:30:00,68.15,68.39,68.11,68.28,103000.0,60.582,60.7953,60.5464,60.6976,103000.0
2010-06-24 14:00:00,68.26,68.28,67.93,67.93,73300.0,60.6798,60.6976,60.3864,60.3864,73300.0
2010-06-24 14:30:00,67.93,67.99,67.61,67.67,117900.0,60.3864,60.4398,60.102,60.1553,117900.0
2010-06-24 15:00:00,67.67,67.82,67.32,67.74,206000.0,60.1553,60.2886,59.8442,60.2175,206000.0
2010-06-24 15:30:00,67.73,67.91,67.52,67.68,393900.0,60.2086,60.3687,60.022,60.1642,393900.0
2010-06-25 09:30:00,67.62,67.66,66.98,67.53,133300.0,60.1109,60.1464,59.5419,60.0308,133300.0
2010-06-25 10:00:00,67.51,67.78,67.31,67.36,178000.0,60.0131,60.2531,59.8353,59.8797,178000.0
2010-06-25 10:30:00,67.37,67.72,67.31,67.63,151100.0,59.8886,60.1997,59.8353,60.1197,151100.0
2010-06-25 11:00:00,67.61,67.94,67.61,67.92,164900.0,60.102,60.3953,60.102,60.3775,164900.0
2010-06-25 11:30:00,67.91,68.03,67.79,67.98,101600.0,60.3687,60.4753,60.262,60.4309,101600.0
2010-06-25 12:00:00,67.97,68.19,67.91,68.12,90700.0,60.422,60.6176,60.3687,60.5553,90700.0
2010-06-25 12:30:00,68.11,68.2,67.95,67.99,101100.0,60.5464,60.6264,60.4042,60.4398,101100.0
2010-06-25 13:00:00,67.99,68.21,67.94,68.16,136000.0,60.4398,60.6353,60.3953,60.5909,136000.0
2010-06-25 13:30:00,68.16,68.51,68.14,68.25,99200.0,60.5909,60.902,60.5731,60.6709,99200.0
2010-06-25 14:00:00,68.25,68.33,68.12,68.24,99800.0,60.6709,60.742,60.5553,60.662,99800.0
2010-06-25 14:30:00,68.22,68.36,68.13,68.26,120700.0,60.6442,60.7687,60.5642,60.6798,120700.0
2010-06-25 15:00:00,68.24,68.26,68.08,68.18,216800.0,60.662,60.6798,60.5198,60.6087,216800.0
2010-06-25 15:30:00,68.18,68.33,67.86,68.15,440300.0,60.6087,60.742,60.3242,60.582,440300.0
2010-06-28 09:30:00,68.29,68.29,67.61,67.62,138500.0,60.7065,60.7065,60.102,60.1109,138500.0
2010-06-28 10:00:00,67.63,68.3,67.58,68.26,115400.0,60.1197,60.7153,60.0753,60.6798,115400.0
2010-06-28 10:30:00,68.28,68.3,68.14,68.28,86000.0,60.6976,60.7153,60.5731,60.6976,86000.0
2010-06-28 11:00:00,68.28,68.4,68.19,68.37,100400.0,60.6976,60.8042,60.6176,60.7776,100400.0
2010-06-28 11:30:00,68.35,68.52,68.33,68.37,59700.0,60.7598,60.9109,60.742,60.7776,59700.0
2010-06-28 12:00:00,68.37,68.46,68.28,68.43,56300.0,60.7776,60.8576,60.6976,60.8309,56300.0
2010-06-28 12:30:00,68.43,68.63,68.32,68.61,78500.0,60.8309,61.0087,60.7331,60.9909,78500.0
2010-06-28 13:00:00,68.59,68.59,68.4,68.4,46800.0,60.9731,60.9731,60.8042,60.8042,46800.0
2010-06-28 13:30:00,68.4,68.56,68.28,68.53,49200.0,60.8042,60.9465,60.6976,60.9198,49200.0
2010-06-28 14:00:00,68.52,68.58,68.45,68.48,47700.0,60.9109,60.9642,60.8487,60.8754,47700.0
2010-06-28 14:30:00,68.46,68.68,68.4,68.63,95700.0,60.8576,61.0531,60.8042,61.0087,95700.0
2010-06-28 15:00:00,68.62,68.71,68.55,68.61,176800.0,60.9998,61.0798,60.9376,60.9909,176800.0
2010-06-28 15:30:00,68.61,68.78,68.44,68.51,372500.0,60.9909,61.142,60.8398,60.902,372500.0
2010-06-29 09:30:00,67.59,68.07,67.33,67.98,160400.0,60.0842,60.5109,59.8531,60.4309,160400.0
2010-06-29 10:00:00,67.9,67.94,67.11,67.13,183400.0,60.3598,60.3953,59.6575,59.6753,183400.0
2010-06-29 10:30:00,67.13,67.65,67.13,67.4,169200.0,59.6753,60.1375,59.6753,59.9153,169200.0
2010-06-29 11:00:00,67.41,67.74,67.29,67.58,132700.0,59.9242,60.2175,59.8175,60.0753,132700.0
2010-06-29 11:30:00,67.59,67.61,67.36,67.47,74200.0,60.0842,60.102,59.8797,59.9775,74200.0
2010-06-29 12:00:00,67.45,67.54,67.26,67.4,76600.0,59.9597,60.0397,59.7908,59.9153,76600.0
2010-06-29 12:30:00,67.38,67.54,67.31,67.34,84300.0,59.8975,60.0397,59.8353,59.8619,84300.0
2010-06-29 13:00:00,67.34,67.48,67.19,67.26,102300.0,59.8619,59.9864,59.7286,59.7908,102300.0
2010-06-29 13:30:00,67.25,67.45,67.04,67.44,120300.0,59.7819,59.9597,59.5953,59.9508,120300.0
2010-06-29 14:00:00,67.43,68.01,67.4,67.93,326600.0,59.942,60.4575,59.9153,60.3864,326600.0
2010-06-29 14:30:00,67.91,67.91,67.5,67.64,256900.0,60.3687,60.3687,60.0042,60.1286,256900.0
2010-06-29 15:00:00,67.64,67.72,67.3,67.35,342600.0,60.1286,60.1997,59.8264,59.8708,342600.0
2010-06-29 15:30:00,67.35,67.69,67.23,67.45,876400.0,59.8708,60.1731,59.7642,59.9597,876400.0
2010-06-30 09:30:00,67.24,67.71,66.96,67.66,102900.0,59.7731,60.1909,59.5241,60.1464,102900.0
2010-06-30 10:00:00,67.65,67.76,67.38,67.41,127000.0,60.1375,60.2353,59.8975,59.9242,127000.0
2010-06-30 10:30:00,67.39,67.93,67.39,67.83,153500.0,59.9064,60.3864,59.9064,60.2975,153500.0
2010-06-30 11:00:00,67.84,68.2,67.79,68.16,183400.0,60.3064,60.6264,60.262,60.5909,183400.0
2010-06-30 11:30:00,68.14,68.5,68.14,68.36,117400.0,60.5731,60.8931,60.5731,60.7687,117400.0
2010-06-30 12:00:00,68.38,68.44,68.03,68.03,85400.0,60.7865,60.8398,60.4753,60.4753,85400.0
2010-06-30 12:30:00,68.02,68.09,67.89,67.93,63100.0,60.4664,60.5287,60.3509,60.3864,63100.0
2010-06-30 13:00:00,67.93,68.18,67.9,68.1,91800.0,60.3864,60.6087,60.3598,60.5376,91800.0
2010-06-30 13:30:00,68.1,68.14,67.92,67.94,112900.0,60.5376,60.5731,60.3775,60.3953,112900.0
2010-06-30 14:00:00,67.93,68.01,67.52,67.55,181600.0,60.3864,60.4575,60.022,60.0486,181600.0
2010-06-30 14:30:00,67.56,67.9,67.53,67.8,226800.0,60.0575,60.3598,60.0308,60.2709,226800.0
2010-06-30 15:00:00,67.79,67.82,67.43,67.45,278700.0,60.262,60.2886,59.942,59.9597,278700.0
2010-06-30 15:30:00,67.47,67.5,67.01,67.15,603600.0,59.9775,60.0042,59.5686,59.693,603600.0
2010-07-01 09:30:00,67.0,67.1,66.2,66.23,276200.0,59.5597,59.6486,58.8485,58.8752,276200.0
2010-07-01 10:00:00,66.22,66.39,65.85,66.26,332800.0,58.8663,59.0174,58.5374,58.9019,332800.0
2010-07-01 10:30:00,66.25,66.35,65.33,65.47,311700.0,58.893,58.9819,58.0752,58.1996,311700.0
2010-07-01 11:00:00,65.46,65.84,65.13,65.84,403100.0,58.1907,58.5285,57.8974,58.5285,403100.0
2010-07-01 11:30:00,65.84,66.17,65.81,65.98,224300.0,58.5285,58.8219,58.5019,58.653,224300.0
2010-07-01 12:00:00,65.96,65.98,65.76,65.93,58900.0,58.6352,58.653,58.4574,58.6085,58900.0
2010-07-01 12:30:00,65.91,66.43,65.9,66.14,183600.0,58.5907,59.053,58.5819,58.7952,183600.0
2010-07-01 13:00:00,66.15,66.23,66.0,66.01,150900.0,58.8041,58.8752,58.6708,58.6796,150900.0
2010-07-01 13:30:00,66.01,66.24,65.98,66.13,174400.0,58.6796,58.8841,58.653,58.7863,174400.0
2010-07-01 14:00:00,66.11,66.55,66.1,66.52,303400.0,58.7685,59.1597,58.7596,59.133,303400.0
2010-07-01 14:30:00,66.52,66.65,66.18,66.39,266700.0,59.133,59.2486,58.8308,59.0174,266700.0
2010-07-01 15:00:00,66.41,66.65,66.36,66.61,211200.0,59.0352,59.2486,58.9908,59.213,211200.0
2010-07-01 15:30:00,66.61,67.06,66.54,67.03,725500.0,59.213,59.613,59.1508,59.5864,725500.0
2010-07-02 09:30:00,67.05,67.6,66.75,67.46,142600.0,59.6042,60.0931,59.3375,59.9686,142600.0
2010-07-02 10:00:00,67.44,67.61,67.19,67.41,103300.0,59.9508,60.102,59.7286,59.9242,103300.0
2010-07-02 10:30:00,67.43,67.67,67.38,67.42,90200.0,59.942,60.1553,59.8975,59.9331,90200.0
2010-07-02 11:00:00,67.42,67.57,67.19,67.21,98400.0,59.9331,60.0664,59.7286,59.7464,98400.0
2010-07-02 11:30:00,67.19,67.23,66.91,67.22,115400.0,59.7286,59.7642,59.4797,59.7553,115400.0
2010-07-02 12:00:00,67.21,67.35,67.08,67.24,62700.0,59.7464,59.8708,59.6308,59.7731,62700.0
2010-07-02 12:30:00,67.22,67.24,66.94,66.96,50300.0,59.7553,59.7731,59.5064,59.5241,50300.0
2010-07-02 13:00:00,66.95,67.0,66.67,66.68,89600.0,59.5153,59.5597,59.2664,59.2752,89600.0
2010-07-02 13:30:00,66.69,67.07,66.67,67.06,78300.0,59.2841,59.6219,59.2664,59.613,78300.0
2010-07-02 14:00:00,67.04,67.05,66.81,66.93,118800.0,59.5953,59.6042,59.3908,59.4975,118800.0
2010-07-02 14:30:00,66.93,67.03,66.84,67.03,116100.0,59.4975,59.5864,59.4175,59.5864,116100.0
2010-07-02 15:00:00,67.03,67.4,66.94,67.35,233600.0,59.5864,59.9153,59.5064,59.8708,233600.0
2010-07-02 15:30:00,67.34,67.64,67.11,67.11,412500.0,59.8619,60.1286,59.6575,59.6575,412500.0
2010-07-06 09:30:00,67.5,67.81,67.3,67.5,190300.0,60.0042,60.2798,59.8264,60.0042,190300.0
2010-07-06 10:00:00,67.51,68.04,67.38,67.95,124600.0,60.0131,60.4842,59.8975,60.4042,124600.0
2010-07-06 10:30:00,67.97,68.31,67.88,68.08,132400.0,60.422,60.7242,60.342,60.5198,132400.0
2010-07-06 11:00:00,68.08,68.23,67.85,67.88,114800.0,60.5198,60.6531,60.3153,60.342,114800.0
2010-07-06 11:30:00,67.86,68.03,67.83,67.92,77800.0,60.3242,60.4753,60.2975,60.3775,77800.0
2010-07-06 12:00:00,67.91,68.14,67.77,67.86,74500.0,60.3687,60.5731,60.2442,60.3242,74500.0
2010-07-06 12:30:00,67.88,67.9,67.55,67.61,76900.0,60.342,60.3598,60.0486,60.102,76900.0
2010-07-06 13:00:00,67.59,67.74,67.51,67.73,81700.0,60.0842,60.2175,60.0131,60.2086,81700.0
2010-07-06 13:30:00,67.72,67.87,67.4,67.43,93900.0,60.1997,60.3331,59.9153,59.942,93900.0
2010-07-06 14:00:00,67.43,67.62,67.21,67.6,108500.0,59.942,60.1109,59.7464,60.0931,108500.0
2010-07-06 14:30:00,67.59,67.63,67.35,67.36,99200.0,60.0842,60.1197,59.8708,59.8797,99200.0
2010-07-06 15:00:00,67.35,67.45,67.09,67.33,172500.0,59.8708,59.9597,59.6397,59.8531,172500.0
2010-07-06 15:30:00,67.33,67.65,67.28,67.6,260700.0,59.8531,60.1375,59.8086,60.0931,260700.0
2010-07-07 09:30:00,67.59,67.75,67.0,67.45,195100.0,60.0842,60.2264,59.5597,59.9597,195100.0
2010-07-07 10:00:00,67.5,68.0,67.39,67.44,193100.0,60.0042,60.4487,59.9064,59.9508,193100.0
2010-07-07 10:30:00,67.44,67.72,67.24,67.56,200000.0,59.9508,60.1997,59.7731,60.0575,200000.0
2010-07-07 11:00:00,67.57,67.68,67.46,67.6,192500.0,60.0664,60.1642,59.9686,60.0931,192500.0
2010-07-07 11:30:00,67.6,67.8,67.44,67.6,125500.0,60.0931,60.2709,59.9508,60.0931,125500.0
2010-07-07 12:00:00,67.6,67.63,67.4,67.5,101400.0,60.0931,60.1197,59.9153,60.0042,101400.0
2010-07-07 12:30:00,67.51,67.56,67.32,67.35,136600.0,60.0131,60.0575,59.8442,59.8708,136600.0
2010-07-07 13:00:00,67.35,67.63,67.34,67.54,120900.0,59.8708,60.1197,59.8619,60.0397,120900.0
2010-07-07 13:30:00,67.55,67.55,67.32,67.43,198000.0,60.0486,60.0486,59.8442,59.942,198000.0
2010-07-07 14:00:00,67.44,67.47,67.2,67.2,166000.0,59.9508,59.9775,59.7375,59.7375,166000.0
2010-07-07 14:30:00,67.21,67.45,67.2,67.27,241700.0,59.7464,59.9597,59.7375,59.7997,241700.0
2010-07-07 15:00:00,67.27,67.52,67.22,67.45,255800.0,59.7997,60.022,59.7553,59.9597,255800.0
2010-07-07 15:30:00,67.45,68.15,67.45,68.05,593000.0,59.9597,60.582,59.9597,60.4931,593000.0
2010-07-08 09:30:00,68.28,68.58,67.49,67.8,339700.0,60.6976,60.9642,59.9953,60.2709,339700.0
2010-07-08 10:00:00,67.83,68.08,67.43,67.59,199400.0,60.2975,60.5198,59.942,60.0842,199400.0
2010-07-08 10:30:00,67.6,67.87,67.44,67.55,120000.0,60.0931,60.3331,59.9508,60.0486,120000.0
2010-07-08 11:00:00,67.54,67.83,67.44,67.8,131300.0,60.0397,60.2975,59.9508,60.2709,131300.0
2010-07-08 11:30:00,67.8,67.91,67.63,67.69,88600.0,60.2709,60.3687,60.1197,60.1731,88600.0
2010-07-08 12:00:00,67.69,67.69,67.51,67.64,79600.0,60.1731,60.1731,60.0131,60.1286,79600.0
2010-07-08 12:30:00,67.61,67.64,67.44,67.46,61500.0,60.102,60.1286,59.9508,59.9686,61500.0
2010-07-08 13:00:00,67.45,67.71,67.44,67.6,66200.0,59.9597,60.1909,59.9508,60.0931,66200.0
2010-07-08 13:30:00,67.57,67.8,67.54,67.64,89200.0,60.0664,60.2709,60.0397,60.1286,89200.0
2010-07-08 14:00:00,67.63,67.75,67.36,67.53,104100.0,60.1197,60.2264,59.8797,60.0308,104100.0
2010-07-08 14:30:00,67.54,67.79,67.42,67.75,92300.0,60.0397,60.262,59.9331,60.2264,92300.0
2010-07-08 15:00:00,67.74,67.85,67.6,67.85,179500.0,60.2175,60.3153,60.0931,60.3153,179500.0
2010-07-08 15:30:00,67.83,68.0,67.79,67.95,356000.0,60.2975,60.4487,60.262,60.4042,356000.0
2010-07-09 09:30:00,68.18,68.27,67.04,67.24,216000.0,60.6087,60.6887,59.5953,59.7731,216000.0
2010-07-09 10:00:00,67.24,67.7,67.17,67.63,146800.0,59.7731,60.182,59.7108,60.1197,146800.0
2010-07-09 10:30:00,67.62,67.81,67.59,67.8,132900.0,60.1109,60.2798,60.0842,60.2709,132900.0
2010-07-09 11:00:00,67.81,67.91,67.61,67.68,333500.0,60.2798,60.3687,60.102,60.1642,333500.0
2010-07-09 11:30:00,67.68,67.75,67.39,67.39,129200.0,60.1642,60.2264,59.9064,59.9064,129200.0
2010-07-09 12:00:00,67.39,67.46,67.34,67.38,80800.0,59.9064,59.9686,59.8619,59.8975,80800.0
2010-07-09 12:30:00,67.39,67.4,67.27,67.28,80000.0,59.9064,59.9153,59.7997,59.8086,80000.0
2010-07-09 13:00:00,67.29,67.41,67.25,67.4,80900.0,59.8175,59.9242,59.7819,59.9153,80900.0
2010-07-09 13:30:00,67.4,67.49,67.36,67.38,118800.0,59.9153,59.9953,59.8797,59.8975,118800.0
2010-07-09 14:00:00,67.4,67.45,67.24,67.28,79600.0,59.9153,59.9597,59.7731,59.8086,79600.0
2010-07-09 14:30:00,67.29,67.46,67.22,67.41,99700.0,59.8175,59.9686,59.7553,59.9242,99700.0
2010-07-09 15:00:00,67.41,67.51,67.33,67.37,106600.0,59.9242,60.0131,59.8531,59.8886,106600.0
2010-07-09 15:30:00,67.37,67.53,67.33,67.44,231800.0,59.8886,60.0308,59.8531,59.9508,231800.0
2010-07-12 09:30:00,67.29,67.4,66.94,66.98,118900.0,59.8175,59.9153,59.5064,59.5419,118900.0
2010-07-12 10:00:00,66.99,67.14,66.93,67.12,121600.0,59.5508,59.6842,59.4975,59.6664,121600.0
2010-07-12 10:30:00,67.1,67.21,66.86,66.96,80400.0,59.6486,59.7464,59.4353,59.5241,80400.0
2010-07-12 11:00:00,66.98,67.03,66.83,66.95,60000.0,59.5419,59.5864,59.4086,59.5153,60000.0
2010-07-12 11:30:00,66.93,67.03,66.92,66.96,30900.0,59.4975,59.5864,59.4886,59.5241,30900.0
2010-07-12 12:00:00,66.99,67.03,66.85,66.88,48700.0,59.5508,59.5864,59.4264,59.453,48700.0
2010-07-12 12:30:00,66.89,67.02,66.83,66.83,34600.0,59.4619,59.5775,59.4086,59.4086,34600.0
2010-07-12 13:00:00,66.82,67.01,66.82,66.96,57600.0,59.3997,59.5686,59.3997,59.5241,57600.0
2010-07-12 13:30:00,66.96,67.05,66.88,67.0,179300.0,59.5241,59.6042,59.453,59.5597,179300.0
2010-07-12 14:00:00,67.0,67.16,66.98,67.11,126400.0,59.5597,59.7019,59.5419,59.6575,126400.0
2010-07-12 14:30:00,67.1,67.12,66.96,66.98,85300.0,59.6486,59.6664,59.5241,59.5419,85300.0
2010-07-12 15:00:00,67.0,67.07,66.91,67.03,105200.0,59.5597,59.6219,59.4797,59.5864,105200.0
2010-07-12 15:30:00,67.03,67.14,67.0,67.08,301400.0,59.5864,59.6842,59.5597,59.6308,301400.0
2010-07-13 09:30:00,67.46,67.85,67.42,67.52,195000.0,59.9686,60.3153,59.9331,60.022,195000.0
2010-07-13 10:00:00,67.54,67.83,67.44,67.67,354400.0,60.0397,60.2975,59.9508,60.1553,354400.0
2010-07-13 10:30:00,67.68,67.8,67.56,67.61,206100.0,60.1642,60.2709,60.0575,60.102,206100.0
2010-07-13 11:00:00,67.59,67.66,67.45,67.48,98700.0,60.0842,60.1464,59.9597,59.9864,98700.0
2010-07-13 11:30:00,67.48,67.71,67.46,67.64,150600.0,59.9864,60.1909,59.9686,60.1286,150600.0
2010-07-13 12:00:00,67.63,67.91,67.58,67.89,141200.0,60.1197,60.3687,60.0753,60.3509,141200.0
2010-07-13 12:30:00,67.89,67.91,67.61,67.61,141800.0,60.3509,60.3687,60.102,60.102,141800.0
2010-07-13 13:00:00,67.61,67.68,67.17,67.35,196500.0,60.102,60.1642,59.7108,59.8708,196500.0
2010-07-13 13:30:00,67.36,67.47,67.06,67.2,254600.0,59.8797,59.9775,59.613,59.7375,254600.0
2010-07-13 14:00:00,67.2,67.24,67.06,67.12,336000.0,59.7375,59.7731,59.613,59.6664,336000.0
2010-07-13 14:30:00,67.13,67.44,67.12,67.23,270000.0,59.6753,59.9508,59.6664,59.7642,270000.0
2010-07-13 15:00:00,67.24,67.43,67.23,67.43,321500.0,59.7731,59.942,59.7642,59.942,321500.0
2010-07-13 15:30:00,67.42,67.55,67.12,67.23,716000.0,59.9331,60.0486,59.6664,59.7642,716000.0
2010-07-14 09:30:00,67.08,67.44,66.99,67.27,255700.0,59.6308,59.9508,59.5508,59.7997,255700.0
2010-07-14 10:00:00,67.27,67.93,67.14,67.73,271000.0,59.7997,60.3864,59.6842,60.2086,271000.0
2010-07-14 10:30:00,67.7,68.32,67.59,68.29,171900.0,60.182,60.7331,60.0842,60.7065,171900.0
2010-07-14 11:00:00,68.29,68.68,68.23,68.59,146600.0,60.7065,61.0531,60.6531,60.9731,146600.0
2010-07-14 11:30:00,68.57,68.85,68.55,68.83,111000.0,60.9554,61.2043,60.9376,61.1865,111000.0
2010-07-14 12:00:00,68.79,69.0,68.7,68.95,86300.0,61.1509,61.3376,61.0709,61.2932,86300.0
2010-07-14 12:30:00,68.95,69.07,68.89,69.01,105100.0,61.2932,61.3998,61.2398,61.3465,105100.0
2010-07-14 13:00:00,69.01,69.14,68.93,69.06,90400.0,61.3465,61.4621,61.2754,61.3909,90400.0
2010-07-14 13:30:00,69.07,69.11,68.81,68.81,74700.0,61.3998,61.4354,61.1687,61.1687,74700.0
2010-07-14 14:00:00,68.79,68.85,68.46,68.56,192800.0,61.1509,61.2043,60.8576,60.9465,192800.0
2010-07-14 14:30:00,68.57,68.63,68.39,68.47,159800.0,60.9554,61.0087,60.7953,60.8665,159800.0
2010-07-14 15:00:00,68.48,68.59,68.46,68.52,148400.0,60.8754,60.9731,60.8576,60.9109,148400.0
2010-07-14 15:30:00,68.51,68.67,68.44,68.65,306500.0,60.902,61.0443,60.8398,61.0265,306500.0
2010-07-15 09:30:00,68.49,68.89,68.23,68.77,111700.0,60.8842,61.2398,60.6531,61.1331,111700.0
2010-07-15 10:00:00,68.76,69.01,68.61,68.73,264000.0,61.1243,61.3465,60.9909,61.0976,264000.0
2010-07-15 10:30:00,68.76,69.04,68.73,69.0,159400.0,61.1243,61.3732,61.0976,61.3376,159400.0
2010-07-15 11:00:00,69.02,69.03,68.84,68.89,195000.0,61.3554,61.3643,61.1954,61.2398,195000.0
2010-07-15 11:30:00,68.87,69.01,68.79,68.89,127300.0,61.222,61.3465,61.1509,61.2398,127300.0
2010-07-15 12:00:00,68.89,69.1,68.8,68.83,105800.0,61.2398,61.4265,61.1598,61.1865,105800.0
2010-07-15 12:30:00,68.82,68.93,68.76,68.92,52600.0,61.1776,61.2754,61.1243,61.2665,52600.0
2010-07-15 13:00:00,68.94,69.2,68.9,69.12,100700.0,61.2843,61.5154,61.2487,61.4443,100700.0
2010-07-15 13:30:00,69.12,69.18,68.89,68.92,91500.0,61.4443,61.4976,61.2398,61.2665,91500.0
2010-07-15 14:00:00,68.9,69.24,68.85,69.21,115200.0,61.2487,61.551,61.2043,61.5243,115200.0
2010-07-15 14:30:00,69.21,69.32,69.08,69.14,125700.0,61.5243,61.6221,61.4087,61.4621,125700.0
2010-07-15 15:00:00,69.14,69.17,68.86,69.08,256800.0,61.4621,61.4887,61.2132,61.4087,256800.0
2010-07-15 15:30:00,69.08,69.48,69.07,69.35,550500.0,61.4087,61.7643,61.3998,61.6487,550500.0
2010-07-16 09:30:00,69.13,69.27,68.36,68.5,435400.0,61.4532,61.5776,60.7687,60.8931,435400.0
2010-07-16 10:00:00,68.49,68.54,68.11,68.46,170000.0,60.8842,60.9287,60.5464,60.8576,170000.0
2010-07-16 10:30:00,68.47,68.77,68.34,68.77,111500.0,60.8665,61.1331,60.7509,61.1331,111500.0
2010-07-16 11:00:00,68.77,68.79,68.2,68.48,91000.0,61.1331,61.1509,60.6264,60.8754,91000.0
2010-07-16 11:30:00,68.49,68.5,68.18,68.18,94500.0,60.8842,60.8931,60.6087,60.6087,94500.0
2010-07-16 12:00:00,68.18,68.2,67.95,68.13,81600.0,60.6087,60.6264,60.4042,60.5642,81600.0
2010-07-16 12:30:00,68.13,68.24,68.08,68.2,85000.0,60.5642,60.662,60.5198,60.6264,85000.0
2010-07-16 13:00:00,68.2,68.26,68.03,68.13,99400.0,60.6264,60.6798,60.4753,60.5642,99400.0
2010-07-16 13:30:00,68.14,68.27,68.02,68.06,119700.0,60.5731,60.6887,60.4664,60.502,119700.0
2010-07-16 14:00:00,68.05,68.25,68.01,68.17,136700.0,60.4931,60.6709,60.4575,60.5998,136700.0
2010-07-16 14:30:00,68.17,68.25,68.11,68.18,103800.0,60.5998,60.6709,60.5464,60.6087,103800.0
2010-07-16 15:00:00,68.19,68.21,67.86,67.9,136700.0,60.6176,60.6353,60.3242,60.3598,136700.0
2010-07-16 15:30:00,67.92,68.16,67.92,68.02,408100.0,60.3775,60.5909,60.3775,60.4664,408100.0
2010-07-19 09:30:00,68.24,68.24,67.67,67.67,102000.0,60.662,60.662,60.1553,60.1553,102000.0
2010-07-19 10:00:00,67.66,67.75,67.24,67.37,119500.0,60.1464,60.2264,59.7731,59.8886,119500.0
2010-07-19 10:30:00,67.36,67.5,67.0,67.05,146300.0,59.8797,60.0042,59.5597,59.6042,146300.0
2010-07-19 11:00:00,67.04,67.08,66.95,67.0,288800.0,59.5953,59.6308,59.5153,59.5597,288800.0
2010-07-19 11:30:00,67.0,67.15,66.98,67.15,217000.0,59.5597,59.693,59.5419,59.693,217000.0
2010-07-19 12:00:00,67.15,67.21,67.09,67.15,179500.0,59.693,59.7464,59.6397,59.693,179500.0
2010-07-19 12:30:00,67.16,67.23,67.05,67.09,165300.0,59.7019,59.7642,59.6042,59.6397,165300.0
2010-07-19 13:00:00,67.08,67.11,66.97,67.0,105000.0,59.6308,59.6575,59.533,59.5597,105000.0
2010-07-19 13:30:00,67.0,67.05,66.96,66.97,225700.0,59.5597,59.6042,59.5241,59.533,225700.0
2010-07-19 14:00:00,66.98,67.28,66.95,67.26,140900.0,59.5419,59.8086,59.5153,59.7908,140900.0
2010-07-19 14:30:00,67.27,67.43,67.23,67.25,113800.0,59.7997,59.942,59.7642,59.7819,113800.0
2010-07-19 15:00:00,67.25,67.47,67.11,67.12,149300.0,59.7819,59.9775,59.6575,59.6664,149300.0
2010-07-19 15:30:00,67.11,67.19,67.0,67.11,465900.0,59.6575,59.7286,59.5597,59.6575,465900.0
2010-07-20 09:30:00,66.5,66.67,66.38,66.47,221500.0,59.1152,59.2664,59.0086,59.0886,221500.0
2010-07-20 10:00:00,66.47,66.72,66.34,66.65,223600.0,59.0886,59.3108,58.973,59.2486,223600.0
2010-07-20 10:30:00,66.64,66.75,66.45,66.47,130400.0,59.2397,59.3375,59.0708,59.0886,130400.0
2010-07-20 11:00:00,66.45,66.8,66.45,66.68,70300.0,59.0708,59.3819,59.0708,59.2752,70300.0
2010-07-20 11:30:00,66.69,66.87,66.68,66.75,112900.0,59.2841,59.4441,59.2752,59.3375,112900.0
2010-07-20 12:00:00,66.75,66.84,66.63,66.78,77100.0,59.3375,59.4175,59.2308,59.3641,77100.0
2010-07-20 12:30:00,66.79,66.89,66.78,66.83,69800.0,59.373,59.4619,59.3641,59.4086,69800.0
2010-07-20 13:00:00,66.83,66.88,66.69,66.78,65400.0,59.4086,59.453,59.2841,59.3641,65400.0
2010-07-20 13:30:00,66.79,67.3,66.76,67.27,92000.0,59.373,59.8264,59.3464,59.7997,92000.0
2010-07-20 14:00:00,67.28,67.28,66.9,66.97,120100.0,59.8086,59.8086,59.4708,59.533,120100.0
2010-07-20 14:30:00,66.96,67.21,66.93,67.2,171300.0,59.5241,59.7464,59.4975,59.7375,171300.0
2010-07-20 15:00:00,67.2,67.33,67.04,67.22,122800.0,59.7375,59.8531,59.5953,59.7553,122800.0
2010-07-20 15:30:00,67.23,67.46,67.22,67.43,358200.0,59.7642,59.9686,59.7553,59.942,358200.0
2010-07-21 09:30:00,67.86,67.86,67.24,67.26,164500.0,60.3242,60.3242,59.7731,59.7908,164500.0
2010-07-21 10:00:00,67.26,67.28,67.15,67.19,135600.0,59.7908,59.8086,59.693,59.7286,135600.0
2010-07-21 10:30:00,67.19,67.36,67.11,67.33,110700.0,59.7286,59.8797,59.6575,59.8531,110700.0
2010-07-21 11:00:00,67.34,67.42,67.27,67.31,77500.0,59.8619,59.9331,59.7997,59.8353,77500.0
2010-07-21 11:30:00,67.31,67.41,67.28,67.3,111400.0,59.8353,59.9242,59.8086,59.8264,111400.0
2010-07-21 12:00:00,67.3,67.53,67.28,67.45,146100.0,59.8264,60.0308,59.8086,59.9597,146100.0
2010-07-21 12:30:00,67.44,67.54,67.31,67.35,218000.0,59.9508,60.0397,59.8353,59.8708,218000.0
2010-07-21 13:00:00,67.34,67.41,67.27,67.38,155900.0,59.8619,59.9242,59.7997,59.8975,155900.0
2010-07-21 13:30:00,67.39,67.42,67.27,67.28,93700.0,59.9064,59.9331,59.7997,59.8086,93700.0
2010-07-21 14:00:00,67.25,67.31,66.65,66.76,296100.0,59.7819,59.8353,59.2486,59.3464,296100.0
2010-07-21 14:30:00,66.75,66.76,66.29,66.33,222200.0,59.3375,59.3464,58.9286,58.9641,222200.0
2010-07-21 15:00:00,66.33,66.46,66.21,66.37,516000.0,58.9641,59.0797,58.8574,58.9997,516000.0
2010-07-21 15:30:00,66.37,66.6,66.33,66.43,467300.0,58.9997,59.2041,58.9641,59.053,467300.0
2010-07-22 09:30:00,67.1,67.17,66.85,67.02,484800.0,59.6486,59.7108,59.4264,59.5775,484800.0
2010-07-22 10:00:00,67.02,67.6,67.02,67.16,834300.0,59.5775,60.0931,59.5775,59.7019,834300.0
2010-07-22 10:30:00,67.16,67.44,67.0,67.0,372300.0,59.7019,59.9508,59.5597,59.5597,372300.0
2010-07-22 11:00:00,67.0,67.01,66.04,66.07,414500.0,59.5597,59.5686,58.7063,58.733,414500.0
2010-07-22 11:30:00,66.06,66.09,64.35,64.66,1018600.0,58.7241,58.7508,57.204,57.4796,1018600.0
2010-07-22 12:00:00,64.64,65.29,64.64,65.14,1016600.0,57.4618,58.0396,57.4618,57.9063,1016600.0
2010-07-22 12:30:00,65.14,65.26,64.99,65.04,441900.0,57.9063,58.0129,57.7729,57.8174,441900.0
2010-07-22 13:00:00,65.05,65.15,64.63,64.65,359300.0,57.8263,57.9151,57.4529,57.4707,359300.0
2010-07-22 13:30:00,64.65,64.82,64.51,64.57,444700.0,57.4707,57.6218,57.3462,57.3996,444700.0
2010-07-22 14:00:00,64.56,65.0,64.54,64.93,749400.0,57.3907,57.7818,57.3729,57.7196,749400.0
2010-07-22 14:30:00,64.94,65.0,64.55,64.7,906800.0,57.7285,57.7818,57.3818,57.5151,906800.0
2010-07-22 15:00:00,64.7,64.77,63.6,64.5,656200.0,57.5151,57.5773,56.5373,57.3373,656200.0
2010-07-22 15:30:00,64.5,64.52,64.37,64.5,1281100.0,57.3373,57.3551,57.2218,57.3373,1281100.0
2010-07-23 09:30:00,64.7,65.83,64.55,65.27,445600.0,57.5151,58.5196,57.3818,58.0218,445600.0
2010-07-23 10:00:00,65.26,65.31,64.83,64.91,285600.0,58.0129,58.0574,57.6307,57.7018,285600.0
2010-07-23 10:30:00,64.9,66.14,64.84,66.08,590100.0,57.6929,58.7952,57.6396,58.7419,590100.0
2010-07-23 11:00:00,66.08,66.61,65.88,66.61,594400.0,58.7419,59.213,58.5641,59.213,594400.0
2010-07-23 11:30:00,66.61,66.7,66.02,66.07,239500.0,59.213,59.293,58.6885,58.733,239500.0
2010-07-23 12:00:00,66.08,66.27,65.51,65.51,233100.0,58.7419,58.9108,58.2352,58.2352,233100.0
2010-07-23 12:30:00,65.53,65.63,65.3,65.62,178700.0,58.2529,58.3418,58.0485,58.333,178700.0
2010-07-23 13:00:00,65.61,65.78,65.38,65.75,204000.0,58.3241,58.4752,58.1196,58.4485,204000.0
2010-07-23 13:30:00,65.75,65.81,65.61,65.68,164100.0,58.4485,58.5019,58.3241,58.3863,164100.0
2010-07-23 14:00:00,65.65,65.9,65.59,65.69,155000.0,58.3596,58.5819,58.3063,58.3952,155000.0
2010-07-23 14:30:00,65.7,65.7,65.51,65.61,212600.0,58.4041,58.4041,58.2352,58.3241,212600.0
2010-07-23 15:00:00,65.61,65.61,65.39,65.42,231500.0,58.3241,58.3241,58.1285,58.1552,231500.0
2010-07-23 15:30:00,65.44,65.61,65.32,65.58,468100.0,58.1729,58.3241,58.0663,58.2974,468100.0
2010-07-26 09:30:00,65.68,66.41,65.68,65.88,229600.0,58.3863,59.0352,58.3863,58.5641,229600.0
2010-07-26 10:00:00,65.89,66.46,65.87,66.01,124700.0,58.573,59.0797,58.5552,58.6796,124700.0
2010-07-26 10:30:00,66.03,66.05,65.69,65.98,142100.0,58.6974,58.7152,58.3952,58.653,142100.0
2010-07-26 11:00:00,65.98,66.05,65.8,65.83,113200.0,58.653,58.7152,58.493,58.5196,113200.0
2010-07-26 11:30:00,65.83,66.03,65.79,66.01,111900.0,58.5196,58.6974,58.4841,58.6796,111900.0
2010-07-26 12:00:00,66.01,66.04,65.81,65.89,98200.0,58.6796,58.7063,58.5019,58.573,98200.0
2010-07-26 12:30:00,65.87,66.04,65.86,66.02,122200.0,58.5552,58.7063,58.5463,58.6885,122200.0
2010-07-26 13:00:00,66.03,66.06,65.77,65.84,71800.0,58.6974,58.7241,58.4663,58.5285,71800.0
2010-07-26 13:30:00,65.84,66.11,65.82,65.98,95200.0,58.5285,58.7685,58.5107,58.653,95200.0
2010-07-26 14:00:00,65.98,65.98,65.74,65.75,59300.0,58.653,58.653,58.4396,58.4485,59300.0
2010-07-26 14:30:00,65.75,65.93,65.75,65.77,121600.0,58.4485,58.6085,58.4485,58.4663,121600.0
2010-07-26 15:00:00,65.79,66.05,65.78,66.0,167100.0,58.4841,58.7152,58.4752,58.6708,167100.0
2010-07-26 15:30:00,66.02,66.15,65.96,66.07,357100.0,58.6885,58.8041,58.6352,58.733,357100.0
2010-07-27 09:30:00,66.0,66.12,64.77,65.12,639200.0,58.6708,58.7774,57.5773,57.8885,639200.0
2010-07-27 10:00:00,65.12,65.36,64.9,64.94,452700.0,57.8885,58.1018,57.6929,57.7285,452700.0
2010-07-27 10:30:00,64.93,64.98,64.37,64.65,620200.0,57.7196,57.764,57.2218,57.4707,620200.0
2010-07-27 11:00:00,64.66,64.77,63.85,64.01,911600.0,57.4796,57.5773,56.7595,56.9017,911600.0
2010-07-27 11:30:00,64.0,64.46,63.98,64.25,864400.0,56.8929,57.3018,56.8751,57.1151,864400.0
2010-07-27 12:00:00,64.26,64.33,64.14,64.18,247000.0,57.124,57.1862,57.0173,57.0529,247000.0
2010-07-27 12:30:00,64.17,64.42,64.08,64.38,1362200.0,57.044,57.2662,56.964,57.2307,1362200.0
2010-07-27 13:00:00,64.4,64.67,64.37,64.38,242000.0,57.2484,57.4884,57.2218,57.2307,242000.0
2010-07-27 13:30:00,64.38,64.55,64.36,64.37,143100.0,57.2307,57.3818,57.2129,57.2218,143100.0
2010-07-27 14:00:00,64.38,64.59,64.38,64.57,147600.0,57.2307,57.4173,57.2307,57.3996,147600.0
2010-07-27 14:30:00,64.57,64.84,64.57,64.82,286100.0,57.3996,57.6396,57.3996,57.6218,286100.0
2010-07-27 15:00:00,64.81,65.19,64.76,65.12,526900.0,57.6129,57.9507,57.5685,57.8885,526900.0
2010-07-27 15:30:00,65.12,65.3,65.05,65.22,758000.0,57.8885,58.0485,57.8263,57.9774,758000.0
2010-07-28 09:30:00,65.18,65.72,64.24,64.27,302200.0,57.9418,58.4218,57.1062,57.1329,302200.0
2010-07-28 10:00:00,64.27,64.67,63.8,63.99,240000.0,57.1329,57.4884,56.7151,56.884,240000.0
2010-07-28 10:30:00,63.94,64.2,63.27,63.52,426500.0,56.8395,57.0706,56.2439,56.4662,426500.0
2010-07-28 11:00:00,63.55,64.05,63.55,64.0,197800.0,56.4928,56.9373,56.4928,56.8929,197800.0
2010-07-28 11:30:00,63.98,64.03,63.67,63.88,136400.0,56.8751,56.9195,56.5995,56.7862,136400.0
2010-07-28 12:00:00,63.89,64.02,63.88,63.97,164800.0,56.7951,56.9106,56.7862,56.8662,164800.0
2010-07-28 12:30:00,63.97,64.07,63.88,64.0,143900.0,56.8662,56.9551,56.7862,56.8929,143900.0
2010-07-28 13:00:00,64.0,64.22,63.98,64.22,152800.0,56.8929,57.0884,56.8751,57.0884,152800.0
2010-07-28 13:30:00,64.22,64.26,64.15,64.19,136500.0,57.0884,57.124,57.0262,57.0618,136500.0
2010-07-28 14:00:00,64.19,64.44,64.14,64.23,183500.0,57.0618,57.284,57.0173,57.0973,183500.0
2010-07-28 14:30:00,64.23,64.31,63.98,63.99,131200.0,57.0973,57.1684,56.8751,56.884,131200.0
2010-07-28 15:00:00,64.0,64.0,63.79,63.93,176800.0,56.8929,56.8929,56.7062,56.8306,176800.0
2010-07-28 15:30:00,63.92,64.02,63.87,63.98,345100.0,56.8217,56.9106,56.7773,56.8751,345100.0
2010-07-29 09:30:00,64.5,65.06,64.5,64.8,368400.0,57.3373,57.8351,57.3373,57.604,368400.0
2010-07-29 10:00:00,64.79,64.81,63.91,63.91,322600.0,57.5951,57.6129,56.8128,56.8128,322600.0
2010-07-29 10:30:00,63.93,63.93,63.58,63.85,343700.0,56.8306,56.8306,56.5195,56.7595,343700.0
2010-07-29 11:00:00,63.83,63.99,63.62,63.62,229000.0,56.7417,56.884,56.5551,56.5551,229000.0
2010-07-29 11:30:00,63.62,63.74,63.45,63.65,130100.0,56.5551,56.6617,56.4039,56.5817,130100.0
2010-07-29 12:00:00,63.64,63.66,63.45,63.48,103400.0,56.5728,56.5906,56.4039,56.4306,103400.0
2010-07-29 12:30:00,63.47,63.5,63.34,63.38,139600.0,56.4217,56.4484,56.3061,56.3417,139600.0
2010-07-29 13:00:00,63.37,63.56,63.31,63.46,157200.0,56.3328,56.5017,56.2795,56.4128,157200.0
2010-07-29 13:30:00,63.46,63.53,63.44,63.52,136600.0,56.4128,56.475,56.395,56.4662,136600.0
2010-07-29 14:00:00,63.51,63.52,63.38,63.48,140800.0,56.4573,56.4662,56.3417,56.4306,140800.0
2010-07-29 14:30:00,63.49,63.72,63.41,63.72,226700.0,56.4395,56.6439,56.3684,56.6439,226700.0
2010-07-29 15:00:00,63.7,63.98,63.59,63.95,257000.0,56.6262,56.8751,56.5284,56.8484,257000.0
2010-07-29 15:30:00,63.96,64.09,63.81,63.93,538700.0,56.8573,56.9729,56.724,56.8306,538700.0
2010-07-30 09:30:00,63.25,63.26,59.63,61.64,1727100.0,56.2261,56.235,53.0081,54.7949,1727100.0
2010-07-30 10:00:00,61.63,62.18,61.31,61.37,654900.0,54.786,55.275,54.5016,54.5549,654900.0
2010-07-30 10:30:00,61.37,62.22,60.96,61.86,555600.0,54.5549,55.3105,54.1904,54.9905,555600.0
2010-07-30 11:00:00,61.84,62.55,61.83,62.28,356300.0,54.9727,55.6039,54.9638,55.3639,356300.0
2010-07-30 11:30:00,62.25,62.42,62.12,62.15,214100.0,55.3372,55.4883,55.2216,55.2483,214100.0
2010-07-30 12:00:00,62.15,62.31,62.13,62.17,169500.0,55.2483,55.3905,55.2305,55.2661,169500.0
2010-07-30 12:30:00,62.18,62.59,62.12,62.44,125500.0,55.275,55.6394,55.2216,55.5061,125500.0
2010-07-30 13:00:00,62.39,62.57,62.07,62.07,216400.0,55.4616,55.6217,55.1772,55.1772,216400.0
2010-07-30 13:30:00,62.07,62.22,61.99,61.99,203000.0,55.1772,55.3105,55.1061,55.1061,203000.0
2010-07-30 14:00:00,61.98,62.15,61.78,62.09,185300.0,55.0972,55.2483,54.9194,55.195,185300.0
2010-07-30 14:30:00,62.1,62.5,62.1,62.5,229300.0,55.2038,55.5594,55.2038,55.5594,229300.0
2010-07-30 15:00:00,62.51,63.0,62.35,62.95,234700.0,55.5683,56.0039,55.4261,55.9595,234700.0
2010-07-30 15:30:00,62.97,63.07,62.73,62.85,654100.0,55.9772,56.0661,55.7639,55.8706,654100.0
2010-08-02 09:30:00,63.23,63.64,62.72,62.76,298000.0,56.2084,56.5728,55.755,55.7906,298000.0
2010-08-02 10:00:00,62.79,63.52,62.76,63.4,173000.0,55.8172,56.4662,55.7906,56.3595,173000.0
2010-08-02 10:30:00,63.41,63.5,63.27,63.42,141000.0,56.3684,56.4484,56.2439,56.3773,141000.0
2010-08-02 11:00:00,63.42,63.54,63.4,63.49,120600.0,56.3773,56.4839,56.3595,56.4395,120600.0
2010-08-02 11:30:00,63.5,63.59,63.32,63.34,134000.0,56.4484,56.5284,56.2884,56.3061,134000.0
2010-08-02 12:00:00,63.34,63.36,63.18,63.28,98900.0,56.3061,56.3239,56.1639,56.2528,98900.0
2010-08-02 12:30:00,63.27,63.29,63.16,63.16,88400.0,56.2439,56.2617,56.1461,56.1461,88400.0
2010-08-02 13:00:00,63.15,63.21,63.1,63.15,57700.0,56.1372,56.1906,56.0928,56.1372,57700.0
2010-08-02 13:30:00,63.16,63.2,63.05,63.16,108100.0,56.1461,56.1817,56.0483,56.1461,108100.0
2010-08-02 14:00:00,63.14,63.19,62.99,63.03,106000.0,56.1284,56.1728,55.995,56.0306,106000.0
2010-08-02 14:30:00,63.02,63.28,62.99,63.23,152500.0,56.0217,56.2528,55.995,56.2084,152500.0
2010-08-02 15:00:00,63.23,63.37,63.12,63.33,249400.0,56.2084,56.3328,56.1106,56.2973,249400.0
2010-08-02 15:30:00,63.34,63.54,63.25,63.48,413400.0,56.3061,56.4839,56.2261,56.4306,413400.0
2010-08-03 09:30:00,63.2,63.21,61.79,62.41,498000.0,56.1817,56.1906,54.9283,55.4794,498000.0
2010-08-03 10:00:00,62.41,62.72,62.15,62.72,260200.0,55.4794,55.755,55.2483,55.755,260200.0
2010-08-03 10:30:00,62.72,62.91,62.59,62.79,221000.0,55.755,55.9239,55.6394,55.8172,221000.0
2010-08-03 11:00:00,62.79,62.8,62.6,62.72,102800.0,55.8172,55.8261,55.6483,55.755,102800.0
2010-08-03 11:30:00,62.72,62.74,62.56,62.64,207400.0,55.755,55.7728,55.6128,55.6839,207400.0
2010-08-03 12:00:00,62.64,62.78,62.6,62.66,147600.0,55.6839,55.8083,55.6483,55.7017,147600.0
2010-08-03 12:30:00,62.66,62.71,62.38,62.44,141500.0,55.7017,55.7461,55.4528,55.5061,141500.0
2010-08-03 13:00:00,62.45,62.54,62.25,62.52,166900.0,55.515,55.595,55.3372,55.5772,166900.0
2010-08-03 13:30:00,62.52,62.6,62.33,62.4,123200.0,55.5772,55.6483,55.4083,55.4705,123200.0
2010-08-03 14:00:00,62.4,62.41,62.18,62.25,179300.0,55.4705,55.4794,55.275,55.3372,179300.0
2010-08-03 14:30:00,62.25,62.27,62.05,62.16,231900.0,55.3372,55.355,55.1594,55.2572,231900.0
2010-08-03 15:00:00,62.16,62.27,62.07,62.09,292500.0,55.2572,55.355,55.1772,55.195,292500.0
2010-08-03 15:30:00,62.08,62.18,62.02,62.1,561500.0,55.1861,55.275,55.1327,55.2038,561500.0
2010-08-04 09:30:00,62.36,62.69,61.81,62.24,360500.0,55.435,55.7283,54.9461,55.3283,360500.0
2010-08-04 10:00:00,62.27,62.52,61.93,62.01,205200.0,55.355,55.5772,55.0527,55.1238,205200.0
2010-08-04 10:30:00,62.01,62.02,61.59,61.81,284600.0,55.1238,55.1327,54.7505,54.9461,284600.0
2010-08-04 11:00:00,61.81,61.85,61.71,61.73,187500.0,54.9461,54.9816,54.8572,54.8749,187500.0
2010-08-04 11:30:00,61.74,62.06,61.73,61.86,171100.0,54.8838,55.1683,54.8749,54.9905,171100.0
2010-08-04 12:00:00,61.88,62.09,61.87,61.98,95800.0,55.0083,55.195,54.9994,55.0972,95800.0
2010-08-04 12:30:00,61.98,62.1,61.96,62.09,93000.0,55.0972,55.2038,55.0794,55.195,93000.0
2010-08-04 13:00:00,62.09,62.15,61.94,62.07,118600.0,55.195,55.2483,55.0616,55.1772,118600.0
2010-08-04 13:30:00,62.09,62.28,62.06,62.24,96600.0,55.195,55.3639,55.1683,55.3283,96600.0
2010-08-04 14:00:00,62.25,62.51,62.22,62.49,158300.0,55.3372,55.5683,55.3105,55.5505,158300.0
2010-08-04 14:30:00,62.48,62.8,62.45,62.76,214500.0,55.5416,55.8261,55.515,55.7906,214500.0
2010-08-04 15:00:00,62.75,62.8,62.65,62.79,228300.0,55.7817,55.8261,55.6928,55.8172,228300.0
2010-08-04 15:30:00,62.8,63.02,62.79,62.96,660600.0,55.8261,56.0217,55.8172,55.9683,660600.0
2010-08-05 09:30:00,62.58,62.75,61.74,62.59,405100.0,55.6305,55.7817,54.8838,55.6394,405100.0
2010-08-05 10:00:00,62.58,62.68,62.36,62.55,236400.0,55.6305,55.7194,55.435,55.6039,236400.0
2010-08-05 10:30:00,62.56,62.66,62.47,62.51,146300.0,55.6128,55.7017,55.5328,55.5683,146300.0
2010-08-05 11:00:00,62.5,62.5,62.29,62.3,184500.0,55.5594,55.5594,55.3727,55.3816,184500.0
2010-08-05 11:30:00,62.3,62.69,62.3,62.47,290000.0,55.3816,55.7283,55.3816,55.5328,290000.0
2010-08-05 12:00:00,62.48,62.49,62.36,62.46,213000.0,55.5416,55.5505,55.435,55.5239,213000.0
2010-08-05 12:30:00,62.46,62.48,62.31,62.43,226300.0,55.5239,55.5416,55.3905,55.4972,226300.0
2010-08-05 13:00:00,62.43,62.62,62.33,62.58,121700.0,55.4972,55.6661,55.4083,55.6305,121700.0
2010-08-05 13:30:00,62.58,62.61,62.45,62.57,135900.0,55.6305,55.6572,55.515,55.6217,135900.0
2010-08-05 14:00:00,62.57,62.69,62.55,62.63,144800.0,55.6217,55.7283,55.6039,55.675,144800.0
2010-08-05 14:30:00,62.63,62.84,62.62,62.63,159900.0,55.675,55.8617,55.6661,55.675,159900.0
2010-08-05 15:00:00,62.64,62.84,62.63,62.74,214500.0,55.6839,55.8617,55.675,55.7728,214500.0
2010-08-05 15:30:00,62.74,62.84,62.65,62.83,480400.0,55.7728,55.8617,55.6928,55.8528,480400.0
2010-08-06 09:30:00,62.22,62.86,62.11,62.8,259500.0,55.3105,55.8794,55.2127,55.8261,259500.0
2010-08-06 10:00:00,62.81,62.88,62.04,62.05,245700.0,55.835,55.8972,55.1505,55.1594,245700.0
2010-08-06 10:30:00,62.07,62.37,61.67,61.85,218900.0,55.1772,55.4439,54.8216,54.9816,218900.0
2010-08-06 11:00:00,61.84,61.97,61.76,61.85,181700.0,54.9727,55.0883,54.9016,54.9816,181700.0
2010-08-06 11:30:00,61.85,62.08,61.83,61.97,108900.0,54.9816,55.1861,54.9638,55.0883,108900.0
2010-08-06 12:00:00,61.98,62.06,61.86,61.91,123800.0,55.0972,55.1683,54.9905,55.0349,123800.0
2010-08-06 12:30:00,61.9,61.91,61.79,61.79,100400.0,55.0261,55.0349,54.9283,54.9283,100400.0
2010-08-06 13:00:00,61.8,61.91,61.75,61.87,184600.0,54.9372,55.0349,54.8927,54.9994,184600.0
2010-08-06 13:30:00,61.87,62.08,61.84,62.06,119800.0,54.9994,55.1861,54.9727,55.1683,119800.0
2010-08-06 14:00:00,62.07,62.31,62.07,62.3,131900.0,55.1772,55.3905,55.1772,55.3816,131900.0
2010-08-06 14:30:00,62.3,62.71,62.29,62.64,221100.0,55.3816,55.7461,55.3727,55.6839,221100.0
2010-08-06 15:00:00,62.65,63.03,62.58,62.82,567900.0,55.6928,56.0306,55.6305,55.8439,567900.0
2010-08-06 15:30:00,62.82,62.9,62.78,62.82,576900.0,55.8439,55.915,55.8083,55.8439,576900.0
2010-08-09 09:30:00,63.07,63.07,62.44,62.44,226400.0,56.0661,56.0661,55.5061,55.5061,226400.0
2010-08-09 10:00:00,62.44,62.63,62.22,62.25,214800.0,55.5061,55.675,55.3105,55.3372,214800.0
2010-08-09 10:30:00,62.25,62.45,62.24,62.4,224300.0,55.3372,55.515,55.3283,55.4705,224300.0
2010-08-09 11:00:00,62.4,62.44,62.32,62.35,127200.0,55.4705,55.5061,55.3994,55.4261,127200.0
2010-08-09 11:30:00,62.35,62.69,62.32,62.59,169600.0,55.4261,55.7283,55.3994,55.6394,169600.0
2010-08-09 12:00:00,62.59,62.68,62.48,62.5,141700.0,55.6394,55.7194,55.5416,55.5594,141700.0
2010-08-09 12:30:00,62.5,62.53,62.31,62.43,153300.0,55.5594,55.5861,55.3905,55.4972,153300.0
2010-08-09 13:00:00,62.42,62.46,62.25,62.26,159600.0,55.4883,55.5239,55.3372,55.3461,159600.0
2010-08-09 13:30:00,62.26,62.36,62.24,62.28,136900.0,55.3461,55.435,55.3283,55.3639,136900.0
2010-08-09 14:00:00,62.28,62.4,62.15,62.17,149300.0,55.3639,55.4705,55.2483,55.2661,149300.0
2010-08-09 14:30:00,62.17,62.33,62.17,62.24,182400.0,55.2661,55.4083,55.2661,55.3283,182400.0
2010-08-09 15:00:00,62.24,62.34,62.16,62.27,288400.0,55.3283,55.4172,55.2572,55.355,288400.0
2010-08-09 15:30:00,62.27,62.37,62.22,62.26,454500.0,55.355,55.4439,55.3105,55.3461,454500.0
2010-08-10 09:30:00,62.0,62.19,61.75,61.83,153300.0,55.115,55.2839,54.8927,54.9638,153300.0
2010-08-10 10:00:00,61.83,61.91,61.61,61.74,247900.0,54.9638,55.0349,54.7683,54.8838,247900.0
2010-08-10 10:30:00,61.74,61.78,61.51,61.58,233500.0,54.8838,54.9194,54.6794,54.7416,233500.0
2010-08-10 11:00:00,61.59,61.69,61.52,61.65,190600.0,54.7505,54.8394,54.6883,54.8038,190600.0
2010-08-10 11:30:00,61.65,61.74,61.58,61.62,129500.0,54.8038,54.8838,54.7416,54.7771,129500.0
2010-08-10 12:00:00,61.62,61.67,61.57,61.67,129900.0,54.7771,54.8216,54.7327,54.8216,129900.0
2010-08-10 12:30:00,61.66,61.75,61.6,61.65,129200.0,54.8127,54.8927,54.7594,54.8038,129200.0
2010-08-10 13:00:00,61.65,61.72,61.53,61.55,74600.0,54.8038,54.866,54.6971,54.7149,74600.0
2010-08-10 13:30:00,61.56,61.62,61.5,61.53,134700.0,54.7238,54.7771,54.6705,54.6971,134700.0
2010-08-10 14:00:00,61.52,62.02,61.49,61.63,286500.0,54.6883,55.1327,54.6616,54.786,286500.0
2010-08-10 14:30:00,61.69,62.01,61.68,61.85,311300.0,54.8394,55.1238,54.8305,54.9816,311300.0
2010-08-10 15:00:00,61.86,61.9,61.54,61.67,358900.0,54.9905,55.0261,54.706,54.8216,358900.0
2010-08-10 15:30:00,61.67,61.82,61.5,61.61,558800.0,54.8216,54.9549,54.6705,54.7683,558800.0
2010-08-11 09:30:00,61.0,61.14,60.64,60.7,275300.0,54.226,54.3505,53.906,53.9593,275300.0
2010-08-11 10:00:00,60.71,60.9,60.56,60.65,240100.0,53.9682,54.1371,53.8349,53.9149,240100.0
2010-08-11 10:30:00,60.63,60.73,60.6,60.61,174200.0,53.8971,53.986,53.8704,53.8793,174200.0
2010-08-11 11:00:00,60.61,60.77,60.46,60.54,230400.0,53.8793,54.0215,53.746,53.8171,230400.0
2010-08-11 11:30:00,60.53,60.53,60.28,60.4,188800.0,53.8082,53.8082,53.586,53.6926,188800.0
2010-08-11 12:00:00,60.39,60.55,60.36,60.52,138800.0,53.6837,53.826,53.6571,53.7993,138800.0
2010-08-11 12:30:00,60.51,60.56,60.36,60.36,205600.0,53.7904,53.8349,53.6571,53.6571,205600.0
2010-08-11 13:00:00,60.36,60.53,60.32,60.53,106400.0,53.6571,53.8082,53.6215,53.8082,106400.0
2010-08-11 13:30:00,60.52,60.6,60.47,60.58,130800.0,53.7993,53.8704,53.7549,53.8526,130800.0
2010-08-11 14:00:00,60.58,60.68,60.56,60.59,90600.0,53.8526,53.9415,53.8349,53.8615,90600.0
2010-08-11 14:30:00,60.59,60.59,60.36,60.42,143600.0,53.8615,53.8615,53.6571,53.7104,143600.0
2010-08-11 15:00:00,60.42,60.55,60.41,60.51,190600.0,53.7104,53.826,53.7015,53.7904,190600.0
2010-08-11 15:30:00,60.52,60.68,60.5,60.62,508200.0,53.7993,53.9415,53.7815,53.8882,508200.0
2010-08-12 09:30:00,59.83,60.28,59.82,60.13,161500.0,53.1859,53.586,53.177,53.4526,161500.0
2010-08-12 10:00:00,60.12,60.59,60.11,60.36,121400.0,53.4437,53.8615,53.4348,53.6571,121400.0
2010-08-12 10:30:00,60.36,60.62,60.33,60.44,100500.0,53.6571,53.8882,53.6304,53.7282,100500.0
2010-08-12 11:00:00,60.46,60.89,60.39,60.87,111800.0,53.746,54.1282,53.6837,54.1104,111800.0
2010-08-12 11:30:00,60.87,61.11,60.75,61.08,357300.0,54.1104,54.3238,54.0038,54.2971,357300.0
2010-08-12 12:00:00,61.07,61.08,60.89,60.92,99500.0,54.2882,54.2971,54.1282,54.1549,99500.0
2010-08-12 12:30:00,60.92,60.97,60.84,60.97,97200.0,54.1549,54.1993,54.0838,54.1993,97200.0
2010-08-12 13:00:00,60.97,61.09,60.89,61.03,179000.0,54.1993,54.306,54.1282,54.2527,179000.0
2010-08-12 13:30:00,61.03,61.1,60.84,60.88,132700.0,54.2527,54.3149,54.0838,54.1193,132700.0
2010-08-12 14:00:00,60.87,60.94,60.82,60.89,152800.0,54.1104,54.1727,54.066,54.1282,152800.0
2010-08-12 14:30:00,60.89,60.94,60.79,60.9,149400.0,54.1282,54.1727,54.0393,54.1371,149400.0
2010-08-12 15:00:00,60.9,61.04,60.9,61.01,311300.0,54.1371,54.2616,54.1371,54.2349,311300.0
2010-08-12 15:30:00,61.01,61.12,60.91,60.96,470900.0,54.2349,54.3327,54.146,54.1904,470900.0
2010-08-13 09:30:00,60.79,60.92,60.12,60.85,208800.0,54.0393,54.1549,53.4437,54.0927,208800.0
2010-08-13 10:00:00,60.85,61.05,60.69,60.83,342100.0,54.0927,54.2704,53.9504,54.0749,342100.0
2010-08-13 10:30:00,60.83,61.0,60.75,60.98,266000.0,54.0749,54.226,54.0038,54.2082,266000.0
2010-08-13 11:00:00,60.96,61.31,60.96,61.09,229500.0,54.1904,54.5016,54.1904,54.306,229500.0
2010-08-13 11:30:00,61.1,61.17,60.94,61.13,120700.0,54.3149,54.3771,54.1727,54.3416,120700.0
2010-08-13 12:00:00,61.13,61.26,61.07,61.07,74600.0,54.3416,54.4571,54.2882,54.2882,74600.0
2010-08-13 12:30:00,61.08,61.1,60.9,60.92,118300.0,54.2971,54.3149,54.1371,54.1549,118300.0
2010-08-13 13:00:00,60.93,61.0,60.88,60.89,136100.0,54.1638,54.226,54.1193,54.1282,136100.0
2010-08-13 13:30:00,60.89,60.93,60.74,60.79,230400.0,54.1282,54.1638,53.9949,54.0393,230400.0
2010-08-13 14:00:00,60.79,60.89,60.73,60.89,136800.0,54.0393,54.1282,53.986,54.1282,136800.0
2010-08-13 14:30:00,60.89,60.94,60.8,60.91,175600.0,54.1282,54.1727,54.0482,54.146,175600.0
2010-08-13 15:00:00,60.91,60.92,60.79,60.79,201700.0,54.146,54.1549,54.0393,54.0393,201700.0
2010-08-13 15:30:00,60.8,60.87,60.64,60.65,582400.0,54.0482,54.1104,53.906,53.9149,582400.0
2010-08-16 09:30:00,60.67,61.32,60.01,61.07,299400.0,53.9326,54.5105,53.3459,54.2882,299400.0
2010-08-16 10:00:00,61.04,61.46,60.79,61.43,226800.0,54.2616,54.6349,54.0393,54.6082,226800.0
2010-08-16 10:30:00,61.44,61.49,61.15,61.21,162400.0,54.6171,54.6616,54.3593,54.4127,162400.0
2010-08-16 11:00:00,61.21,61.22,60.98,60.99,141000.0,54.4127,54.4216,54.2082,54.2171,141000.0
2010-08-16 11:30:00,60.97,61.22,60.97,61.18,101800.0,54.1993,54.4216,54.1993,54.386,101800.0
2010-08-16 12:00:00,61.18,61.2,61.06,61.2,64100.0,54.386,54.4038,54.2793,54.4038,64100.0
2010-08-16 12:30:00,61.21,61.41,61.16,61.17,100700.0,54.4127,54.5905,54.3682,54.3771,100700.0
2010-08-16 13:00:00,61.18,61.24,61.11,61.15,80200.0,54.386,54.4393,54.3238,54.3593,80200.0
2010-08-16 13:30:00,61.12,61.17,61.01,61.03,80600.0,54.3327,54.3771,54.2349,54.2527,80600.0
2010-08-16 14:00:00,61.03,61.1,60.93,60.98,107800.0,54.2527,54.3149,54.1638,54.2082,107800.0
2010-08-16 14:30:00,60.98,61.06,60.84,60.84,146200.0,54.2082,54.2793,54.0838,54.0838,146200.0
2010-08-16 15:00:00,60.84,60.91,60.64,60.78,243500.0,54.0838,54.146,53.906,54.0304,243500.0
2010-08-16 15:30:00,60.78,60.92,60.72,60.86,328700.0,54.0304,54.1549,53.9771,54.1015,328700.0
2010-08-17 09:30:00,61.14,61.35,60.94,61.06,144000.0,54.3505,54.5371,54.1727,54.2793,144000.0
2010-08-17 10:00:00,61.07,61.2,60.89,61.04,177900.0,54.2882,54.4038,54.1282,54.2616,177900.0
2010-08-17 10:30:00,61.05,61.28,61.0,61.25,101300.0,54.2704,54.4749,54.226,54.4482,101300.0
2010-08-17 11:00:00,61.25,61.58,61.24,61.46,108000.0,54.4482,54.7416,54.4393,54.6349,108000.0
2010-08-17 11:30:00,61.46,61.65,61.45,61.64,100400.0,54.6349,54.8038,54.626,54.7949,100400.0
2010-08-17 12:00:00,61.64,61.69,61.56,61.57,165100.0,54.7949,54.8394,54.7238,54.7327,165100.0
2010-08-17 12:30:00,61.57,61.63,61.56,61.6,68200.0,54.7327,54.786,54.7238,54.7594,68200.0
2010-08-17 13:00:00,61.6,61.76,61.46,61.76,153800.0,54.7594,54.9016,54.6349,54.9016,153800.0
2010-08-17 13:30:00,61.77,61.85,61.67,61.7,169200.0,54.9105,54.9816,54.8216,54.8483,169200.0
2010-08-17 14:00:00,61.71,61.9,61.66,61.89,140300.0,54.8572,55.0261,54.8127,55.0172,140300.0
2010-08-17 14:30:00,61.9,61.9,61.68,61.73,170500.0,55.0261,55.0261,54.8305,54.8749,170500.0
2010-08-17 15:00:00,61.74,61.88,61.74,61.86,198000.0,54.8838,55.0083,54.8838,54.9905,198000.0
2010-08-17 15:30:00,61.87,61.87,61.6,61.62,378100.0,54.9994,54.9994,54.7594,54.7771,378100.0
2010-08-18 09:30:00,61.64,62.16,61.51,62.15,213900.0,54.7949,55.2572,54.6794,55.2483,213900.0
2010-08-18 10:00:00,62.16,62.43,62.09,62.12,268200.0,55.2572,55.4972,55.195,55.2216,268200.0
2010-08-18 10:30:00,62.13,62.35,62.1,62.32,149300.0,55.2305,55.4261,55.2038,55.3994,149300.0
2010-08-18 11:00:00,62.32,62.4,62.23,62.27,143700.0,55.3994,55.4705,55.3194,55.355,143700.0
2010-08-18 11:30:00,62.27,62.65,62.26,62.5,130400.0,55.355,55.6928,55.3461,55.5594,130400.0
2010-08-18 12:00:00,62.5,62.65,62.31,62.64,114100.0,55.5594,55.6928,55.3905,55.6839,114100.0
2010-08-18 12:30:00,62.64,62.83,62.6,62.75,64000.0,55.6839,55.8528,55.6483,55.7817,64000.0
2010-08-18 13:00:00,62.77,62.9,62.71,62.77,71600.0,55.7994,55.915,55.7461,55.7994,71600.0
2010-08-18 13:30:00,62.78,62.83,62.66,62.7,64400.0,55.8083,55.8528,55.7017,55.7372,64400.0
2010-08-18 14:00:00,62.7,62.75,62.52,62.53,102800.0,55.7372,55.7817,55.5772,55.5861,102800.0
2010-08-18 14:30:00,62.53,62.56,62.42,62.46,94600.0,55.5861,55.6128,55.4883,55.5239,94600.0
2010-08-18 15:00:00,62.47,62.51,62.32,62.38,179200.0,55.5328,55.5683,55.3994,55.4528,179200.0
2010-08-18 15:30:00,62.38,62.48,62.25,62.29,302300.0,55.4528,55.5416,55.3372,55.3727,302300.0
2010-08-19 09:30:00,61.98,62.11,61.38,61.4,160400.0,55.0972,55.2127,54.5638,54.5816,160400.0
2010-08-19 10:00:00,61.4,61.53,60.91,61.36,251100.0,54.5816,54.6971,54.146,54.546,251100.0
2010-08-19 10:30:00,61.36,61.52,61.27,61.42,166100.0,54.546,54.6883,54.466,54.5994,166100.0
2010-08-19 11:00:00,61.42,61.53,61.29,61.48,112200.0,54.5994,54.6971,54.4838,54.6527,112200.0
2010-08-19 11:30:00,61.48,61.48,61.22,61.31,109100.0,54.6527,54.6527,54.4216,54.5016,109100.0
2010-08-19 12:00:00,61.31,61.51,61.19,61.42,79200.0,54.5016,54.6794,54.3949,54.5994,79200.0
2010-08-19 12:30:00,61.41,61.42,61.34,61.41,65200.0,54.5905,54.5994,54.5282,54.5905,65200.0
2010-08-19 13:00:00,61.4,61.53,61.4,61.47,69500.0,54.5816,54.6971,54.5816,54.6438,69500.0
2010-08-19 13:30:00,61.47,61.55,61.37,61.38,63700.0,54.6438,54.7149,54.5549,54.5638,63700.0
2010-08-19 14:00:00,61.38,61.58,61.32,61.57,107200.0,54.5638,54.7416,54.5105,54.7327,107200.0
2010-08-19 14:30:00,61.57,61.74,61.55,61.64,127500.0,54.7327,54.8838,54.7149,54.7949,127500.0
2010-08-19 15:00:00,61.62,61.7,61.5,61.53,222600.0,54.7771,54.8483,54.6705,54.6971,222600.0
2010-08-19 15:30:00,61.52,61.65,61.45,61.46,328700.0,54.6883,54.8038,54.626,54.6349,328700.0
2010-08-20 09:30:00,60.94,61.48,60.94,61.32,407000.0,54.1727,54.6527,54.1727,54.5105,407000.0
2010-08-20 10:00:00,61.32,61.61,61.26,61.61,176100.0,54.5105,54.7683,54.4571,54.7683,176100.0
2010-08-20 10:30:00,61.6,61.77,61.51,61.59,152100.0,54.7594,54.9105,54.6794,54.7505,152100.0
2010-08-20 11:00:00,61.61,61.61,61.37,61.44,123400.0,54.7683,54.7683,54.5549,54.6171,123400.0
2010-08-20 11:30:00,61.45,61.74,61.34,61.41,117400.0,54.626,54.8838,54.5282,54.5905,117400.0
2010-08-20 12:00:00,61.4,61.54,61.38,61.53,73100.0,54.5816,54.706,54.5638,54.6971,73100.0
2010-08-20 12:30:00,61.53,61.76,61.49,61.76,67100.0,54.6971,54.9016,54.6616,54.9016,67100.0
2010-08-20 13:00:00,61.75,61.88,61.59,61.63,113000.0,54.8927,55.0083,54.7505,54.786,113000.0
2010-08-20 13:30:00,61.63,61.87,61.63,61.84,143800.0,54.786,54.9994,54.786,54.9727,143800.0
2010-08-20 14:00:00,61.84,61.86,61.48,61.51,172000.0,54.9727,54.9905,54.6527,54.6794,172000.0
2010-08-20 14:30:00,61.51,61.76,61.51,61.69,132900.0,54.6794,54.9016,54.6794,54.8394,132900.0
2010-08-20 15:00:00,61.69,61.73,61.61,61.71,136800.0,54.8394,54.8749,54.7683,54.8572,136800.0
2010-08-20 15:30:00,61.7,61.82,61.67,61.67,343300.0,54.8483,54.9549,54.8216,54.8216,343300.0
2010-08-23 09:30:00,61.9,62.38,61.72,62.12,151200.0,55.0261,55.4528,54.866,55.2216,151200.0
2010-08-23 10:00:00,62.07,62.08,61.56,61.59,144200.0,55.1772,55.1861,54.7238,54.7505,144200.0
2010-08-23 10:30:00,61.59,61.84,61.46,61.56,131000.0,54.7505,54.9727,54.6349,54.7238,131000.0
2010-08-23 11:00:00,61.56,61.64,61.25,61.25,135800.0,54.7238,54.7949,54.4482,54.4482,135800.0
2010-08-23 11:30:00,61.26,61.46,61.26,61.28,101900.0,54.4571,54.6349,54.4571,54.4749,101900.0
2010-08-23 12:00:00,61.29,61.56,61.28,61.54,104000.0,54.4838,54.7238,54.4749,54.706,104000.0
2010-08-23 12:30:00,61.54,61.64,61.44,61.64,88500.0,54.706,54.7949,54.6171,54.7949,88500.0
2010-08-23 13:00:00,61.64,61.77,61.52,61.72,71400.0,54.7949,54.9105,54.6883,54.866,71400.0
2010-08-23 13:30:00,61.72,61.75,61.49,61.5,131700.0,54.866,54.8927,54.6616,54.6705,131700.0
2010-08-23 14:00:00,61.5,61.74,61.48,61.61,109700.0,54.6705,54.8838,54.6527,54.7683,109700.0
2010-08-23 14:30:00,61.61,61.68,61.61,61.63,99900.0,54.7683,54.8305,54.7683,54.786,99900.0
2010-08-23 15:00:00,61.63,61.73,61.47,61.51,175800.0,54.786,54.8749,54.6438,54.6794,175800.0
2010-08-23 15:30:00,61.51,61.58,61.26,61.3,463900.0,54.6794,54.7416,54.4571,54.4927,463900.0
2010-08-24 09:30:00,61.01,61.08,60.2,60.28,196500.0,54.2349,54.2971,53.5148,53.586,196500.0
2010-08-24 10:00:00,60.27,60.51,60.04,60.36,141300.0,53.5771,53.7904,53.3726,53.6571,141300.0
2010-08-24 10:30:00,60.34,60.47,60.15,60.42,124100.0,53.6393,53.7549,53.4704,53.7104,124100.0
2010-08-24 11:00:00,60.42,60.57,60.35,60.53,88900.0,53.7104,53.8438,53.6482,53.8082,88900.0
2010-08-24 11:30:00,60.53,60.8,60.5,60.55,129200.0,53.8082,54.0482,53.7815,53.826,129200.0
2010-08-24 12:00:00,60.53,60.55,60.35,60.38,81300.0,53.8082,53.826,53.6482,53.6749,81300.0
2010-08-24 12:30:00,60.38,60.5,60.37,60.44,109600.0,53.6749,53.7815,53.666,53.7282,109600.0
2010-08-24 13:00:00,60.44,60.55,60.33,60.54,64400.0,53.7282,53.826,53.6304,53.8171,64400.0
2010-08-24 13:30:00,60.55,60.56,60.3,60.35,75000.0,53.826,53.8349,53.6037,53.6482,75000.0
2010-08-24 14:00:00,60.35,60.44,60.19,60.28,102000.0,53.6482,53.7282,53.506,53.586,102000.0
2010-08-24 14:30:00,60.28,60.51,60.24,60.48,107300.0,53.586,53.7904,53.5504,53.7637,107300.0
2010-08-24 15:00:00,60.49,60.68,60.43,60.57,162000.0,53.7726,53.9415,53.7193,53.8438,162000.0
2010-08-24 15:30:00,60.57,60.64,60.29,60.34,320100.0,53.8438,53.906,53.5948,53.6393,320100.0
2010-08-25 09:30:00,60.01,60.48,60.01,60.06,329400.0,53.3459,53.7637,53.3459,53.3904,329400.0
2010-08-25 10:00:00,60.04,60.35,59.65,60.11,555400.0,53.3726,53.6482,53.0259,53.4348,555400.0
2010-08-25 10:30:00,60.1,60.18,60.02,60.04,224400.0,53.4259,53.4971,53.3548,53.3726,224400.0
2010-08-25 11:00:00,60.04,60.26,60.0,60.18,258400.0,53.3726,53.5682,53.337,53.4971,258400.0
2010-08-25 11:30:00,60.18,60.2,60.08,60.16,127400.0,53.4971,53.5148,53.4082,53.4793,127400.0
2010-08-25 12:00:00,60.15,60.21,60.06,60.14,106100.0,53.4704,53.5237,53.3904,53.4615,106100.0
2010-08-25 12:30:00,60.13,60.18,60.06,60.14,103100.0,53.4526,53.4971,53.3904,53.4615,103100.0
2010-08-25 13:00:00,60.14,60.16,60.05,60.1,110100.0,53.4615,53.4793,53.3815,53.4259,110100.0
2010-08-25 13:30:00,60.08,60.28,60.05,60.19,135000.0,53.4082,53.586,53.3815,53.506,135000.0
2010-08-25 14:00:00,60.2,60.25,60.17,60.22,178100.0,53.5148,53.5593,53.4882,53.5326,178100.0
2010-08-25 14:30:00,60.23,60.56,60.21,60.56,150800.0,53.5415,53.8349,53.5237,53.8349,150800.0
2010-08-25 15:00:00,60.55,60.58,60.33,60.38,208000.0,53.826,53.8526,53.6304,53.6749,208000.0
2010-08-25 15:30:00,60.36,60.73,60.34,60.49,344900.0,53.6571,53.986,53.6393,53.7726,344900.0
2010-08-26 09:30:00,60.5,60.98,60.5,60.57,164300.0,53.7815,54.2082,53.7815,53.8438,164300.0
2010-08-26 10:00:00,60.55,60.59,60.26,60.37,205900.0,53.826,53.8615,53.5682,53.666,205900.0
2010-08-26 10:30:00,60.39,60.62,60.37,60.54,127300.0,53.6837,53.8882,53.666,53.8171,127300.0
2010-08-26 11:00:00,60.53,60.55,60.05,60.18,140100.0,53.8082,53.826,53.3815,53.4971,140100.0
2010-08-26 11:30:00,60.19,60.26,60.01,60.2,97600.0,53.506,53.5682,53.3459,53.5148,97600.0
2010-08-26 12:00:00,60.2,60.25,60.0,60.06,98800.0,53.5148,53.5593,53.337,53.3904,98800.0
2010-08-26 12:30:00,60.06,60.09,59.98,60.03,117800.0,53.3904,53.4171,53.3193,53.3637,117800.0
2010-08-26 13:00:00,60.04,60.07,59.99,60.05,104900.0,53.3726,53.3993,53.3282,53.3815,104900.0
2010-08-26 13:30:00,60.05,60.1,59.95,59.99,129500.0,53.3815,53.4259,53.2926,53.3282,129500.0
2010-08-26 14:00:00,59.99,60.09,59.92,59.95,188900.0,53.3282,53.4171,53.2659,53.2926,188900.0
2010-08-26 14:30:00,59.93,59.95,59.68,59.73,215800.0,53.2748,53.2926,53.0526,53.097,215800.0
2010-08-26 15:00:00,59.73,60.05,59.73,59.92,224800.0,53.097,53.3815,53.097,53.2659,224800.0
2010-08-26 15:30:00,59.91,60.25,59.77,59.79,652600.0,53.257,53.5593,53.1326,53.1504,652600.0
2010-08-27 09:30:00,60.04,60.08,59.38,59.64,222900.0,53.3726,53.4082,52.7859,53.017,222900.0
2010-08-27 10:00:00,59.67,60.15,59.31,60.08,185300.0,53.0437,53.4704,52.7237,53.4082,185300.0
2010-08-27 10:30:00,60.07,60.26,59.89,59.99,256100.0,53.3993,53.5682,53.2393,53.3282,256100.0
2010-08-27 11:00:00,59.98,60.49,59.93,60.37,207800.0,53.3193,53.7726,53.2748,53.666,207800.0
2010-08-27 11:30:00,60.38,60.53,60.33,60.39,118400.0,53.6749,53.8082,53.6304,53.6837,118400.0
2010-08-27 12:00:00,60.39,60.42,60.24,60.27,122600.0,53.6837,53.7104,53.5504,53.5771,122600.0
2010-08-27 12:30:00,60.28,60.32,60.12,60.19,127600.0,53.586,53.6215,53.4437,53.506,127600.0
2010-08-27 13:00:00,60.18,60.34,60.11,60.34,84300.0,53.4971,53.6393,53.4348,53.6393,84300.0
2010-08-27 13:30:00,60.34,60.38,60.2,60.31,112600.0,53.6393,53.6749,53.5148,53.6126,112600.0
2010-08-27 14:00:00,60.34,60.36,60.09,60.3,97100.0,53.6393,53.6571,53.4171,53.6037,97100.0
2010-08-27 14:30:00,60.3,60.49,60.25,60.31,132900.0,53.6037,53.7726,53.5593,53.6126,132900.0
2010-08-27 15:00:00,60.32,60.37,60.24,60.33,213000.0,53.6215,53.666,53.5504,53.6304,213000.0
2010-08-27 15:30:00,60.32,60.42,60.24,60.35,307100.0,53.6215,53.7104,53.5504,53.6482,307100.0
2010-08-30 09:30:00,60.39,60.41,59.94,60.25,45600.0,53.8474,53.8652,53.4461,53.7226,45600.0
2010-08-30 10:00:00,60.27,60.32,60.08,60.18,84300.0,53.7404,53.785,53.571,53.6601,84300.0
2010-08-30 10:30:00,60.17,60.26,60.08,60.18,56700.0,53.6512,53.7315,53.571,53.6601,56700.0
2010-08-30 11:00:00,60.19,60.22,60.05,60.09,52900.0,53.6691,53.6958,53.5442,53.5799,52900.0
2010-08-30 11:30:00,60.1,60.1,59.72,59.8,61300.0,53.5888,53.5888,53.25,53.3213,61300.0
2010-08-30 12:00:00,59.8,59.82,59.63,59.64,57200.0,53.3213,53.3391,53.1697,53.1786,57200.0
2010-08-30 12:30:00,59.64,59.74,59.6,59.6,51700.0,53.1786,53.2678,53.143,53.143,51700.0
2010-08-30 13:00:00,59.62,59.69,59.49,59.54,59100.0,53.1608,53.2232,53.0449,53.0895,59100.0
2010-08-30 13:30:00,59.54,59.72,59.52,59.63,53800.0,53.0895,53.25,53.0716,53.1697,53800.0
2010-08-30 14:00:00,59.63,59.69,59.51,59.69,45700.0,53.1697,53.2232,53.0627,53.2232,45700.0
2010-08-30 14:30:00,59.7,59.73,59.52,59.56,61400.0,53.2321,53.2589,53.0716,53.1073,61400.0
2010-08-30 15:00:00,59.56,59.64,59.32,59.34,191600.0,53.1073,53.1786,52.8933,52.9111,191600.0
2010-08-30 15:30:00,59.35,59.37,59.05,59.06,396600.0,52.9201,52.9379,52.6526,52.6615,396600.0
2010-08-31 09:30:00,58.79,59.0,58.21,58.27,208000.0,52.4207,52.608,51.9036,51.9571,208000.0
2010-08-31 10:00:00,58.32,58.83,58.32,58.72,133500.0,52.0016,52.4564,52.0016,52.3583,133500.0
2010-08-31 10:30:00,58.69,58.73,58.47,58.53,103100.0,52.3316,52.3672,52.1354,52.1889,103100.0
2010-08-31 11:00:00,58.54,58.72,58.42,58.62,136800.0,52.1978,52.3583,52.0908,52.2691,136800.0
2010-08-31 11:30:00,58.6,58.64,58.48,58.5,134100.0,52.2513,52.287,52.1443,52.1621,134100.0
2010-08-31 12:00:00,58.5,58.57,58.46,58.51,61800.0,52.1621,52.2246,52.1265,52.1711,61800.0
2010-08-31 12:30:00,58.51,58.56,58.31,58.31,70200.0,52.1711,52.2156,51.9927,51.9927,70200.0
2010-08-31 13:00:00,58.3,58.42,58.29,58.39,71200.0,51.9838,52.0908,51.9749,52.0641,71200.0
2010-08-31 13:30:00,58.41,58.46,58.33,58.39,57700.0,52.0819,52.1265,52.0106,52.0641,57700.0
2010-08-31 14:00:00,58.39,58.44,58.09,58.17,200900.0,52.0641,52.1086,51.7966,51.8679,200900.0
2010-08-31 14:30:00,58.17,58.21,57.81,57.87,263900.0,51.8679,51.9036,51.5469,51.6004,263900.0
2010-08-31 15:00:00,57.86,58.08,57.85,58.04,209600.0,51.5915,51.7876,51.5826,51.752,209600.0
2010-08-31 15:30:00,58.03,58.32,57.93,58.11,635600.0,51.7431,52.0016,51.6539,51.8144,635600.0
2010-09-01 09:30:00,58.67,59.06,58.52,58.82,172500.0,52.3137,52.6615,52.18,52.4475,172500.0
2010-09-01 10:00:00,58.82,59.55,58.82,59.06,198300.0,52.4475,53.0984,52.4475,52.6615,198300.0
2010-09-01 10:30:00,59.1,59.45,59.1,59.37,80600.0,52.6971,53.0092,52.6971,52.9379,80600.0
2010-09-01 11:00:00,59.39,59.46,59.11,59.11,83600.0,52.9557,53.0181,52.7061,52.7061,83600.0
2010-09-01 11:30:00,59.13,59.4,59.13,59.17,69800.0,52.7239,52.9646,52.7239,52.7596,69800.0
2010-09-01 12:00:00,59.17,59.25,58.86,58.9,97100.0,52.7596,52.8309,52.4831,52.5188,97100.0
2010-09-01 12:30:00,58.9,59.01,58.78,58.8,128400.0,52.5188,52.6169,52.4118,52.4296,128400.0
2010-09-01 13:00:00,58.79,58.9,58.75,58.86,88000.0,52.4207,52.5188,52.3851,52.4831,88000.0
2010-09-01 13:30:00,58.86,59.0,58.8,58.82,87100.0,52.4831,52.608,52.4296,52.4475,87100.0
2010-09-01 14:00:00,58.83,58.88,58.63,58.66,140500.0,52.4564,52.501,52.2781,52.3048,140500.0
2010-09-01 14:30:00,58.66,58.73,58.58,58.61,163800.0,52.3048,52.3672,52.2335,52.2602,163800.0
2010-09-01 15:00:00,58.62,58.71,58.46,58.51,216700.0,52.2691,52.3494,52.1265,52.1711,216700.0
2010-09-01 15:30:00,58.51,58.8,58.49,58.75,392000.0,52.1711,52.4296,52.1532,52.3851,392000.0
2010-09-02 09:30:00,59.11,59.52,58.58,59.51,194500.0,52.7061,53.0716,52.2335,53.0627,194500.0
2010-09-02 10:00:00,59.5,59.69,59.25,59.29,178500.0,53.0538,53.2232,52.8309,52.8666,178500.0
2010-09-02 10:30:00,59.31,59.39,59.13,59.16,142500.0,52.8844,52.9557,52.7239,52.7506,142500.0
2010-09-02 11:00:00,59.17,59.23,58.96,59.06,129700.0,52.7596,52.8131,52.5723,52.6615,129700.0
2010-09-02 11:30:00,59.06,59.13,59.03,59.05,121200.0,52.6615,52.7239,52.6347,52.6526,121200.0
2010-09-02 12:00:00,59.06,59.13,59.03,59.11,77700.0,52.6615,52.7239,52.6347,52.7061,77700.0
2010-09-02 12:30:00,59.11,59.3,58.98,59.03,131900.0,52.7061,52.8755,52.5901,52.6347,131900.0
2010-09-02 13:00:00,59.03,59.18,59.01,59.18,122500.0,52.6347,52.7685,52.6169,52.7685,122500.0
2010-09-02 13:30:00,59.19,59.25,59.17,59.25,103800.0,52.7774,52.8309,52.7596,52.8309,103800.0
2010-09-02 14:00:00,59.24,59.5,59.23,59.37,147400.0,52.822,53.0538,52.8131,52.9379,147400.0
2010-09-02 14:30:00,59.37,59.5,59.26,59.39,190800.0,52.9379,53.0538,52.8398,52.9557,190800.0
2010-09-02 15:00:00,59.39,59.44,59.29,59.36,214600.0,52.9557,53.0003,52.8666,52.929,214600.0
2010-09-02 15:30:00,59.36,59.56,59.36,59.48,481700.0,52.929,53.1073,52.929,53.036,481700.0
2010-09-03 09:30:00,59.9,60.03,59.44,59.97,173700.0,53.4105,53.5264,53.0003,53.4729,173700.0
2010-09-03 10:00:00,59.96,59.99,59.8,59.85,112800.0,53.464,53.4907,53.3213,53.3659,112800.0
2010-09-03 10:30:00,59.84,59.86,59.62,59.7,55100.0,53.357,53.3748,53.1608,53.2321,55100.0
2010-09-03 11:00:00,59.69,59.76,59.54,59.57,53600.0,53.2232,53.2856,53.0895,53.1162,53600.0
2010-09-03 11:30:00,59.55,59.64,59.49,59.59,42900.0,53.0984,53.1786,53.0449,53.1341,42900.0
2010-09-03 12:00:00,59.58,59.65,59.53,59.56,32400.0,53.1251,53.1876,53.0806,53.1073,32400.0
2010-09-03 12:30:00,59.56,59.77,59.56,59.69,63600.0,53.1073,53.2946,53.1073,53.2232,63600.0
2010-09-03 13:00:00,59.68,59.72,59.62,59.63,49400.0,53.2143,53.25,53.1608,53.1697,49400.0
2010-09-03 13:30:00,59.62,59.77,59.6,59.69,60400.0,53.1608,53.2946,53.143,53.2232,60400.0
2010-09-03 14:00:00,59.69,59.79,59.63,59.71,54900.0,53.2232,53.3124,53.1697,53.2411,54900.0
2010-09-03 14:30:00,59.71,59.73,59.54,59.56,72300.0,53.2411,53.2589,53.0895,53.1073,72300.0
2010-09-03 15:00:00,59.55,59.63,59.52,59.58,93900.0,53.0984,53.1697,53.0716,53.1251,93900.0
2010-09-03 15:30:00,59.58,59.95,59.58,59.94,293800.0,53.1251,53.4551,53.1251,53.4461,293800.0
2010-09-07 09:30:00,59.63,59.76,59.15,59.19,124400.0,53.1697,53.2856,52.7417,52.7774,124400.0
2010-09-07 10:00:00,59.19,59.57,59.19,59.47,104400.0,52.7774,53.1162,52.7774,53.0271,104400.0
2010-09-07 10:30:00,59.48,59.65,59.44,59.57,71700.0,53.036,53.1876,53.0003,53.1162,71700.0
2010-09-07 11:00:00,59.57,59.71,59.43,59.71,57700.0,53.1162,53.2411,52.9914,53.2411,57700.0
2010-09-07 11:30:00,59.72,59.8,59.59,59.62,86400.0,53.25,53.3213,53.1341,53.1608,86400.0
2010-09-07 12:00:00,59.63,59.66,59.48,59.49,58400.0,53.1697,53.1965,53.036,53.0449,58400.0
2010-09-07 12:30:00,59.47,59.48,59.25,59.26,68400.0,53.0271,53.036,52.8309,52.8398,68400.0
2010-09-07 13:00:00,59.26,59.26,59.04,59.16,142000.0,52.8398,52.8398,52.6436,52.7506,142000.0
2010-09-07 13:30:00,59.17,59.17,59.03,59.12,90900.0,52.7596,52.7596,52.6347,52.715,90900.0
2010-09-07 14:00:00,59.14,59.21,59.13,59.16,69600.0,52.7328,52.7952,52.7239,52.7506,69600.0
2010-09-07 14:30:00,59.17,59.18,58.97,59.03,88600.0,52.7596,52.7685,52.5812,52.6347,88600.0
2010-09-07 15:00:00,59.03,59.08,58.95,59.05,135000.0,52.6347,52.6793,52.5634,52.6526,135000.0
2010-09-07 15:30:00,59.05,59.08,58.87,58.96,330900.0,52.6526,52.6793,52.4921,52.5723,330900.0
2010-09-08 09:30:00,58.99,59.41,58.87,58.98,81100.0,52.5991,52.9736,52.4921,52.5901,81100.0
2010-09-08 10:00:00,58.99,59.34,58.97,59.07,92700.0,52.5991,52.9111,52.5812,52.6704,92700.0
2010-09-08 10:30:00,59.05,59.22,59.03,59.15,85200.0,52.6526,52.8041,52.6347,52.7417,85200.0
2010-09-08 11:00:00,59.16,59.17,59.03,59.1,81500.0,52.7506,52.7596,52.6347,52.6971,81500.0
2010-09-08 11:30:00,59.09,59.12,58.96,58.97,52500.0,52.6882,52.715,52.5723,52.5812,52500.0
2010-09-08 12:00:00,58.99,59.02,58.94,58.97,64600.0,52.5991,52.6258,52.5545,52.5812,64600.0
2010-09-08 12:30:00,58.96,59.02,58.85,58.85,101700.0,52.5723,52.6258,52.4742,52.4742,101700.0
2010-09-08 13:00:00,58.86,58.9,58.74,58.81,75700.0,52.4831,52.5188,52.3761,52.4386,75700.0
2010-09-08 13:30:00,58.82,58.85,58.5,58.57,111300.0,52.4475,52.4742,52.1621,52.2246,111300.0
2010-09-08 14:00:00,58.58,58.6,58.43,58.46,119500.0,52.2335,52.2513,52.0997,52.1265,119500.0
2010-09-08 14:30:00,58.47,58.6,58.44,58.55,133800.0,52.1354,52.2513,52.1086,52.2067,133800.0
2010-09-08 15:00:00,58.55,58.62,58.51,58.56,139700.0,52.2067,52.2691,52.1711,52.2156,139700.0
2010-09-08 15:30:00,58.56,58.62,58.43,58.54,307700.0,52.2156,52.2691,52.0997,52.1978,307700.0
2010-09-09 09:30:00,59.03,59.2,58.87,59.1,264200.0,52.6347,52.7863,52.4921,52.6971,264200.0
2010-09-09 10:00:00,59.11,59.29,59.02,59.06,173700.0,52.7061,52.8666,52.6258,52.6615,173700.0
2010-09-09 10:30:00,59.07,59.38,59.05,59.29,198800.0,52.6704,52.9468,52.6526,52.8666,198800.0
2010-09-09 11:00:00,59.3,59.35,59.26,59.3,108400.0,52.8755,52.9201,52.8398,52.8755,108400.0
2010-09-09 11:30:00,59.29,59.58,59.28,59.37,181400.0,52.8666,53.1251,52.8576,52.9379,181400.0
2010-09-09 12:00:00,59.38,59.52,59.2,59.48,168700.0,52.9468,53.0716,52.7863,53.036,168700.0
2010-09-09 12:30:00,59.49,59.66,59.43,59.48,96500.0,53.0449,53.1965,52.9914,53.036,96500.0
2010-09-09 13:00:00,59.47,59.54,59.42,59.45,161500.0,53.0271,53.0895,52.9825,53.0092,161500.0
2010-09-09 13:30:00,59.45,59.53,59.42,59.44,109900.0,53.0092,53.0806,52.9825,53.0003,109900.0
2010-09-09 14:00:00,59.44,59.59,59.43,59.53,170200.0,53.0003,53.1341,52.9914,53.0806,170200.0
2010-09-09 14:30:00,59.53,59.73,59.53,59.71,165200.0,53.0806,53.2589,53.0806,53.2411,165200.0
2010-09-09 15:00:00,59.71,59.72,59.65,59.72,217200.0,53.2411,53.25,53.1876,53.25,217200.0
2010-09-09 15:30:00,59.7,59.73,59.59,59.64,279800.0,53.2321,53.2589,53.1341,53.1786,279800.0
2010-09-10 09:30:00,59.84,59.86,59.21,59.41,103000.0,53.357,53.3748,52.7952,52.9736,103000.0
2010-09-10 10:00:00,59.39,59.51,59.27,59.29,77700.0,52.9557,53.0627,52.8487,52.8666,77700.0
2010-09-10 10:30:00,59.3,59.61,59.3,59.6,73500.0,52.8755,53.1519,52.8755,53.143,73500.0
2010-09-10 11:00:00,59.6,59.7,59.56,59.67,78500.0,53.143,53.2321,53.1073,53.2054,78500.0
2010-09-10 11:30:00,59.69,59.73,59.45,59.59,123000.0,53.2232,53.2589,53.0092,53.1341,123000.0
2010-09-10 12:00:00,59.59,59.61,59.43,59.47,83200.0,53.1341,53.1519,52.9914,53.0271,83200.0
2010-09-10 12:30:00,59.48,59.55,59.44,59.51,107600.0,53.036,53.0984,53.0003,53.0627,107600.0
2010-09-10 13:00:00,59.5,59.51,59.34,59.37,117000.0,53.0538,53.0627,52.9111,52.9379,117000.0
2010-09-10 13:30:00,59.38,59.45,59.34,59.38,81300.0,52.9468,53.0092,52.9111,52.9468,81300.0
2010-09-10 14:00:00,59.37,59.54,59.33,59.47,169000.0,52.9379,53.0895,52.9022,53.0271,169000.0
2010-09-10 14:30:00,59.47,59.5,59.34,59.5,131000.0,53.0271,53.0538,52.9111,53.0538,131000.0
2010-09-10 15:00:00,59.5,59.5,59.39,59.47,67900.0,53.0538,53.0538,52.9557,53.0271,67900.0
2010-09-10 15:30:00,59.47,59.5,59.34,59.39,283600.0,53.0271,53.0538,52.9111,52.9557,283600.0
2010-09-13 09:30:00,59.55,59.77,59.45,59.5,91300.0,53.0984,53.2946,53.0092,53.0538,91300.0
2010-09-13 10:00:00,59.51,59.53,59.37,59.45,80900.0,53.0627,53.0806,52.9379,53.0092,80900.0
2010-09-13 10:30:00,59.46,59.65,59.41,59.58,119400.0,53.0181,53.1876,52.9736,53.1251,119400.0
2010-09-13 11:00:00,59.58,59.58,59.5,59.57,57000.0,53.1251,53.1251,53.0538,53.1162,57000.0
2010-09-13 11:30:00,59.57,59.58,59.5,59.51,95600.0,53.1162,53.1251,53.0538,53.0627,95600.0
2010-09-13 12:00:00,59.51,59.53,59.19,59.29,116400.0,53.0627,53.0806,52.7774,52.8666,116400.0
2010-09-13 12:30:00,59.29,59.33,59.08,59.11,58000.0,52.8666,52.9022,52.6793,52.7061,58000.0
2010-09-13 13:00:00,59.12,59.15,58.92,59.06,82100.0,52.715,52.7417,52.5366,52.6615,82100.0
2010-09-13 13:30:00,59.06,59.07,58.9,58.93,78400.0,52.6615,52.6704,52.5188,52.5456,78400.0
2010-09-13 14:00:00,58.91,58.95,58.81,58.87,109000.0,52.5277,52.5634,52.4386,52.4921,109000.0
2010-09-13 14:30:00,58.87,58.88,58.74,58.81,114100.0,52.4921,52.501,52.3761,52.4386,114100.0
2010-09-13 15:00:00,58.81,58.86,58.76,58.84,264100.0,52.4386,52.4831,52.394,52.4653,264100.0
2010-09-13 15:30:00,58.84,58.86,58.69,58.71,435400.0,52.4653,52.4831,52.3316,52.3494,435400.0
2010-09-14 09:30:00,58.61,58.94,58.41,58.94,151000.0,52.2602,52.5545,52.0819,52.5545,151000.0
2010-09-14 10:00:00,58.91,59.05,58.73,58.77,142500.0,52.5277,52.6526,52.3672,52.4029,142500.0
2010-09-14 10:30:00,58.77,58.9,58.69,58.83,114000.0,52.4029,52.5188,52.3316,52.4564,114000.0
2010-09-14 11:00:00,58.84,59.31,58.81,59.3,155400.0,52.4653,52.8844,52.4386,52.8755,155400.0
2010-09-14 11:30:00,59.3,59.93,59.28,59.82,295700.0,52.8755,53.4372,52.8576,53.3391,295700.0
2010-09-14 12:00:00,59.81,59.86,59.71,59.86,130500.0,53.3302,53.3748,53.2411,53.3748,130500.0
2010-09-14 12:30:00,59.86,59.97,59.71,59.85,179100.0,53.3748,53.4729,53.2411,53.3659,179100.0
2010-09-14 13:00:00,59.85,59.92,59.77,59.83,60700.0,53.3659,53.4283,53.2946,53.3481,60700.0
2010-09-14 13:30:00,59.83,60.0,59.78,59.99,138900.0,53.3481,53.4996,53.3035,53.4907,138900.0
2010-09-14 14:00:00,59.98,60.0,59.88,59.97,112100.0,53.4818,53.4996,53.3926,53.4729,112100.0
2010-09-14 14:30:00,59.96,60.0,59.93,59.94,173100.0,53.464,53.4996,53.4372,53.4461,173100.0
2010-09-14 15:00:00,59.93,60.07,59.9,60.03,297700.0,53.4372,53.5621,53.4105,53.5264,297700.0
2010-09-14 15:30:00,60.03,60.07,59.74,59.76,503100.0,53.5264,53.5621,53.2678,53.2856,503100.0
2010-09-15 09:30:00,59.92,62.25,59.85,62.13,776700.0,53.4283,55.5059,53.3659,55.3989,776700.0
2010-09-15 10:00:00,62.15,63.0,61.79,62.88,581600.0,55.4167,56.1746,55.0957,56.0676,581600.0
2010-09-15 10:30:00,62.89,63.25,62.64,63.23,494400.0,56.0765,56.3975,55.8536,56.3797,494400.0
2010-09-15 11:00:00,63.23,63.23,62.66,63.01,401700.0,56.3797,56.3797,55.8715,56.1835,401700.0
2010-09-15 11:30:00,63.0,63.44,62.91,63.24,295800.0,56.1746,56.5669,56.0944,56.3886,295800.0
2010-09-15 12:00:00,63.22,63.5,63.17,63.35,310500.0,56.3708,56.6204,56.3262,56.4867,310500.0
2010-09-15 12:30:00,63.35,63.64,63.28,63.45,217300.0,56.4867,56.7453,56.4243,56.5759,217300.0
2010-09-15 13:00:00,63.48,63.48,63.25,63.4,121300.0,56.6026,56.6026,56.3975,56.5313,121300.0
2010-09-15 13:30:00,63.38,63.43,63.14,63.35,156500.0,56.5134,56.558,56.2994,56.4867,156500.0
2010-09-15 14:00:00,63.35,63.35,63.01,63.02,125400.0,56.4867,56.4867,56.1835,56.1924,125400.0
2010-09-15 14:30:00,63.02,63.06,62.76,62.9,161700.0,56.1924,56.2281,55.9606,56.0855,161700.0
2010-09-15 15:00:00,62.91,63.14,62.75,63.13,220000.0,56.0944,56.2994,55.9517,56.2905,220000.0
2010-09-15 15:30:00,63.15,63.17,62.88,63.0,581100.0,56.3084,56.3262,56.0676,56.1746,581100.0
2010-09-16 09:30:00,62.87,62.87,62.25,62.45,212600.0,56.0587,56.0587,55.5059,55.6842,212600.0
2010-09-16 10:00:00,62.44,62.59,62.21,62.51,183100.0,55.6753,55.809,55.4702,55.7377,183100.0
2010-09-16 10:30:00,62.51,62.52,62.28,62.33,159100.0,55.7377,55.7466,55.5326,55.5772,159100.0
2010-09-16 11:00:00,62.34,62.34,62.05,62.16,83700.0,55.5861,55.5861,55.3275,55.4256,83700.0
2010-09-16 11:30:00,62.17,62.2,62.1,62.14,82600.0,55.4345,55.4613,55.3721,55.4078,82600.0
2010-09-16 12:00:00,62.14,62.17,61.96,62.0,93100.0,55.4078,55.4345,55.2473,55.283,93100.0
2010-09-16 12:30:00,62.01,62.15,61.98,62.12,118200.0,55.2919,55.4167,55.2651,55.39,118200.0
2010-09-16 13:00:00,62.12,62.14,62.04,62.08,110300.0,55.39,55.4078,55.3186,55.3543,110300.0
2010-09-16 13:30:00,62.08,62.19,62.03,62.17,98300.0,55.3543,55.4524,55.3097,55.4345,98300.0
2010-09-16 14:00:00,62.17,62.41,62.15,62.37,145700.0,55.4345,55.6485,55.4167,55.6129,145700.0
2010-09-16 14:30:00,62.36,62.36,62.1,62.15,92600.0,55.604,55.604,55.3721,55.4167,92600.0
2010-09-16 15:00:00,62.16,62.49,62.15,62.47,152300.0,55.4256,55.7199,55.4167,55.702,152300.0
2010-09-16 15:30:00,62.48,62.5,62.29,62.41,277300.0,55.711,55.7288,55.5415,55.6485,277300.0
2010-09-17 09:30:00,62.8,63.19,62.46,62.67,594900.0,55.9963,56.344,55.6931,55.8804,594900.0
2010-09-17 10:00:00,62.67,62.7,62.3,62.49,157000.0,55.8804,55.9071,55.5505,55.7199,157000.0
2010-09-17 10:30:00,62.49,62.49,62.24,62.27,184500.0,55.7199,55.7199,55.497,55.5237,184500.0
2010-09-17 11:00:00,62.28,62.37,62.21,62.35,165400.0,55.5326,55.6129,55.4702,55.595,165400.0
2010-09-17 11:30:00,62.34,62.37,62.28,62.33,85200.0,55.5861,55.6129,55.5326,55.5772,85200.0
2010-09-17 12:00:00,62.32,62.38,62.25,62.38,76300.0,55.5683,55.6218,55.5059,55.6218,76300.0
2010-09-17 12:30:00,62.37,62.37,62.2,62.28,90900.0,55.6129,55.6129,55.4613,55.5326,90900.0
2010-09-17 13:00:00,62.28,62.37,62.28,62.3,85700.0,55.5326,55.6129,55.5326,55.5505,85700.0
2010-09-17 13:30:00,62.32,62.36,62.25,62.25,69800.0,55.5683,55.604,55.5059,55.5059,69800.0
2010-09-17 14:00:00,62.26,62.4,62.26,62.4,76300.0,55.5148,55.6396,55.5148,55.6396,76300.0
2010-09-17 14:30:00,62.4,62.51,62.31,62.32,139100.0,55.6396,55.7377,55.5594,55.5683,139100.0
2010-09-17 15:00:00,62.32,62.39,62.2,62.2,157000.0,55.5683,55.6307,55.4613,55.4613,157000.0
2010-09-17 15:30:00,62.21,62.42,62.2,62.36,438000.0,55.4702,55.6575,55.4613,55.604,438000.0
2010-09-20 09:30:00,62.38,62.92,62.24,62.89,99600.0,55.6218,56.1033,55.497,56.0765,99600.0
2010-09-20 10:00:00,62.88,63.05,62.68,62.85,135200.0,56.0676,56.2192,55.8893,56.0409,135200.0
2010-09-20 10:30:00,62.84,63.0,62.8,62.97,107800.0,56.032,56.1746,55.9963,56.1479,107800.0
2010-09-20 11:00:00,62.97,63.15,62.97,63.04,81900.0,56.1479,56.3084,56.1479,56.2103,81900.0
2010-09-20 11:30:00,63.04,63.09,62.86,62.87,63300.0,56.2103,56.2549,56.0498,56.0587,63300.0
2010-09-20 12:00:00,62.86,62.86,62.53,62.53,53200.0,56.0498,56.0498,55.7555,55.7555,53200.0
2010-09-20 12:30:00,62.52,62.59,62.44,62.48,59800.0,55.7466,55.809,55.6753,55.711,59800.0
2010-09-20 13:00:00,62.52,62.62,62.43,62.54,35800.0,55.7466,55.8358,55.6664,55.7645,35800.0
2010-09-20 13:30:00,62.53,62.59,62.47,62.51,39800.0,55.7555,55.809,55.702,55.7377,39800.0
2010-09-20 14:00:00,62.52,62.67,62.5,62.63,77600.0,55.7466,55.8804,55.7288,55.8447,77600.0
2010-09-20 14:30:00,62.64,62.86,62.62,62.86,96100.0,55.8536,56.0498,55.8358,56.0498,96100.0
2010-09-20 15:00:00,62.86,63.08,62.85,62.98,128600.0,56.0498,56.2459,56.0409,56.1568,128600.0
2010-09-20 15:30:00,62.97,63.15,62.96,62.99,272100.0,56.1479,56.3084,56.139,56.1657,272100.0
2010-09-21 09:30:00,63.02,63.25,62.73,63.12,86200.0,56.1924,56.3975,55.9339,56.2816,86200.0
2010-09-21 10:00:00,63.14,63.14,62.8,62.85,60300.0,56.2994,56.2994,55.9963,56.0409,60300.0
2010-09-21 10:30:00,62.87,63.08,62.76,62.96,77600.0,56.0587,56.2459,55.9606,56.139,77600.0
2010-09-21 11:00:00,62.96,63.1,62.9,62.97,87900.0,56.139,56.2638,56.0855,56.1479,87900.0
2010-09-21 11:30:00,62.95,62.98,62.87,62.91,80600.0,56.13,56.1568,56.0587,56.0944,80600.0
2010-09-21 12:00:00,62.92,62.95,62.74,62.75,42900.0,56.1033,56.13,55.9428,55.9517,42900.0
2010-09-21 12:30:00,62.74,62.95,62.73,62.89,36800.0,55.9428,56.13,55.9339,56.0765,36800.0
2010-09-21 13:00:00,62.87,62.88,62.74,62.8,61400.0,56.0587,56.0676,55.9428,55.9963,61400.0
2010-09-21 13:30:00,62.79,62.91,62.74,62.82,48700.0,55.9874,56.0944,55.9428,56.0141,48700.0
2010-09-21 14:00:00,62.82,63.19,62.68,63.1,115200.0,56.0141,56.344,55.8893,56.2638,115200.0
2010-09-21 14:30:00,63.1,63.42,63.04,63.22,133900.0,56.2638,56.5491,56.2103,56.3708,133900.0
2010-09-21 15:00:00,63.21,63.24,63.0,63.08,171900.0,56.3619,56.3886,56.1746,56.2459,171900.0
2010-09-21 15:30:00,63.07,63.07,62.8,62.94,599500.0,56.237,56.237,55.9963,56.1211,599500.0
2010-09-22 09:30:00,62.64,62.9,62.56,62.83,157400.0,55.8536,56.0855,55.7823,56.023,157400.0
2010-09-22 10:00:00,62.8,62.84,62.53,62.64,105600.0,55.9963,56.032,55.7555,55.8536,105600.0
2010-09-22 10:30:00,62.64,62.67,62.34,62.46,272300.0,55.8536,55.8804,55.5861,55.6931,272300.0
2010-09-22 11:00:00,62.45,62.46,62.13,62.3,106900.0,55.6842,55.6931,55.3989,55.5505,106900.0
2010-09-22 11:30:00,62.28,62.45,62.14,62.34,96200.0,55.5326,55.6842,55.4078,55.5861,96200.0
2010-09-22 12:00:00,62.36,62.53,62.34,62.36,120100.0,55.604,55.7555,55.5861,55.604,120100.0
2010-09-22 12:30:00,62.37,62.37,62.16,62.24,95700.0,55.6129,55.6129,55.4256,55.497,95700.0
2010-09-22 13:00:00,62.23,62.3,62.19,62.26,104100.0,55.488,55.5505,55.4524,55.5148,104100.0
2010-09-22 13:30:00,62.26,62.36,62.23,62.33,77600.0,55.5148,55.604,55.488,55.5772,77600.0
2010-09-22 14:00:00,62.33,62.41,62.27,62.34,110600.0,55.5772,55.6485,55.5237,55.5861,110600.0
2010-09-22 14:30:00,62.34,62.47,62.28,62.33,141900.0,55.5861,55.702,55.5326,55.5772,141900.0
2010-09-22 15:00:00,62.32,62.38,62.17,62.18,210100.0,55.5683,55.6218,55.4345,55.4435,210100.0
2010-09-22 15:30:00,62.18,62.31,62.15,62.18,439900.0,55.4435,55.5594,55.4167,55.4435,439900.0
2010-09-23 09:30:00,61.77,62.2,61.5,61.65,231700.0,55.0779,55.4613,54.8371,54.9709,231700.0
2010-09-23 10:00:00,61.65,61.71,60.58,60.68,770600.0,54.9709,55.0244,54.0168,54.106,770600.0
2010-09-23 10:30:00,60.68,60.73,58.08,59.96,3169600.0,54.106,54.1505,51.7876,53.464,3169600.0
2010-09-23 11:00:00,59.94,60.1,59.54,59.58,1327100.0,53.4461,53.5888,53.0895,53.1251,1327100.0
2010-09-23 11:30:00,59.59,59.96,59.09,59.81,545600.0,53.1341,53.464,52.6882,53.3302,545600.0
2010-09-23 12:00:00,59.82,60.01,59.73,59.85,341800.0,53.3391,53.5086,53.2589,53.3659,341800.0
2010-09-23 12:30:00,59.85,60.65,59.84,60.63,592200.0,53.3659,54.0792,53.357,54.0614,592200.0
2010-09-23 13:00:00,60.64,60.71,60.14,60.17,481500.0,54.0703,54.1327,53.6245,53.6512,481500.0
2010-09-23 13:30:00,60.17,60.23,59.73,59.96,425000.0,53.6512,53.7047,53.2589,53.464,425000.0
2010-09-23 14:00:00,59.96,60.0,59.89,59.96,191100.0,53.464,53.4996,53.4016,53.464,191100.0
2010-09-23 14:30:00,59.95,60.03,59.8,59.96,387100.0,53.4551,53.5264,53.3213,53.464,387100.0
2010-09-23 15:00:00,59.96,60.12,59.87,60.01,438800.0,53.464,53.6066,53.3837,53.5086,438800.0
2010-09-23 15:30:00,60.0,60.85,59.91,60.79,1295000.0,53.4996,54.2575,53.4194,54.204,1295000.0
2010-09-24 09:30:00,61.18,61.72,60.37,61.56,272200.0,54.5518,55.0333,53.8295,54.8906,272200.0
2010-09-24 10:00:00,61.55,61.92,61.43,61.91,288100.0,54.8817,55.2116,54.7747,55.2027,288100.0
2010-09-24 10:30:00,61.91,62.41,61.75,62.4,265100.0,55.2027,55.6485,55.06,55.6396,265100.0
2010-09-24 11:00:00,62.39,62.4,62.04,62.05,168300.0,55.6307,55.6396,55.3186,55.3275,168300.0
2010-09-24 11:30:00,62.05,62.23,61.98,62.19,126400.0,55.3275,55.488,55.2651,55.4524,126400.0
2010-09-24 12:00:00,62.15,62.19,62.01,62.04,102000.0,55.4167,55.4524,55.2919,55.3186,102000.0
2010-09-24 12:30:00,62.07,62.09,61.91,62.0,99400.0,55.3454,55.3632,55.2027,55.283,99400.0
2010-09-24 13:00:00,62.01,62.11,61.95,62.08,62700.0,55.2919,55.381,55.2384,55.3543,62700.0
2010-09-24 13:30:00,62.08,62.15,61.92,61.96,93300.0,55.3543,55.4167,55.2116,55.2473,93300.0
2010-09-24 14:00:00,61.97,62.01,61.88,61.99,77500.0,55.2562,55.2919,55.176,55.274,77500.0
2010-09-24 14:30:00,61.99,62.17,61.98,62.03,109600.0,55.274,55.4345,55.2651,55.3097,109600.0
2010-09-24 15:00:00,62.04,62.06,61.8,61.84,181800.0,55.3186,55.3365,55.1046,55.1403,181800.0
2010-09-24 15:30:00,61.85,61.9,61.79,61.88,357200.0,55.1492,55.1938,55.0957,55.176,357200.0
2010-09-27 09:30:00,61.81,61.81,61.0,61.29,252900.0,55.1135,55.1135,54.3913,54.6499,252900.0
2010-09-27 10:00:00,61.3,61.3,60.9,61.05,113800.0,54.6588,54.6588,54.3021,54.4359,113800.0
2010-09-27 10:30:00,61.04,61.37,61.01,61.13,117900.0,54.427,54.7212,54.4002,54.5072,117900.0
2010-09-27 11:00:00,61.13,61.19,60.91,60.92,107100.0,54.5072,54.5607,54.311,54.32,107100.0
2010-09-27 11:30:00,60.92,61.04,60.82,60.84,69000.0,54.32,54.427,54.2308,54.2486,69000.0
2010-09-27 12:00:00,60.84,60.92,60.71,60.8,96500.0,54.2486,54.32,54.1327,54.213,96500.0
2010-09-27 12:30:00,60.79,61.06,60.63,61.05,99300.0,54.204,54.4448,54.0614,54.4359,99300.0
2010-09-27 13:00:00,61.05,61.15,60.96,61.02,81500.0,54.4359,54.525,54.3556,54.4091,81500.0
2010-09-27 13:30:00,61.03,61.27,61.0,61.25,86200.0,54.418,54.632,54.3913,54.6142,86200.0
2010-09-27 14:00:00,61.26,61.82,61.21,61.78,290400.0,54.6231,55.1225,54.5785,55.0868,290400.0
2010-09-27 14:30:00,61.77,62.13,61.73,61.83,318800.0,55.0779,55.3989,55.0422,55.1314,318800.0
2010-09-27 15:00:00,61.83,61.9,61.7,61.77,150800.0,55.1314,55.1938,55.0155,55.0779,150800.0
2010-09-27 15:30:00,61.77,61.81,61.4,61.48,331600.0,55.0779,55.1135,54.748,54.8193,331600.0
2010-09-28 09:30:00,61.86,62.05,61.32,61.45,239600.0,55.1581,55.3275,54.6766,54.7925,239600.0
2010-09-28 10:00:00,61.37,61.73,61.11,61.66,200000.0,54.7212,55.0422,54.4894,54.9798,200000.0
2010-09-28 10:30:00,61.68,61.78,61.54,61.66,65300.0,54.9976,55.0868,54.8728,54.9798,65300.0
2010-09-28 11:00:00,61.67,61.89,61.5,61.74,119600.0,54.9887,55.1849,54.8371,55.0511,119600.0
2010-09-28 11:30:00,61.76,62.12,61.75,61.98,104000.0,55.069,55.39,55.06,55.2651,104000.0
2010-09-28 12:00:00,62.0,62.15,61.94,62.04,84000.0,55.283,55.4167,55.2295,55.3186,84000.0
2010-09-28 12:30:00,62.05,62.07,61.95,62.06,90100.0,55.3275,55.3454,55.2384,55.3365,90100.0
2010-09-28 13:00:00,62.06,62.11,61.92,62.11,99900.0,55.3365,55.381,55.2116,55.381,99900.0
2010-09-28 13:30:00,62.11,62.12,61.95,62.06,91100.0,55.381,55.39,55.2384,55.3365,91100.0
2010-09-28 14:00:00,62.08,62.1,61.82,61.83,115100.0,55.3543,55.3721,55.1225,55.1314,115100.0
2010-09-28 14:30:00,61.83,61.91,61.69,61.85,149000.0,55.1314,55.2027,55.0065,55.1492,149000.0
2010-09-28 15:00:00,61.83,61.98,61.82,61.92,171100.0,55.1314,55.2651,55.1225,55.2116,171100.0
2010-09-28 15:30:00,61.91,62.53,61.9,62.48,760100.0,55.2027,55.7555,55.1938,55.711,760100.0
2010-09-29 09:30:00,62.21,62.98,62.14,62.91,240700.0,55.4702,56.1568,55.4078,56.0944,240700.0
2010-09-29 10:00:00,62.9,63.08,62.88,63.01,314100.0,56.0855,56.2459,56.0676,56.1835,314100.0
2010-09-29 10:30:00,63.01,63.57,62.96,63.0,462100.0,56.1835,56.6829,56.139,56.1746,462100.0
2010-09-29 11:00:00,63.0,63.05,62.98,63.01,162100.0,56.1746,56.2192,56.1568,56.1835,162100.0
2010-09-29 11:30:00,63.01,63.2,63.0,63.06,259000.0,56.1835,56.3529,56.1746,56.2281,259000.0
2010-09-29 12:00:00,63.06,63.25,63.04,63.06,701000.0,56.2281,56.3975,56.2103,56.2281,701000.0
2010-09-29 12:30:00,63.06,63.2,62.87,62.88,912000.0,56.2281,56.3529,56.0587,56.0676,912000.0
2010-09-29 13:00:00,62.87,63.11,62.86,62.88,145200.0,56.0587,56.2727,56.0498,56.0676,145200.0
2010-09-29 13:30:00,62.88,62.99,62.55,62.56,223100.0,56.0676,56.1657,55.7734,55.7823,223100.0
2010-09-29 14:00:00,62.56,62.83,62.38,62.39,184000.0,55.7823,56.023,55.6218,55.6307,184000.0
2010-09-29 14:30:00,62.39,62.41,62.19,62.21,176200.0,55.6307,55.6485,55.4524,55.4702,176200.0
2010-09-29 15:00:00,62.22,62.22,61.84,62.05,275300.0,55.4791,55.4791,55.1403,55.3275,275300.0
2010-09-29 15:30:00,62.04,62.06,61.76,61.98,342000.0,55.3186,55.3365,55.069,55.2651,342000.0
2010-09-30 09:30:00,62.3,62.77,62.0,62.53,190300.0,55.5505,55.9695,55.283,55.7555,190300.0
2010-09-30 10:00:00,62.52,62.72,62.08,62.34,290100.0,55.7466,55.925,55.3543,55.5861,290100.0
2010-09-30 10:30:00,62.35,62.39,62.24,62.3,151000.0,55.595,55.6307,55.497,55.5505,151000.0
2010-09-30 11:00:00,62.3,62.3,61.92,61.94,102000.0,55.5505,55.5505,55.2116,55.2295,102000.0
2010-09-30 11:30:00,61.93,61.97,61.6,61.71,236700.0,55.2205,55.2562,54.9263,55.0244,236700.0
2010-09-30 12:00:00,61.7,61.74,61.52,61.65,44700.0,55.0155,55.0511,54.855,54.9709,44700.0
2010-09-30 12:30:00,61.64,61.85,61.64,61.77,72400.0,54.962,55.1492,54.962,55.0779,72400.0
2010-09-30 13:00:00,61.78,61.83,61.7,61.77,81400.0,55.0868,55.1314,55.0155,55.0779,81400.0
2010-09-30 13:30:00,61.78,61.79,61.67,61.75,64100.0,55.0868,55.0957,54.9887,55.06,64100.0
2010-09-30 14:00:00,61.75,61.79,61.64,61.71,99400.0,55.06,55.0957,54.962,55.0244,99400.0
2010-09-30 14:30:00,61.71,61.94,61.67,61.87,106500.0,55.0244,55.2295,54.9887,55.167,106500.0
2010-09-30 15:00:00,61.86,61.91,61.7,61.86,189400.0,55.1581,55.2027,55.0155,55.1581,189400.0
2010-09-30 15:30:00,61.85,61.89,61.66,61.72,440300.0,55.1492,55.1849,54.9798,55.0333,440300.0
2010-10-01 09:30:00,62.09,62.22,61.4,61.8,249400.0,55.3632,55.4791,54.748,55.1046,249400.0
2010-10-01 10:00:00,61.77,61.94,61.05,61.18,201400.0,55.0779,55.2295,54.4359,54.5518,201400.0
2010-10-01 10:30:00,61.16,61.16,60.75,60.8,294000.0,54.534,54.534,54.1684,54.213,294000.0
2010-10-01 11:00:00,60.8,60.8,60.18,60.22,385300.0,54.213,54.213,53.6601,53.6958,385300.0
2010-10-01 11:30:00,60.22,60.98,60.21,60.69,395300.0,53.6958,54.3735,53.6869,54.1149,395300.0
2010-10-01 12:00:00,60.69,61.0,60.57,60.57,102000.0,54.1149,54.3913,54.0079,54.0079,102000.0
2010-10-01 12:30:00,60.58,60.59,60.31,60.51,155200.0,54.0168,54.0257,53.776,53.9544,155200.0
2010-10-01 13:00:00,60.53,60.6,60.39,60.41,262100.0,53.9722,54.0346,53.8474,53.8652,262100.0
2010-10-01 13:30:00,60.44,60.69,60.44,60.65,137300.0,53.892,54.1149,53.892,54.0792,137300.0
2010-10-01 14:00:00,60.65,60.83,60.6,60.76,129700.0,54.0792,54.2397,54.0346,54.1773,129700.0
2010-10-01 14:30:00,60.76,60.86,60.7,60.82,122500.0,54.1773,54.2665,54.1238,54.2308,122500.0
2010-10-01 15:00:00,60.83,60.86,60.72,60.73,181700.0,54.2397,54.2665,54.1416,54.1505,181700.0
2010-10-01 15:30:00,60.74,60.8,60.65,60.74,342300.0,54.1595,54.213,54.0792,54.1595,342300.0
2010-10-04 09:30:00,60.43,60.78,60.15,60.27,148100.0,53.883,54.1951,53.6334,53.7404,148100.0
2010-10-04 10:00:00,60.29,60.48,60.03,60.15,324000.0,53.7582,53.9276,53.5264,53.6334,324000.0
2010-10-04 10:30:00,60.2,60.24,59.9,59.92,218800.0,53.678,53.7136,53.4105,53.4283,218800.0
2010-10-04 11:00:00,59.91,59.94,59.7,59.72,141300.0,53.4194,53.4461,53.2321,53.25,141300.0
2010-10-04 11:30:00,59.71,59.86,59.66,59.66,144700.0,53.2411,53.3748,53.1965,53.1965,144700.0
2010-10-04 12:00:00,59.66,59.67,59.54,59.56,70200.0,53.1965,53.2054,53.0895,53.1073,70200.0
2010-10-04 12:30:00,59.56,59.72,59.55,59.65,88800.0,53.1073,53.25,53.0984,53.1876,88800.0
2010-10-04 13:00:00,59.64,59.81,59.62,59.77,168200.0,53.1786,53.3302,53.1608,53.2946,168200.0
2010-10-04 13:30:00,59.78,59.8,59.7,59.79,72300.0,53.3035,53.3213,53.2321,53.3124,72300.0
2010-10-04 14:00:00,59.78,60.02,59.78,59.96,273600.0,53.3035,53.5175,53.3035,53.464,273600.0
2010-10-04 14:30:00,59.95,60.01,59.88,59.93,242800.0,53.4551,53.5086,53.3926,53.4372,242800.0
2010-10-04 15:00:00,59.93,60.01,59.85,59.86,172000.0,53.4372,53.5086,53.3659,53.3748,172000.0
2010-10-04 15:30:00,59.85,59.92,59.78,59.89,294600.0,53.3659,53.4283,53.3035,53.4016,294600.0
2010-10-05 09:30:00,60.27,60.77,60.24,60.73,153800.0,53.7404,54.1862,53.7136,54.1505,153800.0
2010-10-05 10:00:00,60.73,60.78,60.38,60.71,178300.0,54.1505,54.1951,53.8385,54.1327,178300.0
2010-10-05 10:30:00,60.72,61.0,60.71,60.84,141300.0,54.1416,54.3913,54.1327,54.2486,141300.0
2010-10-05 11:00:00,60.85,60.97,60.83,60.9,81500.0,54.2575,54.3645,54.2397,54.3021,81500.0
2010-10-05 11:30:00,60.88,61.16,60.86,60.89,148800.0,54.2843,54.534,54.2665,54.2932,148800.0
2010-10-05 12:00:00,60.87,60.91,60.78,60.87,69300.0,54.2754,54.311,54.1951,54.2754,69300.0
2010-10-05 12:30:00,60.87,61.03,60.79,61.03,85500.0,54.2754,54.418,54.204,54.418,85500.0
2010-10-05 13:00:00,61.02,61.21,60.96,61.17,99000.0,54.4091,54.5785,54.3556,54.5429,99000.0
2010-10-05 13:30:00,61.17,61.38,61.12,61.29,193500.0,54.5429,54.7301,54.4983,54.6499,193500.0
2010-10-05 14:00:00,61.29,61.53,61.29,61.44,186900.0,54.6499,54.8639,54.6499,54.7836,186900.0
2010-10-05 14:30:00,61.45,61.53,61.42,61.52,241100.0,54.7925,54.8639,54.7658,54.855,241100.0
2010-10-05 15:00:00,61.52,61.67,61.31,61.33,340300.0,54.855,54.9887,54.6677,54.6855,340300.0
2010-10-05 15:30:00,61.33,61.35,61.14,61.16,275800.0,54.6855,54.7034,54.5161,54.534,275800.0
2010-10-06 09:30:00,60.93,61.07,60.48,60.68,127900.0,54.3289,54.4537,53.9276,54.106,127900.0
2010-10-06 10:00:00,60.67,60.93,60.65,60.87,76200.0,54.097,54.3289,54.0792,54.2754,76200.0
2010-10-06 10:30:00,60.86,60.93,60.74,60.76,87000.0,54.2665,54.3289,54.1595,54.1773,87000.0
2010-10-06 11:00:00,60.81,60.85,60.58,60.73,96800.0,54.2219,54.2575,54.0168,54.1505,96800.0
2010-10-06 11:30:00,60.73,60.73,60.5,60.51,59300.0,54.1505,54.1505,53.9455,53.9544,59300.0
2010-10-06 12:00:00,60.51,60.53,60.41,60.43,63200.0,53.9544,53.9722,53.8652,53.883,63200.0
2010-10-06 12:30:00,60.44,60.44,60.34,60.41,69200.0,53.892,53.892,53.8028,53.8652,69200.0
2010-10-06 13:00:00,60.41,60.45,60.3,60.43,39500.0,53.8652,53.9009,53.7671,53.883,39500.0
2010-10-06 13:30:00,60.44,60.44,60.14,60.23,79700.0,53.892,53.892,53.6245,53.7047,79700.0
2010-10-06 14:00:00,60.22,60.23,60.09,60.1,97200.0,53.6958,53.7047,53.5799,53.5888,97200.0
2010-10-06 14:30:00,60.1,60.23,60.09,60.13,89100.0,53.5888,53.7047,53.5799,53.6156,89100.0
2010-10-06 15:00:00,60.13,60.2,60.08,60.1,135600.0,53.6156,53.678,53.571,53.5888,135600.0
2010-10-06 15:30:00,60.12,60.32,60.06,60.32,282300.0,53.6066,53.785,53.5531,53.785,282300.0
2010-10-07 09:30:00,60.3,60.85,60.3,60.42,80900.0,53.7671,54.2575,53.7671,53.8741,80900.0
2010-10-07 10:00:00,60.41,60.74,60.32,60.71,69600.0,53.8652,54.1595,53.785,54.1327,69600.0
2010-10-07 10:30:00,60.72,60.81,60.49,60.58,75500.0,54.1416,54.2219,53.9365,54.0168,75500.0
2010-10-07 11:00:00,60.58,60.66,60.44,60.44,65700.0,54.0168,54.0881,53.892,53.892,65700.0
2010-10-07 11:30:00,60.47,60.58,60.39,60.51,61900.0,53.9187,54.0168,53.8474,53.9544,61900.0
2010-10-07 12:00:00,60.49,60.5,60.24,60.27,63500.0,53.9365,53.9455,53.7136,53.7404,63500.0
2010-10-07 12:30:00,60.29,60.31,60.15,60.22,65900.0,53.7582,53.776,53.6334,53.6958,65900.0
2010-10-07 13:00:00,60.21,60.39,60.21,60.32,65800.0,53.6869,53.8474,53.6869,53.785,65800.0
2010-10-07 13:30:00,60.32,60.54,60.32,60.49,38700.0,53.785,53.9811,53.785,53.9365,38700.0
2010-10-07 14:00:00,60.49,60.58,60.4,60.46,62100.0,53.9365,54.0168,53.8563,53.9098,62100.0
2010-10-07 14:30:00,60.47,60.54,60.43,60.51,58800.0,53.9187,53.9811,53.883,53.9544,58800.0
2010-10-07 15:00:00,60.5,60.57,60.42,60.46,111100.0,53.9455,54.0079,53.8741,53.9098,111100.0
2010-10-07 15:30:00,60.45,60.52,60.42,60.49,259900.0,53.9009,53.9633,53.8741,53.9365,259900.0
2010-10-08 09:30:00,60.59,60.63,60.29,60.5,64400.0,54.0257,54.0614,53.7582,53.9455,64400.0
2010-10-08 10:00:00,60.51,60.6,60.23,60.39,91600.0,53.9544,54.0346,53.7047,53.8474,91600.0
2010-10-08 10:30:00,60.38,60.54,60.36,60.49,53100.0,53.8385,53.9811,53.8206,53.9365,53100.0
2010-10-08 11:00:00,60.5,60.66,60.43,60.63,54100.0,53.9455,54.0881,53.883,54.0614,54100.0
2010-10-08 11:30:00,60.64,60.78,60.64,60.68,63200.0,54.0703,54.1951,54.0703,54.106,63200.0
2010-10-08 12:00:00,60.69,60.74,60.62,60.71,55000.0,54.1149,54.1595,54.0525,54.1327,55000.0
2010-10-08 12:30:00,60.7,60.84,60.68,60.81,44600.0,54.1238,54.2486,54.106,54.2219,44600.0
2010-10-08 13:00:00,60.81,60.93,60.72,60.89,130300.0,54.2219,54.3289,54.1416,54.2932,130300.0
2010-10-08 13:30:00,60.88,60.9,60.8,60.85,175000.0,54.2843,54.3021,54.213,54.2575,175000.0
2010-10-08 14:00:00,60.85,60.9,60.71,60.84,70200.0,54.2575,54.3021,54.1327,54.2486,70200.0
2010-10-08 14:30:00,60.85,61.01,60.84,60.92,118700.0,54.2575,54.4002,54.2486,54.32,118700.0
2010-10-08 15:00:00,60.91,61.1,60.89,60.93,86300.0,54.311,54.4805,54.2932,54.3289,86300.0
2010-10-08 15:30:00,60.93,61.13,60.77,60.8,328200.0,54.3289,54.5072,54.1862,54.213,328200.0
2010-10-11 09:30:00,60.58,60.84,60.45,60.71,81200.0,54.0168,54.2486,53.9009,54.1327,81200.0
2010-10-11 10:00:00,60.7,61.04,60.69,61.0,53900.0,54.1238,54.427,54.1149,54.3913,53900.0
2010-10-11 10:30:00,61.0,61.0,60.8,60.92,80900.0,54.3913,54.3913,54.213,54.32,80900.0
2010-10-11 11:00:00,60.92,61.1,60.87,60.94,81000.0,54.32,54.4805,54.2754,54.3378,81000.0
2010-10-11 11:30:00,60.95,61.05,60.86,60.89,61500.0,54.3467,54.4359,54.2665,54.2932,61500.0
2010-10-11 12:00:00,60.89,60.92,60.85,60.9,52800.0,54.2932,54.32,54.2575,54.3021,52800.0
2010-10-11 12:30:00,60.9,60.96,60.84,60.92,117500.0,54.3021,54.3556,54.2486,54.32,117500.0
2010-10-11 13:00:00,60.91,60.98,60.87,60.96,75100.0,54.311,54.3735,54.2754,54.3556,75100.0
2010-10-11 13:30:00,60.97,61.0,60.9,60.98,62100.0,54.3645,54.3913,54.3021,54.3735,62100.0
2010-10-11 14:00:00,60.97,60.98,60.88,60.91,46200.0,54.3645,54.3735,54.2843,54.311,46200.0
2010-10-11 14:30:00,60.92,61.0,60.88,60.92,72700.0,54.32,54.3913,54.2843,54.32,72700.0
2010-10-11 15:00:00,60.93,60.94,60.83,60.89,147000.0,54.3289,54.3378,54.2397,54.2932,147000.0
2010-10-11 15:30:00,60.89,60.92,60.78,60.91,277900.0,54.2932,54.32,54.1951,54.311,277900.0
2010-10-12 09:30:00,60.62,61.2,60.6,60.89,160300.0,54.0525,54.5696,54.0346,54.2932,160300.0
2010-10-12 10:00:00,60.87,61.12,60.82,61.0,142200.0,54.2754,54.4983,54.2308,54.3913,142200.0
2010-10-12 10:30:00,61.0,61.2,60.97,61.11,102600.0,54.3913,54.5696,54.3645,54.4894,102600.0
2010-10-12 11:00:00,61.1,61.22,61.04,61.19,91000.0,54.4805,54.5875,54.427,54.5607,91000.0
2010-10-12 11:30:00,61.19,61.23,61.05,61.1,75000.0,54.5607,54.5964,54.4359,54.4805,75000.0
2010-10-12 12:00:00,61.1,61.11,60.94,60.99,60200.0,54.4805,54.4894,54.3378,54.3824,60200.0
2010-10-12 12:30:00,60.99,61.01,60.89,60.91,52000.0,54.3824,54.4002,54.2932,54.311,52000.0
2010-10-12 13:00:00,60.91,60.97,60.89,60.9,34400.0,54.311,54.3645,54.2932,54.3021,34400.0
2010-10-12 13:30:00,60.9,60.96,60.83,60.9,67400.0,54.3021,54.3556,54.2397,54.3021,67400.0
2010-10-12 14:00:00,60.9,61.17,60.86,61.02,98200.0,54.3021,54.5429,54.2665,54.4091,98200.0
2010-10-12 14:30:00,61.01,61.1,60.9,61.07,86500.0,54.4002,54.4805,54.3021,54.4537,86500.0
2010-10-12 15:00:00,61.07,61.47,61.03,61.47,172500.0,54.4537,54.8104,54.418,54.8104,172500.0
2010-10-12 15:30:00,61.46,61.48,61.25,61.26,366700.0,54.8015,54.8193,54.6142,54.6231,366700.0
2010-10-13 09:30:00,61.42,62.27,61.4,62.27,197000.0,54.7658,55.5237,54.748,55.5237,197000.0
2010-10-13 10:00:00,62.27,62.33,62.0,62.09,179600.0,55.5237,55.5772,55.283,55.3632,179600.0
2010-10-13 10:30:00,62.12,62.38,62.1,62.34,114800.0,55.39,55.6218,55.3721,55.5861,114800.0
2010-10-13 11:00:00,62.34,62.55,62.26,62.38,119300.0,55.5861,55.7734,55.5148,55.6218,119300.0
2010-10-13 11:30:00,62.38,62.45,62.33,62.38,93200.0,55.6218,55.6842,55.5772,55.6218,93200.0
2010-10-13 12:00:00,62.38,62.6,62.34,62.6,83900.0,55.6218,55.818,55.5861,55.818,83900.0
2010-10-13 12:30:00,62.59,62.66,62.57,62.59,98100.0,55.809,55.8715,55.7912,55.809,98100.0
2010-10-13 13:00:00,62.59,62.59,62.47,62.53,66500.0,55.809,55.809,55.702,55.7555,66500.0
2010-10-13 13:30:00,62.54,62.6,62.41,62.42,61400.0,55.7645,55.818,55.6485,55.6575,61400.0
2010-10-13 14:00:00,62.43,62.56,62.33,62.33,206700.0,55.6664,55.7823,55.5772,55.5772,206700.0
2010-10-13 14:30:00,62.33,62.44,62.3,62.38,293800.0,55.5772,55.6753,55.5505,55.6218,293800.0
2010-10-13 15:00:00,62.38,62.47,62.29,62.35,323900.0,55.6218,55.702,55.5415,55.595,323900.0
2010-10-13 15:30:00,62.34,62.45,62.34,62.42,347600.0,55.5861,55.6842,55.5861,55.6575,347600.0
2010-10-14 09:30:00,62.4,62.76,62.3,62.6,131400.0,55.6396,55.9606,55.5505,55.818,131400.0
2010-10-14 10:00:00,62.6,62.91,62.6,62.69,168800.0,55.818,56.0944,55.818,55.8982,168800.0
2010-10-14 10:30:00,62.69,62.73,62.52,62.64,92300.0,55.8982,55.9339,55.7466,55.8536,92300.0
2010-10-14 11:00:00,62.65,62.65,62.39,62.43,204900.0,55.8625,55.8625,55.6307,55.6664,204900.0
2010-10-14 11:30:00,62.44,62.5,62.35,62.48,129500.0,55.6753,55.7288,55.595,55.711,129500.0
2010-10-14 12:00:00,62.5,62.57,62.41,62.47,193200.0,55.7288,55.7912,55.6485,55.702,193200.0
2010-10-14 12:30:00,62.46,62.48,62.38,62.4,140500.0,55.6931,55.711,55.6218,55.6396,140500.0
2010-10-14 13:00:00,62.39,62.48,62.33,62.36,110200.0,55.6307,55.711,55.5772,55.604,110200.0
2010-10-14 13:30:00,62.37,62.42,62.16,62.18,199300.0,55.6129,55.6575,55.4256,55.4435,199300.0
2010-10-14 14:00:00,62.17,62.22,62.1,62.1,186200.0,55.4345,55.4791,55.3721,55.3721,186200.0
2010-10-14 14:30:00,62.1,62.18,61.97,61.99,206900.0,55.3721,55.4435,55.2562,55.274,206900.0
2010-10-14 15:00:00,61.99,62.05,61.94,61.99,269200.0,55.274,55.3275,55.2295,55.274,269200.0
2010-10-14 15:30:00,61.99,62.08,61.94,62.01,498900.0,55.274,55.3543,55.2295,55.2919,498900.0
2010-10-15 09:30:00,62.41,62.78,61.95,62.1,462600.0,55.6485,55.9785,55.2384,55.3721,462600.0
2010-10-15 10:00:00,62.04,62.28,61.99,62.18,191400.0,55.3186,55.5326,55.274,55.4435,191400.0
2010-10-15 10:30:00,62.19,62.19,62.03,62.03,95500.0,55.4524,55.4524,55.3097,55.3097,95500.0
2010-10-15 11:00:00,62.04,62.3,62.03,62.29,106800.0,55.3186,55.5505,55.3097,55.5415,106800.0
2010-10-15 11:30:00,62.29,62.46,62.22,62.4,137900.0,55.5415,55.6931,55.4791,55.6396,137900.0
2010-10-15 12:00:00,62.41,62.46,62.31,62.33,165300.0,55.6485,55.6931,55.5594,55.5772,165300.0
2010-10-15 12:30:00,62.34,62.4,62.29,62.34,112400.0,55.5861,55.6396,55.5415,55.5861,112400.0
2010-10-15 13:00:00,62.33,62.37,62.29,62.31,47800.0,55.5772,55.6129,55.5415,55.5594,47800.0
2010-10-15 13:30:00,62.31,62.32,62.21,62.29,101600.0,55.5594,55.5683,55.4702,55.5415,101600.0
2010-10-15 14:00:00,62.29,62.36,62.25,62.32,234900.0,55.5415,55.604,55.5059,55.5683,234900.0
2010-10-15 14:30:00,62.33,62.46,62.31,62.45,133800.0,55.5772,55.6931,55.5594,55.6842,133800.0
2010-10-15 15:00:00,62.44,62.44,62.28,62.32,77000.0,55.6753,55.6753,55.5326,55.5683,77000.0
2010-10-15 15:30:00,62.33,62.46,62.31,62.4,241300.0,55.5772,55.6931,55.5594,55.6396,241300.0
2010-10-18 09:30:00,62.23,62.89,61.99,62.58,322900.0,55.488,56.0765,55.274,55.8001,322900.0
2010-10-18 10:00:00,62.58,62.62,62.29,62.3,161200.0,55.8001,55.8358,55.5415,55.5505,161200.0
2010-10-18 10:30:00,62.28,62.63,62.23,62.61,229000.0,55.5326,55.8447,55.488,55.8269,229000.0
2010-10-18 11:00:00,62.62,62.65,62.42,62.57,176800.0,55.8358,55.8625,55.6575,55.7912,176800.0
2010-10-18 11:30:00,62.57,62.64,62.5,62.63,96000.0,55.7912,55.8536,55.7288,55.8447,96000.0
2010-10-18 12:00:00,62.63,62.73,62.59,62.61,108200.0,55.8447,55.9339,55.809,55.8269,108200.0
2010-10-18 12:30:00,62.61,62.63,62.48,62.58,86300.0,55.8269,55.8447,55.711,55.8001,86300.0
2010-10-18 13:00:00,62.56,62.67,62.54,62.54,78000.0,55.7823,55.8804,55.7645,55.7645,78000.0
2010-10-18 13:30:00,62.55,62.62,62.49,62.59,84600.0,55.7734,55.8358,55.7199,55.809,84600.0
2010-10-18 14:00:00,62.59,62.63,62.45,62.47,157000.0,55.809,55.8447,55.6842,55.702,157000.0
2010-10-18 14:30:00,62.46,62.56,62.44,62.53,141100.0,55.6931,55.7823,55.6753,55.7555,141100.0
2010-10-18 15:00:00,62.53,62.63,62.52,62.54,241600.0,55.7555,55.8447,55.7466,55.7645,241600.0
2010-10-18 15:30:00,62.54,62.63,62.5,62.6,540600.0,55.7645,55.8447,55.7288,55.818,540600.0
2010-10-19 09:30:00,61.97,62.05,61.0,61.15,222100.0,55.2562,55.3275,54.3913,54.525,222100.0
2010-10-19 10:00:00,61.14,61.4,61.12,61.4,129100.0,54.5161,54.748,54.4983,54.748,129100.0
2010-10-19 10:30:00,61.38,61.49,61.03,61.09,165000.0,54.7301,54.8282,54.418,54.4715,165000.0
2010-10-19 11:00:00,61.08,61.27,61.03,61.19,101900.0,54.4626,54.632,54.418,54.5607,101900.0
2010-10-19 11:30:00,61.22,61.33,61.16,61.26,71400.0,54.5875,54.6855,54.534,54.6231,71400.0
2010-10-19 12:00:00,61.27,61.28,60.87,60.87,156700.0,54.632,54.641,54.2754,54.2754,156700.0
2010-10-19 12:30:00,60.87,60.9,60.54,60.83,259300.0,54.2754,54.3021,53.9811,54.2397,259300.0
2010-10-19 13:00:00,60.87,61.04,60.82,60.91,159900.0,54.2754,54.427,54.2308,54.311,159900.0
2010-10-19 13:30:00,60.91,61.02,60.75,60.78,88000.0,54.311,54.4091,54.1684,54.1951,88000.0
2010-10-19 14:00:00,60.77,60.79,60.39,60.64,347100.0,54.1862,54.204,53.8474,54.0703,347100.0
2010-10-19 14:30:00,60.63,61.07,60.58,61.01,308700.0,54.0614,54.4537,54.0168,54.4002,308700.0
2010-10-19 15:00:00,60.99,61.15,60.9,61.03,263900.0,54.3824,54.525,54.3021,54.418,263900.0
2010-10-19 15:30:00,61.04,61.27,60.97,61.22,419700.0,54.427,54.632,54.3645,54.5875,419700.0
2010-10-20 09:30:00,61.19,61.81,61.09,61.48,145800.0,54.5607,55.1135,54.4715,54.8193,145800.0
2010-10-20 10:00:00,61.51,61.53,61.22,61.39,183500.0,54.846,54.8639,54.5875,54.739,183500.0
2010-10-20 10:30:00,61.37,61.42,61.18,61.2,138900.0,54.7212,54.7658,54.5518,54.5696,138900.0
2010-10-20 11:00:00,61.2,61.29,61.12,61.16,121900.0,54.5696,54.6499,54.4983,54.534,121900.0
2010-10-20 11:30:00,61.16,61.32,61.12,61.18,67500.0,54.534,54.6766,54.4983,54.5518,67500.0
2010-10-20 12:00:00,61.17,61.39,61.13,61.14,87200.0,54.5429,54.739,54.5072,54.5161,87200.0
2010-10-20 12:30:00,61.14,61.21,61.1,61.13,92900.0,54.5161,54.5785,54.4805,54.5072,92900.0
2010-10-20 13:00:00,61.14,61.28,61.1,61.18,51000.0,54.5161,54.641,54.4805,54.5518,51000.0
2010-10-20 13:30:00,61.19,61.27,61.17,61.25,95500.0,54.5607,54.632,54.5429,54.6142,95500.0
2010-10-20 14:00:00,61.26,61.36,61.13,61.15,136600.0,54.6231,54.7123,54.5072,54.525,136600.0
2010-10-20 14:30:00,61.15,61.33,61.14,61.26,74800.0,54.525,54.6855,54.5161,54.6231,74800.0
2010-10-20 15:00:00,61.26,61.28,61.13,61.19,109500.0,54.6231,54.641,54.5072,54.5607,109500.0
2010-10-20 15:30:00,61.18,61.21,60.95,61.05,301900.0,54.5518,54.5785,54.3467,54.4359,301900.0
2010-10-21 09:30:00,61.54,61.54,60.41,61.29,140600.0,54.8728,54.8728,53.8652,54.6499,140600.0
2010-10-21 10:00:00,61.29,61.59,61.21,61.4,116800.0,54.6499,54.9174,54.5785,54.748,116800.0
2010-10-21 10:30:00,61.38,61.64,61.37,61.55,74100.0,54.7301,54.962,54.7212,54.8817,74100.0
2010-10-21 11:00:00,61.54,61.6,61.37,61.48,37400.0,54.8728,54.9263,54.7212,54.8193,37400.0
2010-10-21 11:30:00,61.48,61.55,61.26,61.53,66500.0,54.8193,54.8817,54.6231,54.8639,66500.0
2010-10-21 12:00:00,61.55,61.6,61.44,61.46,33100.0,54.8817,54.9263,54.7836,54.8015,33100.0
2010-10-21 12:30:00,61.46,61.48,61.14,61.25,42300.0,54.8015,54.8193,54.5161,54.6142,42300.0
2010-10-21 13:00:00,61.22,61.38,61.22,61.33,34300.0,54.5875,54.7301,54.5875,54.6855,34300.0
2010-10-21 13:30:00,61.32,61.35,60.92,60.95,81300.0,54.6766,54.7034,54.32,54.3467,81300.0
2010-10-21 14:00:00,60.97,61.04,60.9,60.98,56600.0,54.3645,54.427,54.3021,54.3735,56600.0
2010-10-21 14:30:00,60.98,61.09,60.97,61.09,92400.0,54.3735,54.4715,54.3645,54.4715,92400.0
2010-10-21 15:00:00,61.09,61.31,61.05,61.27,110900.0,54.4715,54.6677,54.4359,54.632,110900.0
2010-10-21 15:30:00,61.26,61.3,61.11,61.3,196500.0,54.6231,54.6588,54.4894,54.6588,196500.0
2010-10-22 09:30:00,61.46,61.85,61.32,61.59,118100.0,54.8015,55.1492,54.6766,54.9174,118100.0
2010-10-22 10:00:00,61.58,61.58,61.29,61.43,69200.0,54.9085,54.9085,54.6499,54.7747,69200.0
2010-10-22 10:30:00,61.44,61.69,61.42,61.55,65900.0,54.7836,55.0065,54.7658,54.8817,65900.0
2010-10-22 11:00:00,61.56,61.73,61.49,61.5,64000.0,54.8906,55.0422,54.8282,54.8371,64000.0
2010-10-22 11:30:00,61.5,61.58,61.35,61.57,74800.0,54.8371,54.9085,54.7034,54.8995,74800.0
2010-10-22 12:00:00,61.54,61.67,61.5,61.64,44500.0,54.8728,54.9887,54.8371,54.962,44500.0
2010-10-22 12:30:00,61.63,61.74,61.57,61.68,53800.0,54.953,55.0511,54.8995,54.9976,53800.0
2010-10-22 13:00:00,61.68,61.74,61.56,61.67,34600.0,54.9976,55.0511,54.8906,54.9887,34600.0
2010-10-22 13:30:00,61.67,61.73,61.55,61.57,60500.0,54.9887,55.0422,54.8817,54.8995,60500.0
2010-10-22 14:00:00,61.59,61.61,61.52,61.57,48000.0,54.9174,54.9352,54.855,54.8995,48000.0
2010-10-22 14:30:00,61.57,61.6,61.44,61.45,96400.0,54.8995,54.9263,54.7836,54.7925,96400.0
2010-10-22 15:00:00,61.45,61.49,61.11,61.12,254900.0,54.7925,54.8282,54.4894,54.4983,254900.0
2010-10-22 15:30:00,61.13,61.18,60.97,61.09,539300.0,54.5072,54.5518,54.3645,54.4715,539300.0
2010-10-25 09:30:00,61.38,62.11,61.31,62.06,109800.0,54.7301,55.381,54.6677,55.3365,109800.0
2010-10-25 10:00:00,62.06,62.38,62.02,62.08,185900.0,55.3365,55.6218,55.3008,55.3543,185900.0
2010-10-25 10:30:00,62.13,62.21,62.0,62.14,114200.0,55.3989,55.4702,55.283,55.4078,114200.0
2010-10-25 11:00:00,62.11,62.15,61.91,62.13,84000.0,55.381,55.4167,55.2027,55.3989,84000.0
2010-10-25 11:30:00,62.1,62.15,61.97,62.0,104400.0,55.3721,55.4167,55.2562,55.283,104400.0
2010-10-25 12:00:00,62.03,62.04,61.52,61.58,75300.0,55.3097,55.3186,54.855,54.9085,75300.0
2010-10-25 12:30:00,61.57,61.65,61.45,61.56,104100.0,54.8995,54.9709,54.7925,54.8906,104100.0
2010-10-25 13:00:00,61.56,61.71,61.55,61.65,45600.0,54.8906,55.0244,54.8817,54.9709,45600.0
2010-10-25 13:30:00,61.66,61.85,61.62,61.84,120400.0,54.9798,55.1492,54.9441,55.1403,120400.0
2010-10-25 14:00:00,61.83,61.89,61.72,61.89,36900.0,55.1314,55.1849,55.0333,55.1849,36900.0
2010-10-25 14:30:00,61.88,62.03,61.73,61.98,240900.0,55.176,55.3097,55.0422,55.2651,240900.0
2010-10-25 15:00:00,61.97,62.01,61.81,61.85,266000.0,55.2562,55.2919,55.1135,55.1492,266000.0
2010-10-25 15:30:00,61.86,61.89,61.57,61.7,470700.0,55.1581,55.1849,54.8995,55.0155,470700.0
2010-10-26 09:30:00,61.38,61.42,60.67,61.05,237100.0,54.7301,54.7658,54.097,54.4359,237100.0
2010-10-26 10:00:00,61.01,61.22,61.0,61.07,202100.0,54.4002,54.5875,54.3913,54.4537,202100.0
2010-10-26 10:30:00,61.08,61.45,60.98,61.42,131200.0,54.4626,54.7925,54.3735,54.7658,131200.0
2010-10-26 11:00:00,61.4,61.95,61.25,61.94,170100.0,54.748,55.2384,54.6142,55.2295,170100.0
2010-10-26 11:30:00,61.92,61.97,61.58,61.7,158500.0,55.2116,55.2562,54.9085,55.0155,158500.0
2010-10-26 12:00:00,61.72,61.72,61.51,61.66,99800.0,55.0333,55.0333,54.846,54.9798,99800.0
2010-10-26 12:30:00,61.66,61.83,61.63,61.79,77800.0,54.9798,55.1314,54.953,55.0957,77800.0
2010-10-26 13:00:00,61.81,61.91,61.77,61.88,97300.0,55.1135,55.2027,55.0779,55.176,97300.0
2010-10-26 13:30:00,61.88,61.93,61.46,61.5,200000.0,55.176,55.2205,54.8015,54.8371,200000.0
2010-10-26 14:00:00,61.5,61.63,61.37,61.57,112800.0,54.8371,54.953,54.7212,54.8995,112800.0
2010-10-26 14:30:00,61.52,61.64,61.41,61.62,88500.0,54.855,54.962,54.7569,54.9441,88500.0
2010-10-26 15:00:00,61.61,62.48,61.61,62.01,506200.0,54.9352,55.711,54.9352,55.2919,506200.0
2010-10-26 15:30:00,62.01,62.14,61.73,61.86,588400.0,55.2919,55.4078,55.0422,55.1581,588400.0
2010-10-27 09:30:00,66.0,66.07,64.74,65.13,1128000.0,58.8496,58.912,57.7261,58.0739,1128000.0
2010-10-27 10:00:00,65.13,65.5,65.0,65.1,483300.0,58.0739,58.4038,57.9579,58.0471,483300.0
2010-10-27 10:30:00,65.11,65.29,65.01,65.22,261000.0,58.056,58.2165,57.9669,58.1541,261000.0
2010-10-27 11:00:00,65.21,65.48,64.93,65.29,647500.0,58.1452,58.3859,57.8955,58.2165,647500.0
2010-10-27 11:30:00,65.29,65.29,65.07,65.16,160800.0,58.2165,58.2165,58.0204,58.1006,160800.0
2010-10-27 12:00:00,65.14,65.2,65.03,65.03,185000.0,58.0828,58.1363,57.9847,57.9847,185000.0
2010-10-27 12:30:00,65.03,65.12,65.0,65.08,173600.0,57.9847,58.0649,57.9579,58.0293,173600.0
2010-10-27 13:00:00,65.09,65.25,64.97,65.19,233100.0,58.0382,58.1809,57.9312,58.1274,233100.0
2010-10-27 13:30:00,65.18,65.33,65.16,65.31,140100.0,58.1184,58.2522,58.1006,58.2344,140100.0
2010-10-27 14:00:00,65.32,65.35,65.02,65.06,160500.0,58.2433,58.27,57.9758,58.0114,160500.0
2010-10-27 14:30:00,65.05,65.47,65.03,65.37,228000.0,58.0025,58.377,57.9847,58.2879,228000.0
2010-10-27 15:00:00,65.38,65.44,65.19,65.3,258500.0,58.2968,58.3503,58.1274,58.2254,258500.0
2010-10-27 15:30:00,65.3,65.45,65.25,65.41,432800.0,58.2254,58.3592,58.1809,58.3235,432800.0
2010-10-28 09:30:00,65.51,65.83,65.01,65.38,278600.0,58.4127,58.698,57.9669,58.2968,278600.0
2010-10-28 10:00:00,65.38,65.4,64.96,65.0,235500.0,58.2968,58.3146,57.9223,57.9579,235500.0
2010-10-28 10:30:00,64.99,65.05,64.78,64.8,178100.0,57.949,58.0025,57.7618,57.7796,178100.0
2010-10-28 11:00:00,64.8,64.85,64.7,64.78,148700.0,57.7796,57.8242,57.6904,57.7618,148700.0
2010-10-28 11:30:00,64.78,65.03,64.74,65.02,196600.0,57.7618,57.9847,57.7261,57.9758,196600.0
2010-10-28 12:00:00,65.02,65.02,64.83,64.97,215600.0,57.9758,57.9758,57.8064,57.9312,215600.0
2010-10-28 12:30:00,64.97,65.08,64.96,65.05,122300.0,57.9312,58.0293,57.9223,58.0025,122300.0
2010-10-28 13:00:00,65.04,65.31,65.0,65.17,107800.0,57.9936,58.2344,57.9579,58.1095,107800.0
2010-10-28 13:30:00,65.19,65.35,65.12,65.29,103100.0,58.1274,58.27,58.0649,58.2165,103100.0
2010-10-28 14:00:00,65.29,65.39,65.22,65.26,128900.0,58.2165,58.3057,58.1541,58.1898,128900.0
2010-10-28 14:30:00,65.26,65.26,65.08,65.15,90100.0,58.1898,58.1898,58.0293,58.0917,90100.0
2010-10-28 15:00:00,65.15,65.15,64.95,65.04,191600.0,58.0917,58.0917,57.9134,57.9936,191600.0
2010-10-28 15:30:00,65.04,65.17,64.98,65.01,310300.0,57.9936,58.1095,57.9401,57.9669,310300.0
2010-10-29 09:30:00,64.72,65.5,64.55,65.35,299400.0,57.7083,58.4038,57.5567,58.27,299400.0
2010-10-29 10:00:00,65.37,65.6,65.21,65.31,243900.0,58.2879,58.4929,58.1452,58.2344,243900.0
2010-10-29 10:30:00,65.33,65.5,65.28,65.48,176100.0,58.2522,58.4038,58.2076,58.3859,176100.0
2010-10-29 11:00:00,65.48,65.58,65.28,65.29,163200.0,58.3859,58.4751,58.2076,58.2165,163200.0
2010-10-29 11:30:00,65.28,65.39,65.04,65.07,187700.0,58.2076,58.3057,57.9936,58.0204,187700.0
2010-10-29 12:00:00,65.07,65.25,64.97,65.21,63700.0,58.0204,58.1809,57.9312,58.1452,63700.0
2010-10-29 12:30:00,65.22,65.37,65.2,65.25,67500.0,58.1541,58.2879,58.1363,58.1809,67500.0
2010-10-29 13:00:00,65.26,65.36,65.22,65.34,63300.0,58.1898,58.2789,58.1541,58.2611,63300.0
2010-10-29 13:30:00,65.33,65.36,65.12,65.22,60500.0,58.2522,58.2789,58.0649,58.1541,60500.0
2010-10-29 14:00:00,65.22,65.24,65.11,65.11,92300.0,58.1541,58.1719,58.056,58.056,92300.0
2010-10-29 14:30:00,65.1,65.13,64.98,64.98,52700.0,58.0471,58.0739,57.9401,57.9401,52700.0
2010-10-29 15:00:00,64.97,65.52,64.97,65.48,257900.0,57.9312,58.4216,57.9312,58.3859,257900.0
2010-10-29 15:30:00,65.48,66.08,65.24,65.95,784800.0,58.3859,58.9209,58.1719,58.805,784800.0
2010-11-01 09:30:00,65.99,67.92,65.81,67.08,1238700.0,58.8407,60.5616,58.6802,59.8126,1238700.0
2010-11-01 10:00:00,67.08,68.0,67.06,67.54,443100.0,59.8126,60.6329,59.7948,60.2228,443100.0
2010-11-01 10:30:00,67.54,67.63,67.41,67.43,336200.0,60.2228,60.303,60.1068,60.1247,336200.0
2010-11-01 11:00:00,67.43,67.43,67.1,67.11,304100.0,60.1247,60.1247,59.8304,59.8393,304100.0
2010-11-01 11:30:00,67.11,67.18,67.07,67.11,222200.0,59.8393,59.9018,59.8037,59.8393,222200.0
2010-11-01 12:00:00,67.11,67.23,67.04,67.16,260900.0,59.8393,59.9463,59.7769,59.8839,260900.0
2010-11-01 12:30:00,67.15,67.31,67.11,67.17,201700.0,59.875,60.0177,59.8393,59.8928,201700.0
2010-11-01 13:00:00,67.18,67.22,66.87,66.99,224100.0,59.9018,59.9374,59.6253,59.7323,224100.0
2010-11-01 13:30:00,66.99,67.81,66.96,67.46,356700.0,59.7323,60.4635,59.7056,60.1514,356700.0
2010-11-01 14:00:00,67.45,67.48,67.11,67.18,268000.0,60.1425,60.1693,59.8393,59.9018,268000.0
2010-11-01 14:30:00,67.19,67.29,66.96,67.11,557000.0,59.9107,59.9998,59.7056,59.8393,557000.0
2010-11-01 15:00:00,67.1,67.6,66.96,67.41,792700.0,59.8304,60.2763,59.7056,60.1068,792700.0
2010-11-01 15:30:00,67.41,67.96,67.33,67.85,968000.0,60.1068,60.5973,60.0355,60.4992,968000.0
2010-11-02 09:30:00,68.28,68.28,67.44,67.59,440000.0,60.8826,60.8826,60.1336,60.2673,440000.0
2010-11-02 10:00:00,67.59,67.64,67.02,67.38,347200.0,60.2673,60.3119,59.7591,60.0801,347200.0
2010-11-02 10:30:00,67.35,67.52,67.09,67.17,228300.0,60.0533,60.2049,59.8215,59.8928,228300.0
2010-11-02 11:00:00,67.13,67.46,66.89,67.04,277800.0,59.8572,60.1514,59.6432,59.7769,277800.0
2010-11-02 11:30:00,67.04,67.33,67.04,67.23,276300.0,59.7769,60.0355,59.7769,59.9463,276300.0
2010-11-02 12:00:00,67.22,67.26,67.1,67.2,284800.0,59.9374,59.9731,59.8304,59.9196,284800.0
2010-11-02 12:30:00,67.2,67.38,67.19,67.35,247600.0,59.9196,60.0801,59.9107,60.0533,247600.0
2010-11-02 13:00:00,67.35,67.4,67.31,67.35,113200.0,60.0533,60.0979,60.0177,60.0533,113200.0
2010-11-02 13:30:00,67.35,67.54,67.35,67.45,335700.0,60.0533,60.2228,60.0533,60.1425,335700.0
2010-11-02 14:00:00,67.46,67.51,67.22,67.22,122600.0,60.1514,60.196,59.9374,59.9374,122600.0
2010-11-02 14:30:00,67.22,67.36,67.12,67.17,138500.0,59.9374,60.0623,59.8483,59.8928,138500.0
2010-11-02 15:00:00,67.16,67.18,66.94,66.96,259000.0,59.8839,59.9018,59.6878,59.7056,259000.0
2010-11-02 15:30:00,66.96,67.0,66.8,66.94,559300.0,59.7056,59.7413,59.5629,59.6878,559300.0
2010-11-03 09:30:00,66.85,67.63,66.81,67.28,230700.0,59.6075,60.303,59.5718,59.9909,230700.0
2010-11-03 10:00:00,67.26,67.4,67.12,67.2,139700.0,59.9731,60.0979,59.8483,59.9196,139700.0
2010-11-03 10:30:00,67.2,67.22,66.97,66.97,209900.0,59.9196,59.9374,59.7145,59.7145,209900.0
2010-11-03 11:00:00,66.98,67.14,66.91,67.06,83400.0,59.7234,59.8661,59.661,59.7948,83400.0
2010-11-03 11:30:00,67.04,67.05,66.92,66.98,63000.0,59.7769,59.7858,59.6699,59.7234,63000.0
2010-11-03 12:00:00,66.99,67.06,66.95,67.01,75700.0,59.7323,59.7948,59.6967,59.7502,75700.0
2010-11-03 12:30:00,67.01,67.11,66.97,66.98,84600.0,59.7502,59.8393,59.7145,59.7234,84600.0
2010-11-03 13:00:00,66.99,67.17,66.99,67.03,104000.0,59.7323,59.8928,59.7323,59.768,104000.0
2010-11-03 13:30:00,67.02,67.1,67.02,67.05,48200.0,59.7591,59.8304,59.7591,59.7858,48200.0
2010-11-03 14:00:00,67.05,67.55,66.86,67.0,233300.0,59.7858,60.2317,59.6164,59.7413,233300.0
2010-11-03 14:30:00,67.0,67.58,66.8,67.47,326800.0,59.7413,60.2584,59.5629,60.1603,326800.0
2010-11-03 15:00:00,67.47,67.54,67.36,67.39,180900.0,60.1603,60.2228,60.0623,60.089,180900.0
2010-11-03 15:30:00,67.39,67.42,67.17,67.37,271900.0,60.089,60.1158,59.8928,60.0712,271900.0
2010-11-04 09:30:00,67.93,68.0,67.35,67.52,176900.0,60.5705,60.6329,60.0533,60.2049,176900.0
2010-11-04 10:00:00,67.53,67.55,67.21,67.47,126600.0,60.2138,60.2317,59.9285,60.1603,126600.0
2010-11-04 10:30:00,67.46,67.52,67.36,67.44,75100.0,60.1514,60.2049,60.0623,60.1336,75100.0
2010-11-04 11:00:00,67.45,67.54,67.35,67.39,135500.0,60.1425,60.2228,60.0533,60.089,135500.0
2010-11-04 11:30:00,67.38,67.44,67.1,67.15,93300.0,60.0801,60.1336,59.8304,59.875,93300.0
2010-11-04 12:00:00,67.16,67.38,67.14,67.28,61400.0,59.8839,60.0801,59.8661,59.9909,61400.0
2010-11-04 12:30:00,67.28,67.29,67.02,67.09,89000.0,59.9909,59.9998,59.7591,59.8215,89000.0
2010-11-04 13:00:00,67.09,67.19,67.05,67.06,68900.0,59.8215,59.9107,59.7858,59.7948,68900.0
2010-11-04 13:30:00,67.05,67.13,66.87,66.9,114900.0,59.7858,59.8572,59.6253,59.6521,114900.0
2010-11-04 14:00:00,66.91,67.14,66.9,67.04,104500.0,59.661,59.8661,59.6521,59.7769,104500.0
2010-11-04 14:30:00,67.05,67.07,66.78,66.78,306900.0,59.7858,59.8037,59.5451,59.5451,306900.0
2010-11-04 15:00:00,66.79,67.03,66.79,66.99,166100.0,59.554,59.768,59.554,59.7323,166100.0
2010-11-04 15:30:00,67.0,67.04,66.88,67.03,472000.0,59.7413,59.7769,59.6343,59.768,472000.0
2010-11-05 09:30:00,67.04,67.21,66.82,66.89,252100.0,59.7769,59.9285,59.5808,59.6432,252100.0
2010-11-05 10:00:00,66.89,67.01,66.79,66.84,149000.0,59.6432,59.7502,59.554,59.5986,149000.0
2010-11-05 10:30:00,66.86,66.98,66.78,66.96,119700.0,59.6164,59.7234,59.5451,59.7056,119700.0
2010-11-05 11:00:00,66.96,66.99,66.84,66.85,104900.0,59.7056,59.7323,59.5986,59.6075,104900.0
2010-11-05 11:30:00,66.85,66.86,66.56,66.61,66500.0,59.6075,59.6164,59.3489,59.3935,66500.0
2010-11-05 12:00:00,66.61,66.62,66.3,66.43,164100.0,59.3935,59.4024,59.1171,59.233,164100.0
2010-11-05 12:30:00,66.42,66.57,66.38,66.42,76000.0,59.2241,59.3578,59.1884,59.2241,76000.0
2010-11-05 13:00:00,66.45,66.61,66.45,66.54,60700.0,59.2508,59.3935,59.2508,59.3311,60700.0
2010-11-05 13:30:00,66.54,66.55,66.42,66.5,52800.0,59.3311,59.34,59.2241,59.2954,52800.0
2010-11-05 14:00:00,66.51,66.52,66.24,66.4,95300.0,59.3043,59.3133,59.0636,59.2063,95300.0
2010-11-05 14:30:00,66.39,66.49,66.25,66.26,254500.0,59.1973,59.2865,59.0725,59.0814,254500.0
2010-11-05 15:00:00,66.26,66.31,66.22,66.25,229200.0,59.0814,59.126,59.0458,59.0725,229200.0
2010-11-05 15:30:00,66.25,66.35,66.22,66.28,561300.0,59.0725,59.1617,59.0458,59.0993,561300.0
2010-11-08 09:30:00,65.98,66.03,65.52,65.79,269600.0,58.8318,58.8763,58.4216,58.6623,269600.0
2010-11-08 10:00:00,65.8,66.0,65.71,65.74,217700.0,58.6713,58.8496,58.591,58.6178,217700.0
2010-11-08 10:30:00,65.74,65.81,65.61,65.71,165400.0,58.6178,58.6802,58.5019,58.591,165400.0
2010-11-08 11:00:00,65.7,65.87,65.66,65.79,153700.0,58.5821,58.7337,58.5464,58.6623,153700.0
2010-11-08 11:30:00,65.79,65.84,65.6,65.63,96100.0,58.6623,58.7069,58.4929,58.5197,96100.0
2010-11-08 12:00:00,65.64,65.96,65.53,65.74,125700.0,58.5286,58.8139,58.4305,58.6178,125700.0
2010-11-08 12:30:00,65.75,65.78,65.57,65.62,87000.0,58.6267,58.6534,58.4662,58.5108,87000.0
2010-11-08 13:00:00,65.62,65.67,65.46,65.61,113300.0,58.5108,58.5554,58.3681,58.5019,113300.0
2010-11-08 13:30:00,65.61,65.83,65.61,65.68,121500.0,58.5019,58.698,58.5019,58.5643,121500.0
2010-11-08 14:00:00,65.67,65.78,65.64,65.66,91200.0,58.5554,58.6534,58.5286,58.5464,91200.0
2010-11-08 14:30:00,65.66,65.67,65.48,65.49,106800.0,58.5464,58.5554,58.3859,58.3949,106800.0
2010-11-08 15:00:00,65.49,65.64,65.48,65.55,234200.0,58.3949,58.5286,58.3859,58.4484,234200.0
2010-11-08 15:30:00,65.55,65.67,65.5,65.64,462300.0,58.4484,58.5554,58.4038,58.5286,462300.0
2010-11-09 09:30:00,65.56,65.93,65.46,65.8,356900.0,58.4573,58.7872,58.3681,58.6713,356900.0
2010-11-09 10:00:00,65.79,65.92,65.52,65.52,234000.0,58.6623,58.7783,58.4216,58.4216,234000.0
2010-11-09 10:30:00,65.51,65.63,65.36,65.58,120300.0,58.4127,58.5197,58.2789,58.4751,120300.0
2010-11-09 11:00:00,65.58,65.61,65.19,65.21,105600.0,58.4751,58.5019,58.1274,58.1452,105600.0
2010-11-09 11:30:00,65.22,65.46,65.18,65.43,119500.0,58.1541,58.3681,58.1184,58.3414,119500.0
2010-11-09 12:00:00,65.43,65.55,65.35,65.48,87600.0,58.3414,58.4484,58.27,58.3859,87600.0
2010-11-09 12:30:00,65.48,65.63,65.47,65.47,104500.0,58.3859,58.5197,58.377,58.377,104500.0
2010-11-09 13:00:00,65.47,65.69,65.44,65.49,160800.0,58.377,58.5732,58.3503,58.3949,160800.0
2010-11-09 13:30:00,65.49,65.53,65.31,65.35,154200.0,58.3949,58.4305,58.2344,58.27,154200.0
2010-11-09 14:00:00,65.35,65.47,65.2,65.22,246000.0,58.27,58.377,58.1363,58.1541,246000.0
2010-11-09 14:30:00,65.21,65.31,65.12,65.21,464700.0,58.1452,58.2344,58.0649,58.1452,464700.0
2010-11-09 15:00:00,65.21,65.22,64.93,64.98,416700.0,58.1452,58.1541,57.8955,57.9401,416700.0
2010-11-09 15:30:00,64.98,65.09,64.92,65.0,546500.0,57.9401,58.0382,57.8866,57.9579,546500.0
2010-11-10 09:30:00,64.93,65.0,64.52,64.67,202100.0,57.8955,57.9579,57.5299,57.6637,202100.0
2010-11-10 10:00:00,64.69,64.75,64.18,64.38,269100.0,57.6815,57.735,57.2268,57.4051,269100.0
2010-11-10 10:30:00,64.38,64.48,64.12,64.24,251400.0,57.4051,57.4943,57.1733,57.2803,251400.0
2010-11-10 11:00:00,64.24,64.39,64.07,64.09,235000.0,57.2803,57.414,57.1287,57.1465,235000.0
2010-11-10 11:30:00,64.09,64.72,64.05,64.68,109400.0,57.1465,57.7083,57.1109,57.6726,109400.0
2010-11-10 12:00:00,64.67,64.96,64.67,64.79,164300.0,57.6637,57.9223,57.6637,57.7707,164300.0
2010-11-10 12:30:00,64.79,64.93,64.78,64.89,115300.0,57.7707,57.8955,57.7618,57.8599,115300.0
2010-11-10 13:00:00,64.86,65.14,64.74,64.96,193100.0,57.8331,58.0828,57.7261,57.9223,193100.0
2010-11-10 13:30:00,64.96,65.03,64.89,64.89,207500.0,57.9223,57.9847,57.8599,57.8599,207500.0
2010-11-10 14:00:00,64.9,65.14,64.9,65.0,266700.0,57.8688,58.0828,57.8688,57.9579,266700.0
2010-11-10 14:30:00,65.0,65.07,64.83,64.92,146100.0,57.9579,58.0204,57.8064,57.8866,146100.0
2010-11-10 15:00:00,64.92,65.05,64.88,65.03,199200.0,57.8866,58.0025,57.8509,57.9847,199200.0
2010-11-10 15:30:00,65.03,65.18,64.97,65.15,297200.0,57.9847,58.1184,57.9312,58.0917,297200.0
2010-11-11 09:30:00,64.9,64.97,64.31,64.72,134300.0,57.8688,57.9312,57.3427,57.7083,134300.0
2010-11-11 10:00:00,64.72,64.98,64.58,64.87,214900.0,57.7083,57.9401,57.5834,57.842,214900.0
2010-11-11 10:30:00,64.87,64.88,64.51,64.73,115400.0,57.842,57.8509,57.521,57.7172,115400.0
2010-11-11 11:00:00,64.71,64.89,64.59,64.7,137300.0,57.6994,57.8599,57.5924,57.6904,137300.0
2010-11-11 11:30:00,64.68,65.0,64.66,64.92,88500.0,57.6726,57.9579,57.6548,57.8866,88500.0
2010-11-11 12:00:00,64.89,65.08,64.89,65.08,117100.0,57.8599,58.0293,57.8599,58.0293,117100.0
2010-11-11 12:30:00,65.09,65.19,65.08,65.11,115100.0,58.0382,58.1274,58.0293,58.056,115100.0
2010-11-11 13:00:00,65.12,65.19,65.05,65.17,64400.0,58.0649,58.1274,58.0025,58.1095,64400.0
2010-11-11 13:30:00,65.18,65.26,65.15,65.22,43700.0,58.1184,58.1898,58.0917,58.1541,43700.0
2010-11-11 14:00:00,65.21,65.42,65.15,65.4,151300.0,58.1452,58.3324,58.0917,58.3146,151300.0
2010-11-11 14:30:00,65.41,65.55,65.4,65.48,195700.0,58.3235,58.4484,58.3146,58.3859,195700.0
2010-11-11 15:00:00,65.47,65.6,65.46,65.59,177700.0,58.377,58.4929,58.3681,58.484,177700.0
2010-11-11 15:30:00,65.58,65.73,65.5,65.73,401100.0,58.4751,58.6089,58.4038,58.6089,401100.0
2010-11-12 09:30:00,65.08,65.34,64.76,65.29,160700.0,58.0293,58.2611,57.7439,58.2165,160700.0
2010-11-12 10:00:00,65.3,65.53,65.22,65.24,191700.0,58.2254,58.4305,58.1541,58.1719,191700.0
2010-11-12 10:30:00,65.24,65.33,64.98,65.08,85200.0,58.1719,58.2522,57.9401,58.0293,85200.0
2010-11-12 11:00:00,65.08,65.26,65.01,65.13,90700.0,58.0293,58.1898,57.9669,58.0739,90700.0
2010-11-12 11:30:00,65.15,65.22,65.1,65.19,78200.0,58.0917,58.1541,58.0471,58.1274,78200.0
2010-11-12 12:00:00,65.18,65.22,64.96,64.96,77300.0,58.1184,58.1541,57.9223,57.9223,77300.0
2010-11-12 12:30:00,64.91,65.09,64.85,64.91,50100.0,57.8777,58.0382,57.8242,57.8777,50100.0
2010-11-12 13:00:00,64.9,65.08,64.83,65.03,66500.0,57.8688,58.0293,57.8064,57.9847,66500.0
2010-11-12 13:30:00,65.02,65.06,64.85,64.89,74400.0,57.9758,58.0114,57.8242,57.8599,74400.0
2010-11-12 14:00:00,64.87,65.18,64.82,65.03,115800.0,57.842,58.1184,57.7974,57.9847,115800.0
2010-11-12 14:30:00,65.02,65.17,64.98,65.0,83700.0,57.9758,58.1095,57.9401,57.9579,83700.0
2010-11-12 15:00:00,65.0,65.26,65.0,65.2,140000.0,57.9579,58.1898,57.9579,58.1363,140000.0
2010-11-12 15:30:00,65.2,65.26,64.99,65.1,201700.0,58.1363,58.1898,57.949,58.0471,201700.0
2010-11-15 09:30:00,65.32,65.32,64.57,64.83,99900.0,58.2433,58.2433,57.5745,57.8064,99900.0
2010-11-15 10:00:00,64.82,64.99,64.74,64.75,81900.0,57.7974,57.949,57.7261,57.735,81900.0
2010-11-15 10:30:00,64.77,64.78,64.39,64.56,54100.0,57.7529,57.7618,57.414,57.5656,54100.0
2010-11-15 11:00:00,64.57,64.65,64.49,64.49,54700.0,57.5745,57.6459,57.5032,57.5032,54700.0
2010-11-15 11:30:00,64.49,64.93,64.46,64.79,51900.0,57.5032,57.8955,57.4764,57.7707,51900.0
2010-11-15 12:00:00,64.79,64.85,64.66,64.7,33900.0,57.7707,57.8242,57.6548,57.6904,33900.0
2010-11-15 12:30:00,64.71,64.8,64.68,64.75,33700.0,57.6994,57.7796,57.6726,57.735,33700.0
2010-11-15 13:00:00,64.75,64.82,64.7,64.79,44400.0,57.735,57.7974,57.6904,57.7707,44400.0
2010-11-15 13:30:00,64.82,64.94,64.82,64.9,41700.0,57.7974,57.9044,57.7974,57.8688,41700.0
2010-11-15 14:00:00,64.89,64.91,64.71,64.73,70500.0,57.8599,57.8777,57.6994,57.7172,70500.0
2010-11-15 14:30:00,64.74,64.8,64.63,64.78,61500.0,57.7261,57.7796,57.628,57.7618,61500.0
2010-11-15 15:00:00,64.77,64.83,64.59,64.66,86600.0,57.7529,57.8064,57.5924,57.6548,86600.0
2010-11-15 15:30:00,64.67,64.76,64.6,64.64,187300.0,57.6637,57.7439,57.6013,57.6369,187300.0
2010-11-16 09:30:00,64.34,64.68,64.14,64.55,148800.0,57.3694,57.6726,57.1911,57.5567,148800.0
2010-11-16 10:00:00,64.57,64.62,64.35,64.58,72800.0,57.5745,57.6191,57.3784,57.5834,72800.0
2010-11-16 10:30:00,64.6,64.61,64.19,64.21,117000.0,57.6013,57.6102,57.2357,57.2535,117000.0
2010-11-16 11:00:00,64.21,64.25,64.01,64.07,85700.0,57.2535,57.2892,57.0752,57.1287,85700.0
2010-11-16 11:30:00,64.08,64.15,63.8,63.96,49900.0,57.1376,57.2,56.8879,57.0306,49900.0
2010-11-16 12:00:00,63.99,64.06,63.72,63.78,68000.0,57.0574,57.1198,56.8166,56.8701,68000.0
2010-11-16 12:30:00,63.73,63.77,63.55,63.77,44900.0,56.8255,56.8612,56.665,56.8612,44900.0
2010-11-16 13:00:00,63.77,63.85,63.69,63.78,52600.0,56.8612,56.9325,56.7899,56.8701,52600.0
2010-11-16 13:30:00,63.78,63.96,63.73,63.91,116300.0,56.8701,57.0306,56.8255,56.986,116300.0
2010-11-16 14:00:00,63.9,64.02,63.82,63.97,116300.0,56.9771,57.0841,56.9058,57.0395,116300.0
2010-11-16 14:30:00,63.96,64.01,63.75,63.97,147000.0,57.0306,57.0752,56.8434,57.0395,147000.0
2010-11-16 15:00:00,63.95,64.09,63.86,64.0,228800.0,57.0217,57.1465,56.9414,57.0663,228800.0
2010-11-16 15:30:00,64.01,64.14,63.92,64.1,323300.0,57.0752,57.1911,56.9949,57.1554,323300.0
2010-11-17 09:30:00,64.26,64.26,63.74,64.24,110800.0,57.2981,57.2981,56.8344,57.2803,110800.0
2010-11-17 10:00:00,64.18,64.47,64.11,64.42,200800.0,57.2268,57.4854,57.1644,57.4408,200800.0
2010-11-17 10:30:00,64.43,64.5,64.3,64.39,87300.0,57.4497,57.5121,57.3338,57.414,87300.0
2010-11-17 11:00:00,64.39,64.4,64.23,64.23,74600.0,57.414,57.4229,57.2714,57.2714,74600.0
2010-11-17 11:30:00,64.23,64.3,64.04,64.26,32000.0,57.2714,57.3338,57.1019,57.2981,32000.0
2010-11-17 12:00:00,64.23,64.38,64.18,64.35,44000.0,57.2714,57.4051,57.2268,57.3784,44000.0
2010-11-17 12:30:00,64.35,64.43,64.31,64.41,61700.0,57.3784,57.4497,57.3427,57.4319,61700.0
2010-11-17 13:00:00,64.41,64.55,64.4,64.53,59700.0,57.4319,57.5567,57.4229,57.5389,59700.0
2010-11-17 13:30:00,64.55,64.58,64.49,64.54,67700.0,57.5567,57.5834,57.5032,57.5478,67700.0
2010-11-17 14:00:00,64.54,64.85,64.54,64.85,153100.0,57.5478,57.8242,57.5478,57.8242,153100.0
2010-11-17 14:30:00,64.83,64.9,64.75,64.78,157800.0,57.8064,57.8688,57.735,57.7618,157800.0
2010-11-17 15:00:00,64.78,64.86,64.68,64.69,173700.0,57.7618,57.8331,57.6726,57.6815,173700.0
2010-11-17 15:30:00,64.69,64.81,64.65,64.67,256400.0,57.6815,57.7885,57.6459,57.6637,256400.0
2010-11-18 09:30:00,65.04,65.69,64.96,65.55,209400.0,57.9936,58.5732,57.9223,58.4484,209400.0
2010-11-18 10:00:00,65.56,66.35,65.5,66.3,410700.0,58.4573,59.1617,58.4038,59.1171,410700.0
2010-11-18 10:30:00,66.29,66.29,65.85,66.06,226700.0,59.1082,59.1082,58.7158,58.9031,226700.0
2010-11-18 11:00:00,66.06,66.09,65.89,65.97,111500.0,58.9031,58.9298,58.7515,58.8228,111500.0
2010-11-18 11:30:00,65.94,66.04,65.73,65.91,92200.0,58.7961,58.8853,58.6089,58.7693,92200.0
2010-11-18 12:00:00,65.91,65.97,65.84,65.92,146600.0,58.7693,58.8228,58.7069,58.7783,146600.0
2010-11-18 12:30:00,65.94,66.13,65.83,65.84,83600.0,58.7961,58.9655,58.698,58.7069,83600.0
2010-11-18 13:00:00,65.83,65.84,65.61,65.65,83500.0,58.698,58.7069,58.5019,58.5375,83500.0
2010-11-18 13:30:00,65.64,65.72,65.59,65.62,78700.0,58.5286,58.5999,58.484,58.5108,78700.0
2010-11-18 14:00:00,65.62,65.71,65.57,65.57,92500.0,58.5108,58.591,58.4662,58.4662,92500.0
2010-11-18 14:30:00,65.58,65.68,65.57,65.61,110200.0,58.4751,58.5643,58.4662,58.5019,110200.0
2010-11-18 15:00:00,65.61,65.63,65.45,65.48,133500.0,58.5019,58.5197,58.3592,58.3859,133500.0
2010-11-18 15:30:00,65.48,65.51,65.33,65.42,320400.0,58.3859,58.4127,58.2522,58.3324,320400.0
2010-11-19 09:30:00,65.45,65.83,65.3,65.31,297900.0,58.3592,58.698,58.2254,58.2344,297900.0
2010-11-19 10:00:00,65.3,65.46,65.13,65.42,104100.0,58.2254,58.3681,58.0739,58.3324,104100.0
2010-11-19 10:30:00,65.42,65.75,65.28,65.65,90700.0,58.3324,58.6267,58.2076,58.5375,90700.0
2010-11-19 11:00:00,65.66,65.73,65.55,65.7,49400.0,58.5464,58.6089,58.4484,58.5821,49400.0
2010-11-19 11:30:00,65.71,65.89,65.68,65.76,68200.0,58.591,58.7515,58.5643,58.6356,68200.0
2010-11-19 12:00:00,65.77,65.81,65.55,65.56,49400.0,58.6445,58.6802,58.4484,58.4573,49400.0
2010-11-19 12:30:00,65.57,65.81,65.56,65.8,77400.0,58.4662,58.6802,58.4573,58.6713,77400.0
2010-11-19 13:00:00,65.78,65.88,65.74,65.84,67200.0,58.6534,58.7426,58.6178,58.7069,67200.0
2010-11-19 13:30:00,65.85,66.08,65.85,65.99,173300.0,58.7158,58.9209,58.7158,58.8407,173300.0
2010-11-19 14:00:00,65.99,66.08,65.95,65.99,72600.0,58.8407,58.9209,58.805,58.8407,72600.0
2010-11-19 14:30:00,65.98,66.07,65.91,66.04,81900.0,58.8318,58.912,58.7693,58.8853,81900.0
2010-11-19 15:00:00,66.03,66.06,65.91,66.03,128900.0,58.8763,58.9031,58.7693,58.8763,128900.0
2010-11-19 15:30:00,66.03,66.1,65.88,66.03,355900.0,58.8763,58.9388,58.7426,58.8763,355900.0
2010-11-22 09:30:00,65.95,65.95,65.27,65.6,100500.0,58.805,58.805,58.1987,58.4929,100500.0
2010-11-22 10:00:00,65.61,65.77,65.46,65.46,118600.0,58.5019,58.6445,58.3681,58.3681,118600.0
2010-11-22 10:30:00,65.46,65.51,65.21,65.29,243100.0,58.3681,58.4127,58.1452,58.2165,243100.0
2010-11-22 11:00:00,65.31,65.42,65.25,65.29,61500.0,58.2344,58.3324,58.1809,58.2165,61500.0
2010-11-22 11:30:00,65.31,65.34,65.14,65.19,162000.0,58.2344,58.2611,58.0828,58.1274,162000.0
2010-11-22 12:00:00,65.19,65.19,64.65,64.68,70100.0,58.1274,58.1274,57.6459,57.6726,70100.0
2010-11-22 12:30:00,64.68,64.83,64.58,64.75,128700.0,57.6726,57.8064,57.5834,57.735,128700.0
2010-11-22 13:00:00,64.75,64.82,64.51,64.66,137500.0,57.735,57.7974,57.521,57.6548,137500.0
2010-11-22 13:30:00,64.65,64.85,64.65,64.79,94700.0,57.6459,57.8242,57.6459,57.7707,94700.0
2010-11-22 14:00:00,64.79,64.95,64.78,64.83,98800.0,57.7707,57.9134,57.7618,57.8064,98800.0
2010-11-22 14:30:00,64.83,64.99,64.77,64.96,116700.0,57.8064,57.949,57.7529,57.9223,116700.0
2010-11-22 15:00:00,64.96,65.07,64.89,64.96,117200.0,57.9223,58.0204,57.8599,57.9223,117200.0
2010-11-22 15:30:00,64.95,65.2,64.94,65.13,190400.0,57.9134,58.1363,57.9044,58.0739,190400.0
2010-11-23 09:30:00,64.9,64.9,64.2,64.32,127600.0,57.8688,57.8688,57.2446,57.3516,127600.0
2010-11-23 10:00:00,64.27,64.58,64.2,64.48,106200.0,57.307,57.5834,57.2446,57.4943,106200.0
2010-11-23 10:30:00,64.49,64.82,64.45,64.81,62900.0,57.5032,57.7974,57.4675,57.7885,62900.0
2010-11-23 11:00:00,64.8,64.81,64.19,64.2,148900.0,57.7796,57.7885,57.2357,57.2446,148900.0
2010-11-23 11:30:00,64.2,64.27,63.96,64.15,92800.0,57.2446,57.307,57.0306,57.2,92800.0
2010-11-23 12:00:00,64.18,64.22,64.08,64.21,105500.0,57.2268,57.2624,57.1376,57.2535,105500.0
2010-11-23 12:30:00,64.2,64.32,64.17,64.31,67900.0,57.2446,57.3516,57.2179,57.3427,67900.0
2010-11-23 13:00:00,64.32,64.39,64.23,64.38,43800.0,57.3516,57.414,57.2714,57.4051,43800.0
2010-11-23 13:30:00,64.38,64.42,64.3,64.4,87300.0,57.4051,57.4408,57.3338,57.4229,87300.0
2010-11-23 14:00:00,64.4,64.47,64.26,64.31,67800.0,57.4229,57.4854,57.2981,57.3427,67800.0
2010-11-23 14:30:00,64.31,64.32,64.17,64.26,199600.0,57.3427,57.3516,57.2179,57.2981,199600.0
2010-11-23 15:00:00,64.25,64.29,64.11,64.18,257500.0,57.2892,57.3249,57.1644,57.2268,257500.0
2010-11-23 15:30:00,64.16,64.22,64.09,64.16,200700.0,57.2089,57.2624,57.1465,57.2089,200700.0
2010-11-24 09:30:00,64.82,64.82,64.08,64.33,216500.0,57.7974,57.7974,57.1376,57.3605,216500.0
2010-11-24 10:00:00,64.31,64.45,64.08,64.39,118900.0,57.3427,57.4675,57.1376,57.414,118900.0
2010-11-24 10:30:00,64.4,64.74,64.37,64.72,82900.0,57.4229,57.7261,57.3962,57.7083,82900.0
2010-11-24 11:00:00,64.73,64.96,64.59,64.81,102500.0,57.7172,57.9223,57.5924,57.7885,102500.0
2010-11-24 11:30:00,64.82,64.9,64.73,64.9,61200.0,57.7974,57.8688,57.7172,57.8688,61200.0
2010-11-24 12:00:00,64.9,64.95,64.8,64.85,55500.0,57.8688,57.9134,57.7796,57.8242,55500.0
2010-11-24 12:30:00,64.85,65.03,64.83,65.0,77600.0,57.8242,57.9847,57.8064,57.9579,77600.0
2010-11-24 13:00:00,64.99,65.11,64.95,65.05,64700.0,57.949,58.056,57.9134,58.0025,64700.0
2010-11-24 13:30:00,65.03,65.07,64.9,64.95,52900.0,57.9847,58.0204,57.8688,57.9134,52900.0
2010-11-24 14:00:00,64.94,64.99,64.86,64.9,52600.0,57.9044,57.949,57.8331,57.8688,52600.0
2010-11-24 14:30:00,64.9,64.97,64.74,64.8,49900.0,57.8688,57.9312,57.7261,57.7796,49900.0
2010-11-24 15:00:00,64.79,64.88,64.73,64.79,60200.0,57.7707,57.8509,57.7172,57.7707,60200.0
2010-11-24 15:30:00,64.79,64.86,64.68,64.81,160100.0,57.7707,57.8331,57.6726,57.7885,160100.0
2010-11-26 09:30:00,64.28,64.51,63.83,64.38,52800.0,57.3159,57.521,56.9147,57.4051,52800.0
2010-11-26 10:00:00,64.38,64.63,64.32,64.57,34600.0,57.4051,57.628,57.3516,57.5745,34600.0
2010-11-26 10:30:00,64.56,64.59,64.4,64.5,33500.0,57.5656,57.5924,57.4229,57.5121,33500.0
2010-11-26 11:00:00,64.48,64.64,64.48,64.55,39800.0,57.4943,57.6369,57.4943,57.5567,39800.0
2010-11-26 11:30:00,64.55,64.6,64.42,64.58,51100.0,57.5567,57.6013,57.4408,57.5834,51100.0
2010-11-26 12:00:00,64.56,64.73,64.52,64.61,80400.0,57.5656,57.7172,57.5299,57.6102,80400.0
2010-11-26 12:30:00,64.62,64.75,64.51,64.52,116700.0,57.6191,57.735,57.521,57.5299,116700.0
2010-11-29 09:30:00,64.09,64.41,63.66,64.14,195400.0,57.3066,57.5927,56.9221,57.3513,195400.0
2010-11-29 10:00:00,64.16,64.18,63.77,63.77,97200.0,57.3692,57.3871,57.0205,57.0205,97200.0
2010-11-29 10:30:00,63.79,64.04,63.77,63.84,74300.0,57.0384,57.2619,57.0205,57.0831,74300.0
2010-11-29 11:00:00,63.83,64.01,63.75,63.85,58900.0,57.0741,57.2351,57.0026,57.092,58900.0
2010-11-29 11:30:00,63.85,63.93,63.5,63.66,47700.0,57.092,57.1635,56.779,56.9221,47700.0
2010-11-29 12:00:00,63.66,63.91,63.66,63.87,53600.0,56.9221,57.1457,56.9221,57.1099,53600.0
2010-11-29 12:30:00,63.87,63.99,63.84,63.96,64400.0,57.1099,57.2172,57.0831,57.1904,64400.0
2010-11-29 13:00:00,63.97,63.98,63.83,63.88,55300.0,57.1993,57.2082,57.0741,57.1188,55300.0
2010-11-29 13:30:00,63.89,63.92,63.76,63.9,48500.0,57.1278,57.1546,57.0115,57.1367,48500.0
2010-11-29 14:00:00,63.9,63.99,63.81,63.99,56800.0,57.1367,57.2172,57.0562,57.2172,56800.0
2010-11-29 14:30:00,63.97,64.3,63.97,64.3,127000.0,57.1993,57.4944,57.1993,57.4944,127000.0
2010-11-29 15:00:00,64.3,64.39,64.21,64.36,102400.0,57.4944,57.5748,57.4139,57.548,102400.0
2010-11-29 15:30:00,64.36,64.39,64.23,64.27,196400.0,57.548,57.5748,57.4318,57.4675,196400.0
2010-11-30 09:30:00,63.61,63.75,63.32,63.66,75900.0,56.8774,57.0026,56.6181,56.9221,75900.0
2010-11-30 10:00:00,63.64,64.1,63.6,64.07,98500.0,56.9042,57.3155,56.8685,57.2887,98500.0
2010-11-30 10:30:00,64.06,64.06,63.77,63.94,54200.0,57.2798,57.2798,57.0205,57.1725,54200.0
2010-11-30 11:00:00,63.94,64.03,63.84,63.91,39000.0,57.1725,57.253,57.0831,57.1457,39000.0
2010-11-30 11:30:00,63.9,64.04,63.81,64.0,72300.0,57.1367,57.2619,57.0562,57.2261,72300.0
2010-11-30 12:00:00,63.99,64.09,63.96,64.06,55300.0,57.2172,57.3066,57.1904,57.2798,55300.0
2010-11-30 12:30:00,64.05,64.29,63.93,64.27,60300.0,57.2708,57.4854,57.1635,57.4675,60300.0
2010-11-30 13:00:00,64.26,64.49,64.24,64.36,94100.0,57.4586,57.6643,57.4407,57.548,94100.0
2010-11-30 13:30:00,64.37,64.42,64.21,64.26,70200.0,57.557,57.6017,57.4139,57.4586,70200.0
2010-11-30 14:00:00,64.28,64.36,63.93,63.99,83800.0,57.4765,57.548,57.1635,57.2172,83800.0
2010-11-30 14:30:00,63.99,64.04,63.77,63.99,90800.0,57.2172,57.2619,57.0205,57.2172,90800.0
2010-11-30 15:00:00,63.98,64.09,63.92,64.04,108300.0,57.2082,57.3066,57.1546,57.2619,108300.0
2010-11-30 15:30:00,64.05,64.11,63.86,63.89,263700.0,57.2708,57.3245,57.1009,57.1278,263700.0
2010-12-01 09:30:00,64.56,65.17,64.38,65.03,219500.0,57.7269,58.2723,57.5659,58.1471,219500.0
2010-12-01 10:00:00,65.08,65.35,64.98,65.32,233200.0,58.1918,58.4332,58.1024,58.4064,233200.0
2010-12-01 10:30:00,65.33,65.33,65.15,65.18,110200.0,58.4154,58.4154,58.2544,58.2812,110200.0
2010-12-01 11:00:00,65.19,65.47,65.18,65.44,107300.0,58.2902,58.5405,58.2812,58.5137,107300.0
2010-12-01 11:30:00,65.44,65.89,65.44,65.77,140100.0,58.5137,58.9161,58.5137,58.8088,140100.0
2010-12-01 12:00:00,65.79,65.89,65.56,65.61,50800.0,58.8267,58.9161,58.621,58.6657,50800.0
2010-12-01 12:30:00,65.62,65.64,65.52,65.55,60800.0,58.6747,58.6925,58.5852,58.6121,60800.0
2010-12-01 13:00:00,65.55,65.66,65.47,65.47,50800.0,58.6121,58.7104,58.5405,58.5405,50800.0
2010-12-01 13:30:00,65.48,65.65,65.47,65.63,68700.0,58.5495,58.7015,58.5405,58.6836,68700.0
2010-12-01 14:00:00,65.64,65.75,65.61,65.66,103600.0,58.6925,58.7909,58.6657,58.7104,103600.0
2010-12-01 14:30:00,65.66,65.75,65.62,65.7,100000.0,58.7104,58.7909,58.6747,58.7462,100000.0
2010-12-01 15:00:00,65.71,65.72,65.58,65.59,98800.0,58.7551,58.7641,58.6389,58.6478,98800.0
2010-12-01 15:30:00,65.59,65.69,65.55,65.63,216800.0,58.6478,58.7373,58.6121,58.6836,216800.0
2010-12-02 09:30:00,65.56,66.0,65.38,66.0,68900.0,58.621,59.0144,58.4601,59.0144,68900.0
2010-12-02 10:00:00,66.0,66.21,65.95,66.14,93200.0,59.0144,59.2022,58.9697,59.1396,93200.0
2010-12-02 10:30:00,66.11,66.25,66.08,66.23,51100.0,59.1128,59.238,59.086,59.2201,51100.0
2010-12-02 11:00:00,66.23,66.26,66.14,66.2,52800.0,59.2201,59.2469,59.1396,59.1933,52800.0
2010-12-02 11:30:00,66.21,66.32,66.17,66.29,46500.0,59.2022,59.3006,59.1665,59.2737,46500.0
2010-12-02 12:00:00,66.29,66.43,66.24,66.4,53100.0,59.2737,59.3989,59.229,59.3721,53100.0
2010-12-02 12:30:00,66.39,66.5,66.38,66.4,44500.0,59.3632,59.4615,59.3542,59.3721,44500.0
2010-12-02 13:00:00,66.4,66.4,66.21,66.35,71600.0,59.3721,59.3721,59.2022,59.3274,71600.0
2010-12-02 13:30:00,66.35,66.37,66.2,66.24,76600.0,59.3274,59.3453,59.1933,59.229,76600.0
2010-12-02 14:00:00,66.23,66.39,66.19,66.31,112200.0,59.2201,59.3632,59.1843,59.2916,112200.0
2010-12-02 14:30:00,66.3,66.51,66.23,66.5,128900.0,59.2827,59.4705,59.2201,59.4615,128900.0
2010-12-02 15:00:00,66.49,66.75,66.47,66.75,174100.0,59.4526,59.6851,59.4347,59.6851,174100.0
2010-12-02 15:30:00,66.75,66.88,66.7,66.84,414400.0,59.6851,59.8013,59.6404,59.7655,414400.0
2010-12-03 09:30:00,66.55,66.74,66.19,66.23,205900.0,59.5062,59.6761,59.1843,59.2201,205900.0
2010-12-03 10:00:00,66.25,66.37,65.73,65.85,196700.0,59.238,59.3453,58.773,58.8803,196700.0
2010-12-03 10:30:00,65.86,66.06,65.65,66.01,161100.0,58.8893,59.0681,58.7015,59.0234,161100.0
2010-12-03 11:00:00,66.03,66.18,65.98,66.06,95400.0,59.0413,59.1754,58.9966,59.0681,95400.0
2010-12-03 11:30:00,66.06,66.06,65.76,65.77,61900.0,59.0681,59.0681,58.7998,58.8088,61900.0
2010-12-03 12:00:00,65.77,65.98,65.77,65.98,67600.0,58.8088,58.9966,58.8088,58.9966,67600.0
2010-12-03 12:30:00,65.98,66.14,65.95,66.02,57200.0,58.9966,59.1396,58.9697,59.0323,57200.0
2010-12-03 13:00:00,66.02,66.18,66.01,66.16,81100.0,59.0323,59.1754,59.0234,59.1575,81100.0
2010-12-03 13:30:00,66.15,66.42,66.14,66.33,100800.0,59.1486,59.39,59.1396,59.3095,100800.0
2010-12-03 14:00:00,66.34,66.47,66.23,66.29,88700.0,59.3185,59.4347,59.2201,59.2737,88700.0
2010-12-03 14:30:00,66.29,66.41,66.29,66.4,89000.0,59.2737,59.381,59.2737,59.3721,89000.0
2010-12-03 15:00:00,66.41,66.63,66.4,66.63,158800.0,59.381,59.5778,59.3721,59.5778,158800.0
2010-12-03 15:30:00,66.62,67.04,66.46,67.0,430900.0,59.5688,59.9444,59.4258,59.9086,430900.0
2010-12-06 09:30:00,66.72,66.89,66.45,66.65,100300.0,59.6582,59.8102,59.4168,59.5956,100300.0
2010-12-06 10:00:00,66.66,66.8,66.57,66.65,81200.0,59.6046,59.7298,59.5241,59.5956,81200.0
2010-12-06 10:30:00,66.67,66.79,66.65,66.72,52600.0,59.6135,59.7208,59.5956,59.6582,52600.0
2010-12-06 11:00:00,66.74,66.89,66.67,66.75,75000.0,59.6761,59.8102,59.6135,59.6851,75000.0
2010-12-06 11:30:00,66.76,66.85,66.65,66.67,63200.0,59.694,59.7745,59.5956,59.6135,63200.0
2010-12-06 12:00:00,66.67,66.75,66.57,66.6,50400.0,59.6135,59.6851,59.5241,59.5509,50400.0
2010-12-06 12:30:00,66.6,66.74,66.6,66.71,52400.0,59.5509,59.6761,59.5509,59.6493,52400.0
2010-12-06 13:00:00,66.71,66.72,66.52,66.54,52100.0,59.6493,59.6582,59.4794,59.4973,52100.0
2010-12-06 13:30:00,66.53,66.73,66.53,66.66,75400.0,59.4883,59.6672,59.4883,59.6046,75400.0
2010-12-06 14:00:00,66.67,66.69,66.44,66.44,60300.0,59.6135,59.6314,59.4079,59.4079,60300.0
2010-12-06 14:30:00,66.44,66.68,66.44,66.57,85500.0,59.4079,59.6225,59.4079,59.5241,85500.0
2010-12-06 15:00:00,66.58,66.64,66.52,66.62,78900.0,59.5331,59.5867,59.4794,59.5688,78900.0
2010-12-06 15:30:00,66.62,66.75,66.52,66.56,277900.0,59.5688,59.6851,59.4794,59.5152,277900.0
2010-12-07 09:30:00,66.83,67.22,66.8,67.04,136400.0,59.7566,60.1053,59.7298,59.9444,136400.0
2010-12-07 10:00:00,67.04,67.26,67.03,67.22,120100.0,59.9444,60.1411,59.9354,60.1053,120100.0
2010-12-07 10:30:00,67.22,67.26,67.1,67.21,146800.0,60.1053,60.1411,59.998,60.0964,146800.0
2010-12-07 11:00:00,67.22,67.23,67.05,67.13,133000.0,60.1053,60.1143,59.9533,60.0248,133000.0
2010-12-07 11:30:00,67.14,67.26,67.04,67.15,117600.0,60.0338,60.1411,59.9444,60.0427,117600.0
2010-12-07 12:00:00,67.15,67.22,67.14,67.21,76300.0,60.0427,60.1053,60.0338,60.0964,76300.0
2010-12-07 12:30:00,67.22,67.24,67.17,67.22,49100.0,60.1053,60.1232,60.0606,60.1053,49100.0
2010-12-07 13:00:00,67.22,67.47,67.2,67.39,108000.0,60.1053,60.3289,60.0874,60.2573,108000.0
2010-12-07 13:30:00,67.39,67.42,67.31,67.31,64400.0,60.2573,60.2841,60.1858,60.1858,64400.0
2010-12-07 14:00:00,67.3,67.34,67.18,67.19,51500.0,60.1768,60.2126,60.0695,60.0785,51500.0
2010-12-07 14:30:00,67.19,67.33,67.1,67.19,135200.0,60.0785,60.2037,59.998,60.0785,135200.0
2010-12-07 15:00:00,67.17,67.17,66.82,66.9,163300.0,60.0606,60.0606,59.7477,59.8192,163300.0
2010-12-07 15:30:00,66.91,67.07,66.85,66.88,201000.0,59.8281,59.9712,59.7745,59.8013,201000.0
2010-12-08 09:30:00,67.12,67.27,66.52,66.54,90100.0,60.0159,60.15,59.4794,59.4973,90100.0
2010-12-08 10:00:00,66.56,66.65,66.07,66.1,158600.0,59.5152,59.5956,59.077,59.1039,158600.0
2010-12-08 10:30:00,66.1,66.15,65.84,66.08,140000.0,59.1039,59.1486,58.8714,59.086,140000.0
2010-12-08 11:00:00,66.06,66.38,66.01,66.37,113400.0,59.0681,59.3542,59.0234,59.3453,113400.0
2010-12-08 11:30:00,66.37,66.59,66.35,66.51,89500.0,59.3453,59.542,59.3274,59.4705,89500.0
2010-12-08 12:00:00,66.52,66.61,66.48,66.49,59000.0,59.4794,59.5599,59.4436,59.4526,59000.0
2010-12-08 12:30:00,66.48,66.55,66.35,66.36,51900.0,59.4436,59.5062,59.3274,59.3363,51900.0
2010-12-08 13:00:00,66.35,66.54,66.35,66.4,64000.0,59.3274,59.4973,59.3274,59.3721,64000.0
2010-12-08 13:30:00,66.4,66.51,66.35,66.36,75800.0,59.3721,59.4705,59.3274,59.3363,75800.0
2010-12-08 14:00:00,66.37,66.43,66.35,66.35,73100.0,59.3453,59.3989,59.3274,59.3274,73100.0
2010-12-08 14:30:00,66.35,66.46,66.33,66.34,109000.0,59.3274,59.4258,59.3095,59.3185,109000.0
2010-12-08 15:00:00,66.34,66.49,66.33,66.38,113300.0,59.3185,59.4526,59.3095,59.3542,113300.0
2010-12-08 15:30:00,66.37,66.54,66.33,66.44,206700.0,59.3453,59.4973,59.3095,59.4079,206700.0
2010-12-09 09:30:00,66.68,67.3,66.6,67.16,133600.0,59.6225,60.1768,59.5509,60.0517,133600.0
2010-12-09 10:00:00,67.13,67.26,66.98,67.07,70200.0,60.0248,60.1411,59.8907,59.9712,70200.0
2010-12-09 10:30:00,67.08,67.2,66.96,66.99,82600.0,59.9801,60.0874,59.8728,59.8997,82600.0
2010-12-09 11:00:00,66.99,67.34,66.98,67.33,107300.0,59.8997,60.2126,59.8907,60.2037,107300.0
2010-12-09 11:30:00,67.33,67.39,67.24,67.33,87600.0,60.2037,60.2573,60.1232,60.2037,87600.0
2010-12-09 12:00:00,67.33,67.5,67.33,67.43,66500.0,60.2037,60.3557,60.2037,60.2931,66500.0
2010-12-09 12:30:00,67.42,67.5,67.39,67.48,62600.0,60.2841,60.3557,60.2573,60.3378,62600.0
2010-12-09 13:00:00,67.48,67.52,67.25,67.28,145200.0,60.3378,60.3736,60.1321,60.159,145200.0
2010-12-09 13:30:00,67.27,67.29,67.09,67.23,50600.0,60.15,60.1679,59.9891,60.1143,50600.0
2010-12-09 14:00:00,67.23,67.3,67.22,67.28,70500.0,60.1143,60.1768,60.1053,60.159,70500.0
2010-12-09 14:30:00,67.28,67.28,67.23,67.27,65200.0,60.159,60.159,60.1143,60.15,65200.0
2010-12-09 15:00:00,67.26,67.32,67.24,67.27,104400.0,60.1411,60.1947,60.1232,60.15,104400.0
2010-12-09 15:30:00,67.27,67.39,67.25,67.38,210700.0,60.15,60.2573,60.1321,60.2484,210700.0
2010-12-10 09:30:00,67.52,68.0,67.42,67.9,110400.0,60.3736,60.8028,60.2841,60.7133,110400.0
2010-12-10 10:00:00,67.9,68.0,67.6,67.65,76600.0,60.7133,60.8028,60.4451,60.4898,76600.0
2010-12-10 10:30:00,67.63,67.83,67.5,67.8,63300.0,60.4719,60.6508,60.3557,60.6239,63300.0
2010-12-10 11:00:00,67.8,67.83,67.68,67.73,61100.0,60.6239,60.6508,60.5166,60.5613,61100.0
2010-12-10 11:30:00,67.73,67.78,67.56,67.76,47500.0,60.5613,60.606,60.4093,60.5882,47500.0
2010-12-10 12:00:00,67.76,67.82,67.64,67.78,66700.0,60.5882,60.6418,60.4809,60.606,66700.0
2010-12-10 12:30:00,67.78,67.84,67.71,67.74,71500.0,60.606,60.6597,60.5435,60.5703,71500.0
2010-12-10 13:00:00,67.75,67.86,67.74,67.8,90800.0,60.5792,60.6776,60.5703,60.6239,90800.0
2010-12-10 13:30:00,67.8,67.99,67.79,67.97,92900.0,60.6239,60.7938,60.615,60.7759,92900.0
2010-12-10 14:00:00,67.97,68.1,67.97,68.08,84900.0,60.7759,60.8922,60.7759,60.8743,84900.0
2010-12-10 14:30:00,68.07,68.13,68.02,68.1,134900.0,60.8654,60.919,60.8206,60.8922,134900.0
2010-12-10 15:00:00,68.1,68.11,67.88,67.94,299400.0,60.8922,60.9011,60.6955,60.7491,299400.0
2010-12-10 15:30:00,67.93,68.16,67.89,68.08,441500.0,60.7402,60.9458,60.7044,60.8743,441500.0
2010-12-13 09:30:00,68.08,68.08,67.24,67.79,232000.0,60.8743,60.8743,60.1232,60.615,232000.0
2010-12-13 10:00:00,67.77,67.82,67.61,67.62,163000.0,60.5971,60.6418,60.454,60.463,163000.0
2010-12-13 10:30:00,67.6,67.79,67.6,67.71,157300.0,60.4451,60.615,60.4451,60.5435,157300.0
2010-12-13 11:00:00,67.7,67.74,67.4,67.45,231500.0,60.5345,60.5703,60.2663,60.311,231500.0
2010-12-13 11:30:00,67.44,67.81,67.24,67.77,109500.0,60.302,60.6329,60.1232,60.5971,109500.0
2010-12-13 12:00:00,67.78,67.82,67.53,67.7,95100.0,60.606,60.6418,60.3825,60.5345,95100.0
2010-12-13 12:30:00,67.7,67.7,67.32,67.35,66000.0,60.5345,60.5345,60.1947,60.2216,66000.0
2010-12-13 13:00:00,67.36,67.37,67.22,67.28,58300.0,60.2305,60.2394,60.1053,60.159,58300.0
2010-12-13 13:30:00,67.28,67.28,67.11,67.15,87600.0,60.159,60.159,60.007,60.0427,87600.0
2010-12-13 14:00:00,67.15,67.17,67.03,67.07,77400.0,60.0427,60.0606,59.9354,59.9712,77400.0
2010-12-13 14:30:00,67.08,67.31,67.05,67.26,87000.0,59.9801,60.1858,59.9533,60.1411,87000.0
2010-12-13 15:00:00,67.26,67.51,67.26,67.44,121700.0,60.1411,60.3646,60.1411,60.302,121700.0
2010-12-13 15:30:00,67.43,67.5,67.35,67.36,169300.0,60.2931,60.3557,60.2216,60.2305,169300.0
2010-12-14 09:30:00,67.64,68.25,67.51,68.24,131300.0,60.4809,61.0263,60.3646,61.0174,131300.0
2010-12-14 10:00:00,68.24,68.5,68.18,68.26,154200.0,61.0174,61.2498,60.9637,61.0352,154200.0
2010-12-14 10:30:00,68.28,68.62,68.26,68.58,87800.0,61.0531,61.3571,61.0352,61.3214,87800.0
2010-12-14 11:00:00,68.56,68.89,68.54,68.81,120700.0,61.3035,61.5986,61.2856,61.527,120700.0
2010-12-14 11:30:00,68.81,69.07,68.8,69.02,110000.0,61.527,61.7595,61.5181,61.7148,110000.0
2010-12-14 12:00:00,69.01,69.11,69.0,69.05,91900.0,61.7059,61.7953,61.6969,61.7416,91900.0
2010-12-14 12:30:00,69.03,69.1,68.9,69.01,122800.0,61.7237,61.7863,61.6075,61.7059,122800.0
2010-12-14 13:00:00,69.02,69.05,68.95,68.99,40600.0,61.7148,61.7416,61.6522,61.688,40600.0
2010-12-14 13:30:00,68.98,68.99,68.72,68.78,77100.0,61.679,61.688,61.4466,61.5002,77100.0
2010-12-14 14:00:00,68.78,68.78,68.52,68.55,96500.0,61.5002,61.5002,61.2677,61.2945,96500.0
2010-12-14 14:30:00,68.56,68.65,68.51,68.52,85100.0,61.3035,61.384,61.2588,61.2677,85100.0
2010-12-14 15:00:00,68.51,68.54,68.27,68.34,175100.0,61.2588,61.2856,61.0442,61.1068,175100.0
2010-12-14 15:30:00,68.35,68.53,68.25,68.5,497400.0,61.1157,61.2767,61.0263,61.2498,497400.0
2010-12-15 09:30:00,69.05,69.1,68.5,68.75,513100.0,61.7416,61.7863,61.2498,61.4734,513100.0
2010-12-15 10:00:00,68.73,69.3,68.71,69.28,326700.0,61.4555,61.9652,61.4376,61.9473,326700.0
2010-12-15 10:30:00,69.29,69.62,69.02,69.06,369400.0,61.9562,62.2513,61.7148,61.7506,369400.0
2010-12-15 11:00:00,69.07,69.15,68.84,69.08,226500.0,61.7595,61.831,61.5539,61.7685,226500.0
2010-12-15 11:30:00,69.08,69.08,68.81,68.97,199500.0,61.7685,61.7685,61.527,61.6701,199500.0
2010-12-15 12:00:00,68.98,69.43,68.95,69.42,171600.0,61.679,62.0814,61.6522,62.0725,171600.0
2010-12-15 12:30:00,69.41,69.42,68.87,68.94,106400.0,62.0635,62.0725,61.5807,61.6433,106400.0
2010-12-15 13:00:00,68.95,69.41,68.9,69.34,279000.0,61.6522,62.0635,61.6075,62.0009,279000.0
2010-12-15 13:30:00,69.35,69.38,69.05,69.22,150100.0,62.0099,62.0367,61.7416,61.8936,150100.0
2010-12-15 14:00:00,69.23,69.31,68.95,68.95,174600.0,61.9026,61.9741,61.6522,61.6522,174600.0
2010-12-15 14:30:00,68.96,68.96,68.52,68.53,227100.0,61.6612,61.6612,61.2677,61.2767,227100.0
2010-12-15 15:00:00,68.54,68.65,68.34,68.37,326600.0,61.2856,61.384,61.1068,61.1336,326600.0
2010-12-15 15:30:00,68.38,68.56,68.23,68.33,422700.0,61.1425,61.3035,61.0084,61.0978,422700.0
2010-12-16 09:30:00,68.28,68.28,67.68,68.09,141400.0,61.0531,61.0531,60.5166,60.8832,141400.0
2010-12-16 10:00:00,68.07,68.2,67.96,68.0,97600.0,60.8654,60.9816,60.767,60.8028,97600.0
2010-12-16 10:30:00,67.99,68.16,67.99,68.13,89500.0,60.7938,60.9458,60.7938,60.919,89500.0
2010-12-16 11:00:00,68.14,68.44,68.09,68.36,158600.0,60.9279,61.1962,60.8832,61.1247,158600.0
2010-12-16 11:30:00,68.35,68.38,68.2,68.25,118400.0,61.1157,61.1425,60.9816,61.0263,118400.0
2010-12-16 12:00:00,68.25,68.32,68.09,68.12,81500.0,61.0263,61.0889,60.8832,60.9101,81500.0
2010-12-16 12:30:00,68.12,68.35,68.12,68.3,88300.0,60.9101,61.1157,60.9101,61.071,88300.0
2010-12-16 13:00:00,68.3,68.33,68.16,68.17,54500.0,61.071,61.0978,60.9458,60.9548,54500.0
2010-12-16 13:30:00,68.17,68.35,68.1,68.26,70000.0,60.9548,61.1157,60.8922,61.0352,70000.0
2010-12-16 14:00:00,68.27,68.36,68.2,68.33,101000.0,61.0442,61.1247,60.9816,61.0978,101000.0
2010-12-16 14:30:00,68.34,68.48,68.33,68.43,78800.0,61.1068,61.232,61.0978,61.1872,78800.0
2010-12-16 15:00:00,68.44,68.63,68.4,68.54,131300.0,61.1962,61.3661,61.1604,61.2856,131300.0
2010-12-16 15:30:00,68.54,68.69,68.51,68.64,237600.0,61.2856,61.4197,61.2588,61.375,237600.0
2010-12-17 09:30:00,68.44,68.83,68.17,68.43,396100.0,61.1962,61.5449,60.9548,61.1872,396100.0
2010-12-17 10:00:00,68.43,68.65,68.3,68.61,71500.0,61.1872,61.384,61.071,61.3482,71500.0
2010-12-17 10:30:00,68.61,68.65,68.38,68.57,56500.0,61.3482,61.384,61.1425,61.3124,56500.0
2010-12-17 11:00:00,68.58,68.62,68.47,68.51,50800.0,61.3214,61.3571,61.223,61.2588,50800.0
2010-12-17 11:30:00,68.52,68.65,68.51,68.61,43100.0,61.2677,61.384,61.2588,61.3482,43100.0
2010-12-17 12:00:00,68.62,68.71,68.54,68.57,82400.0,61.3571,61.4376,61.2856,61.3124,82400.0
2010-12-17 12:30:00,68.58,68.71,68.49,68.71,182500.0,61.3214,61.4376,61.2409,61.4376,182500.0
2010-12-17 13:00:00,68.71,68.99,68.7,68.96,55000.0,61.4376,61.688,61.4287,61.6612,55000.0
2010-12-17 13:30:00,68.98,69.17,68.97,69.14,53800.0,61.679,61.8489,61.6701,61.8221,53800.0
2010-12-17 14:00:00,69.14,69.21,69.08,69.1,60400.0,61.8221,61.8847,61.7685,61.7863,60400.0
2010-12-17 14:30:00,69.1,69.1,68.92,68.93,62400.0,61.7863,61.7863,61.6254,61.6343,62400.0
2010-12-17 15:00:00,68.92,68.98,68.81,68.82,119200.0,61.6254,61.679,61.527,61.536,119200.0
2010-12-17 15:30:00,68.82,68.86,68.47,68.79,461400.0,61.536,61.5717,61.223,61.5091,461400.0
2010-12-20 09:30:00,69.15,69.34,68.71,69.25,124600.0,61.831,62.0009,61.4376,61.9205,124600.0
2010-12-20 10:00:00,69.27,69.39,69.03,69.13,110100.0,61.9383,62.0456,61.7237,61.8132,110100.0
2010-12-20 10:30:00,69.13,69.19,68.82,68.88,86000.0,61.8132,61.8668,61.536,61.5896,86000.0
2010-12-20 11:00:00,68.89,69.01,68.89,68.99,94400.0,61.5986,61.7059,61.5986,61.688,94400.0
2010-12-20 11:30:00,68.98,69.13,68.96,69.08,54300.0,61.679,61.8132,61.6612,61.7685,54300.0
2010-12-20 12:00:00,69.08,69.12,69.0,69.0,60300.0,61.7685,61.8042,61.6969,61.6969,60300.0
2010-12-20 12:30:00,69.02,69.23,68.96,69.14,69100.0,61.7148,61.9026,61.6612,61.8221,69100.0
2010-12-20 13:00:00,69.12,69.23,69.09,69.19,31100.0,61.8042,61.9026,61.7774,61.8668,31100.0
2010-12-20 13:30:00,69.17,69.27,69.14,69.25,32200.0,61.8489,61.9383,61.8221,61.9205,32200.0
2010-12-20 14:00:00,69.24,69.43,69.23,69.27,52600.0,61.9115,62.0814,61.9026,61.9383,52600.0
2010-12-20 14:30:00,69.29,69.51,69.29,69.33,128400.0,61.9562,62.1529,61.9562,61.992,128400.0
2010-12-20 15:00:00,69.33,69.52,69.27,69.5,127500.0,61.992,62.1619,61.9383,62.144,127500.0
2010-12-20 15:30:00,69.5,69.58,69.34,69.43,344900.0,62.144,62.2155,62.0009,62.0814,344900.0
2010-12-21 09:30:00,69.49,69.85,69.29,69.83,173500.0,62.1351,62.457,61.9562,62.4391,173500.0
2010-12-21 10:00:00,69.81,70.0,69.72,69.93,156200.0,62.4212,62.5911,62.3407,62.5285,156200.0
2010-12-21 10:30:00,69.95,70.0,69.75,69.81,76100.0,62.5464,62.5911,62.3675,62.4212,76100.0
2010-12-21 11:00:00,69.82,69.93,69.78,69.92,77200.0,62.4301,62.5285,62.3944,62.5195,77200.0
2010-12-21 11:30:00,69.9,69.92,69.77,69.77,58300.0,62.5017,62.5195,62.3854,62.3854,58300.0
2010-12-21 12:00:00,69.78,69.83,69.58,69.6,51000.0,62.3944,62.4391,62.2155,62.2334,51000.0
2010-12-21 12:30:00,69.6,69.69,69.58,69.63,71100.0,62.2334,62.3139,62.2155,62.2602,71100.0
2010-12-21 13:00:00,69.62,69.67,69.53,69.67,53100.0,62.2513,62.296,62.1708,62.296,53100.0
2010-12-21 13:30:00,69.66,69.68,69.47,69.55,87100.0,62.2871,62.3049,62.1172,62.1887,87100.0
2010-12-21 14:00:00,69.55,69.66,69.5,69.64,352700.0,62.1887,62.2871,62.144,62.2692,352700.0
2010-12-21 14:30:00,69.63,69.99,69.63,69.76,136300.0,62.2602,62.5821,62.2602,62.3765,136300.0
2010-12-21 15:00:00,69.77,69.9,69.75,69.85,105600.0,62.3854,62.5017,62.3675,62.457,105600.0
2010-12-21 15:30:00,69.86,70.02,69.84,69.98,353300.0,62.4659,62.609,62.448,62.5732,353300.0
2010-12-22 09:30:00,69.83,70.08,69.75,70.03,82600.0,62.4391,62.6626,62.3675,62.6179,82600.0
2010-12-22 10:00:00,70.08,70.2,70.03,70.12,85600.0,62.6626,62.7699,62.6179,62.6984,85600.0
2010-12-22 10:30:00,70.1,70.3,70.05,70.3,70000.0,62.6805,62.8593,62.6358,62.8593,70000.0
2010-12-22 11:00:00,70.3,70.42,70.18,70.25,91800.0,62.8593,62.9666,62.752,62.8146,91800.0
2010-12-22 11:30:00,70.25,70.33,70.22,70.32,54600.0,62.8146,62.8861,62.7878,62.8772,54600.0
2010-12-22 12:00:00,70.31,70.34,70.24,70.31,56600.0,62.8683,62.8951,62.8057,62.8683,56600.0
2010-12-22 12:30:00,70.31,70.35,70.15,70.26,77900.0,62.8683,62.904,62.7252,62.8236,77900.0
2010-12-22 13:00:00,70.26,70.41,70.25,70.37,48800.0,62.8236,62.9577,62.8146,62.9219,48800.0
2010-12-22 13:30:00,70.37,70.41,70.33,70.37,42400.0,62.9219,62.9577,62.8861,62.9219,42400.0
2010-12-22 14:00:00,70.35,70.53,70.34,70.5,81300.0,62.904,63.065,62.8951,63.0382,81300.0
2010-12-22 14:30:00,70.5,70.53,70.42,70.43,60800.0,63.0382,63.065,62.9666,62.9756,60800.0
2010-12-22 15:00:00,70.43,70.57,70.4,70.53,147700.0,62.9756,63.1007,62.9487,63.065,147700.0
2010-12-22 15:30:00,70.53,71.03,70.49,70.96,427100.0,63.065,63.5121,63.0292,63.4495,427100.0
2010-12-23 09:30:00,70.77,70.97,70.42,70.78,272000.0,63.2796,63.4584,62.9666,63.2885,272000.0
2010-12-23 10:00:00,70.78,70.9,70.75,70.87,111200.0,63.2885,63.3958,63.2617,63.369,111200.0
2010-12-23 10:30:00,70.87,70.95,70.8,70.91,97000.0,63.369,63.4405,63.3064,63.4048,97000.0
2010-12-23 11:00:00,70.91,70.93,70.8,70.84,63600.0,63.4048,63.4226,63.3064,63.3422,63600.0
2010-12-23 11:30:00,70.84,70.94,70.79,70.8,57500.0,63.3422,63.4316,63.2975,63.3064,57500.0
2010-12-23 12:00:00,70.79,70.93,70.75,70.85,66900.0,63.2975,63.4226,63.2617,63.3511,66900.0
2010-12-23 12:30:00,70.85,70.91,70.77,70.81,63600.0,63.3511,63.4048,63.2796,63.3153,63600.0
2010-12-23 13:00:00,70.81,70.91,70.77,70.81,44000.0,63.3153,63.4048,63.2796,63.3153,44000.0
2010-12-23 13:30:00,70.82,70.88,70.81,70.86,78300.0,63.3243,63.3779,63.3153,63.3601,78300.0
2010-12-23 14:00:00,70.85,70.89,70.73,70.77,102000.0,63.3511,63.3869,63.2438,63.2796,102000.0
2010-12-23 14:30:00,70.77,70.78,70.56,70.63,99600.0,63.2796,63.2885,63.0918,63.1544,99600.0
2010-12-23 15:00:00,70.63,70.67,70.6,70.66,85700.0,63.1544,63.1902,63.1276,63.1812,85700.0
2010-12-23 15:30:00,70.66,70.86,70.65,70.85,155000.0,63.1812,63.3601,63.1723,63.3511,155000.0
2010-12-27 09:30:00,70.5,70.8,70.5,70.68,114100.0,63.0382,63.3064,63.0382,63.1991,114100.0
2010-12-27 10:00:00,70.68,70.82,70.64,70.75,84800.0,63.1991,63.3243,63.1633,63.2617,84800.0
2010-12-27 10:30:00,70.76,70.82,70.68,70.8,31300.0,63.2706,63.3243,63.1991,63.3064,31300.0
2010-12-27 11:00:00,70.81,70.96,70.78,70.96,37200.0,63.3153,63.4495,63.2885,63.4495,37200.0
2010-12-27 11:30:00,70.96,70.98,70.72,70.75,62400.0,63.4495,63.4674,63.2349,63.2617,62400.0
2010-12-27 12:00:00,70.75,70.8,70.64,70.78,87000.0,63.2617,63.3064,63.1633,63.2885,87000.0
2010-12-27 12:30:00,70.79,70.86,70.75,70.8,28900.0,63.2975,63.3601,63.2617,63.3064,28900.0
2010-12-27 13:00:00,70.8,70.87,70.79,70.83,52500.0,63.3064,63.369,63.2975,63.3332,52500.0
2010-12-27 13:30:00,70.84,70.89,70.82,70.87,28200.0,63.3422,63.3869,63.3243,63.369,28200.0
2010-12-27 14:00:00,70.88,70.88,70.78,70.85,61500.0,63.3779,63.3779,63.2885,63.3511,61500.0
2010-12-27 14:30:00,70.85,70.88,70.81,70.83,61300.0,63.3511,63.3779,63.3153,63.3332,61300.0
2010-12-27 15:00:00,70.83,70.87,70.81,70.84,54000.0,63.3332,63.369,63.3153,63.3422,54000.0
2010-12-27 15:30:00,70.83,70.9,70.81,70.82,131400.0,63.3332,63.3958,63.3153,63.3243,131400.0
2010-12-28 09:30:00,70.81,70.88,70.64,70.78,81400.0,63.3153,63.3779,63.1633,63.2885,81400.0
2010-12-28 10:00:00,70.77,70.84,70.66,70.77,113000.0,63.2796,63.3422,63.1812,63.2796,113000.0
2010-12-28 10:30:00,70.77,70.89,70.74,70.78,59000.0,63.2796,63.3869,63.2528,63.2885,59000.0
2010-12-28 11:00:00,70.78,70.83,70.72,70.76,56700.0,63.2885,63.3332,63.2349,63.2706,56700.0
2010-12-28 11:30:00,70.76,70.8,70.75,70.77,19900.0,63.2706,63.3064,63.2617,63.2796,19900.0
2010-12-28 12:00:00,70.77,70.89,70.75,70.85,36400.0,63.2796,63.3869,63.2617,63.3511,36400.0
2010-12-28 12:30:00,70.85,70.85,70.79,70.8,18800.0,63.3511,63.3511,63.2975,63.3064,18800.0
2010-12-28 13:00:00,70.81,70.86,70.76,70.78,25700.0,63.3153,63.3601,63.2706,63.2885,25700.0
2010-12-28 13:30:00,70.78,70.79,70.71,70.78,20700.0,63.2885,63.2975,63.2259,63.2885,20700.0
2010-12-28 14:00:00,70.76,70.86,70.74,70.84,55200.0,63.2706,63.3601,63.2528,63.3422,55200.0
2010-12-28 14:30:00,70.84,70.87,70.78,70.85,32300.0,63.3422,63.369,63.2885,63.3511,32300.0
2010-12-28 15:00:00,70.85,70.86,70.73,70.76,82600.0,63.3511,63.3601,63.2438,63.2706,82600.0
2010-12-28 15:30:00,70.76,70.76,70.6,70.65,126000.0,63.2706,63.2706,63.1276,63.1723,126000.0
2010-12-29 09:30:00,70.81,70.98,70.54,70.56,63200.0,63.3153,63.4674,63.0739,63.0918,63200.0
2010-12-29 10:00:00,70.55,70.62,70.43,70.53,45500.0,63.0829,63.1455,62.9756,63.065,45500.0
2010-12-29 10:30:00,70.53,70.64,70.49,70.63,44700.0,63.065,63.1633,63.0292,63.1544,44700.0
2010-12-29 11:00:00,70.63,70.89,70.6,70.89,47400.0,63.1544,63.3869,63.1276,63.3869,47400.0
2010-12-29 11:30:00,70.88,71.0,70.8,70.98,63300.0,63.3779,63.4852,63.3064,63.4674,63300.0
2010-12-29 12:00:00,70.98,71.0,70.89,70.94,31600.0,63.4674,63.4852,63.3869,63.4316,31600.0
2010-12-29 12:30:00,70.94,70.98,70.85,70.85,42200.0,63.4316,63.4674,63.3511,63.3511,42200.0
2010-12-29 13:00:00,70.85,70.9,70.77,70.82,46600.0,63.3511,63.3958,63.2796,63.3243,46600.0
2010-12-29 13:30:00,70.81,70.82,70.68,70.76,46300.0,63.3153,63.3243,63.1991,63.2706,46300.0
2010-12-29 14:00:00,70.75,70.77,70.6,70.61,59800.0,63.2617,63.2796,63.1276,63.1365,59800.0
2010-12-29 14:30:00,70.62,70.67,70.58,70.61,47800.0,63.1455,63.1902,63.1097,63.1365,47800.0
2010-12-29 15:00:00,70.62,70.72,70.61,70.69,80700.0,63.1455,63.2349,63.1365,63.208,80700.0
2010-12-29 15:30:00,70.69,70.75,70.61,70.62,125200.0,63.208,63.2617,63.1365,63.1455,125200.0
2010-12-30 09:30:00,70.58,71.09,70.5,70.98,58800.0,63.1097,63.5657,63.0382,63.4674,58800.0
2010-12-30 10:00:00,71.01,71.05,70.84,70.96,45000.0,63.4942,63.5299,63.3422,63.4495,45000.0
2010-12-30 10:30:00,70.94,71.02,70.91,70.98,51500.0,63.4316,63.5031,63.4048,63.4674,51500.0
2010-12-30 11:00:00,70.98,71.02,70.89,70.89,93800.0,63.4674,63.5031,63.3869,63.3869,93800.0
2010-12-30 11:30:00,70.87,70.94,70.65,70.65,39600.0,63.369,63.4316,63.1723,63.1723,39600.0
2010-12-30 12:00:00,70.65,70.66,70.58,70.63,41000.0,63.1723,63.1812,63.1097,63.1544,41000.0
2010-12-30 12:30:00,70.63,70.64,70.31,70.32,58200.0,63.1544,63.1633,62.8683,62.8772,58200.0
2010-12-30 13:00:00,70.33,70.57,70.22,70.51,37800.0,62.8861,63.1007,62.7878,63.0471,37800.0
2010-12-30 13:30:00,70.53,70.63,70.49,70.59,24900.0,63.065,63.1544,63.0292,63.1186,24900.0
2010-12-30 14:00:00,70.59,70.65,70.56,70.59,24100.0,63.1186,63.1723,63.0918,63.1186,24100.0
2010-12-30 14:30:00,70.58,70.6,70.48,70.56,57200.0,63.1097,63.1276,63.0203,63.0918,57200.0
2010-12-30 15:00:00,70.56,70.61,70.55,70.6,50400.0,63.0918,63.1365,63.0829,63.1276,50400.0
2010-12-30 15:30:00,70.6,70.64,70.55,70.59,127100.0,63.1276,63.1633,63.0829,63.1186,127100.0
2010-12-31 09:30:00,70.53,70.67,70.48,70.52,75900.0,63.065,63.1902,63.0203,63.056,75900.0
2010-12-31 10:00:00,70.54,70.6,70.43,70.45,31500.0,63.0739,63.1276,62.9756,62.9934,31500.0
2010-12-31 10:30:00,70.46,70.47,70.35,70.45,36700.0,63.0024,63.0113,62.904,62.9934,36700.0
2010-12-31 11:00:00,70.46,70.47,70.22,70.23,54800.0,63.0024,63.0113,62.7878,62.7967,54800.0
2010-12-31 11:30:00,70.24,70.34,70.24,70.33,30900.0,62.8057,62.8951,62.8057,62.8861,30900.0
2010-12-31 12:00:00,70.34,70.49,70.33,70.45,24700.0,62.8951,63.0292,62.8861,62.9934,24700.0
2010-12-31 12:30:00,70.45,70.47,70.38,70.39,50300.0,62.9934,63.0113,62.9309,62.9398,50300.0
2010-12-31 13:00:00,70.4,70.47,70.37,70.47,26200.0,62.9487,63.0113,62.9219,63.0113,26200.0
2010-12-31 13:30:00,70.47,70.47,70.38,70.44,43000.0,63.0113,63.0113,62.9309,62.9845,43000.0
2010-12-31 14:00:00,70.43,70.48,70.41,70.45,33900.0,62.9756,63.0203,62.9577,62.9934,33900.0
2010-12-31 14:30:00,70.45,70.5,70.4,70.49,52000.0,62.9934,63.0382,62.9487,63.0292,52000.0
2010-12-31 15:00:00,70.48,70.58,70.47,70.56,87900.0,63.0203,63.1097,63.0113,63.0918,87900.0
2010-12-31 15:30:00,70.56,70.61,70.32,70.4,365800.0,63.0918,63.1365,62.8772,62.9487,365800.0
2011-01-03 09:30:00,70.53,71.61,70.44,71.6,166700.0,63.065,64.0307,62.9845,64.0217,166700.0
2011-01-03 10:00:00,71.59,71.62,71.33,71.57,139500.0,64.0128,64.0396,63.7803,63.9949,139500.0
2011-01-03 10:30:00,71.57,71.6,71.4,71.46,141300.0,63.9949,64.0217,63.8429,63.8965,141300.0
2011-01-03 11:00:00,71.46,71.56,71.44,71.55,98200.0,63.8965,63.986,63.8787,63.977,98200.0
2011-01-03 11:30:00,71.55,71.58,71.36,71.46,198700.0,63.977,64.0038,63.8071,63.8965,198700.0
2011-01-03 12:00:00,71.47,71.55,71.44,71.5,82600.0,63.9055,63.977,63.8787,63.9323,82600.0
2011-01-03 12:30:00,71.5,71.52,71.42,71.5,91600.0,63.9323,63.9502,63.8608,63.9323,91600.0
2011-01-03 13:00:00,71.51,71.51,71.18,71.19,122500.0,63.9413,63.9413,63.6462,63.6551,122500.0
2011-01-03 13:30:00,71.19,71.28,71.06,71.25,100900.0,63.6551,63.7356,63.5389,63.7088,100900.0
2011-01-03 14:00:00,71.25,71.34,71.22,71.26,81700.0,63.7088,63.7892,63.6819,63.7177,81700.0
2011-01-03 14:30:00,71.25,71.29,71.19,71.27,60600.0,63.7088,63.7445,63.6551,63.7267,60600.0
2011-01-03 15:00:00,71.27,71.27,71.15,71.19,103700.0,63.7267,63.7267,63.6194,63.6551,103700.0
2011-01-03 15:30:00,71.21,71.34,71.11,71.19,259000.0,63.673,63.7892,63.5836,63.6551,259000.0
2011-01-04 09:30:00,71.15,71.37,71.0,71.33,165600.0,63.6194,63.8161,63.4852,63.7803,165600.0
2011-01-04 10:00:00,71.29,71.36,71.19,71.24,234900.0,63.7445,63.8071,63.6551,63.6998,234900.0
2011-01-04 10:30:00,71.24,71.29,71.19,71.25,231100.0,63.6998,63.7445,63.6551,63.7088,231100.0
2011-01-04 11:00:00,71.26,71.33,71.19,71.33,182100.0,63.7177,63.7803,63.6551,63.7803,182100.0
2011-01-04 11:30:00,71.33,71.71,71.3,71.58,168900.0,63.7803,64.1201,63.7535,64.0038,168900.0
2011-01-04 12:00:00,71.58,71.58,71.25,71.31,260900.0,64.0038,64.0038,63.7088,63.7624,260900.0
2011-01-04 12:30:00,71.31,71.6,71.23,71.3,393000.0,63.7624,64.0217,63.6909,63.7535,393000.0
2011-01-04 13:00:00,71.3,71.48,71.27,71.4,91800.0,63.7535,63.9144,63.7267,63.8429,91800.0
2011-01-04 13:30:00,71.4,71.53,71.34,71.42,100600.0,63.8429,63.9591,63.7892,63.8608,100600.0
2011-01-04 14:00:00,71.43,71.59,71.36,71.57,121100.0,63.8697,64.0128,63.8071,63.9949,121100.0
2011-01-04 14:30:00,71.57,71.82,71.57,71.77,182700.0,63.9949,64.2184,63.9949,64.1737,182700.0
2011-01-04 15:00:00,71.78,71.96,71.76,71.81,298800.0,64.1827,64.3436,64.1648,64.2095,298800.0
2011-01-04 15:30:00,71.81,71.92,71.7,71.84,561000.0,64.2095,64.3079,64.1111,64.2363,561000.0
2011-01-05 09:30:00,71.5,72.0,71.32,71.94,278100.0,63.9323,64.3794,63.7714,64.3257,278100.0
2011-01-05 10:00:00,71.98,72.11,71.77,71.79,386500.0,64.3615,64.4778,64.1737,64.1916,386500.0
2011-01-05 10:30:00,71.79,72.05,71.78,72.03,175300.0,64.1916,64.4241,64.1827,64.4062,175300.0
2011-01-05 11:00:00,72.05,72.05,71.87,72.0,300300.0,64.4241,64.4241,64.2632,64.3794,300300.0
2011-01-05 11:30:00,71.99,72.06,71.95,72.02,159900.0,64.3705,64.433,64.3347,64.3973,159900.0
2011-01-05 12:00:00,72.02,72.11,71.95,72.03,270100.0,64.3973,64.4778,64.3347,64.4062,270100.0
2011-01-05 12:30:00,72.03,72.09,71.97,72.01,237800.0,64.4062,64.4599,64.3526,64.3883,237800.0
2011-01-05 13:00:00,72.02,72.04,71.87,71.97,92000.0,64.3973,64.4152,64.2632,64.3526,92000.0
2011-01-05 13:30:00,71.98,72.1,71.91,71.92,116100.0,64.3615,64.4688,64.2989,64.3079,116100.0
2011-01-05 14:00:00,71.92,71.93,71.73,71.76,209700.0,64.3079,64.3168,64.138,64.1648,209700.0
2011-01-05 14:30:00,71.77,71.96,71.77,71.95,91400.0,64.1737,64.3436,64.1737,64.3347,91400.0
2011-01-05 15:00:00,71.96,72.24,71.91,72.21,202300.0,64.3436,64.594,64.2989,64.5672,202300.0
2011-01-05 15:30:00,72.21,72.36,72.15,72.32,374300.0,64.5672,64.7013,64.5135,64.6655,374300.0
2011-01-06 09:30:00,72.19,72.87,72.19,72.76,113100.0,64.5493,65.1573,64.5493,65.059,113100.0
2011-01-06 10:00:00,72.76,73.38,72.76,73.15,347500.0,65.059,65.6133,65.059,65.4077,347500.0
2011-01-06 10:30:00,73.11,73.86,73.07,73.61,169700.0,65.3719,66.0425,65.3361,65.819,169700.0
2011-01-06 11:00:00,73.6,73.69,73.32,73.5,115500.0,65.81,65.8905,65.5597,65.7206,115500.0
2011-01-06 11:30:00,73.52,73.84,73.49,73.7,120100.0,65.7385,66.0246,65.7117,65.8995,120100.0
2011-01-06 12:00:00,73.7,73.77,73.47,73.62,127800.0,65.8995,65.9621,65.6938,65.8279,127800.0
2011-01-06 12:30:00,73.62,73.89,73.5,73.84,84400.0,65.8279,66.0694,65.7206,66.0246,84400.0
2011-01-06 13:00:00,73.85,73.94,73.72,73.94,118800.0,66.0336,66.1141,65.9173,66.1141,118800.0
2011-01-06 13:30:00,73.92,74.09,73.89,74.01,273400.0,66.0962,66.2482,66.0694,66.1767,273400.0
2011-01-06 14:00:00,74.0,74.23,74.0,74.18,221600.0,66.1677,66.3734,66.1677,66.3287,221600.0
2011-01-06 14:30:00,74.18,74.25,74.1,74.1,249400.0,66.3287,66.3912,66.2571,66.2571,249400.0
2011-01-06 15:00:00,74.1,74.5,74.07,74.5,344200.0,66.2571,66.6148,66.2303,66.6148,344200.0
2011-01-06 15:30:00,74.5,74.89,74.41,74.84,616600.0,66.6148,66.9635,66.5343,66.9188,616600.0
2011-01-07 09:30:00,74.39,74.49,73.37,73.44,343200.0,66.5164,66.6058,65.6044,65.667,343200.0
2011-01-07 10:00:00,73.4,74.07,73.36,73.63,231900.0,65.6312,66.2303,65.5954,65.8369,231900.0
2011-01-07 10:30:00,73.67,73.71,73.49,73.64,111500.0,65.8726,65.9084,65.7117,65.8458,111500.0
2011-01-07 11:00:00,73.61,73.76,73.53,73.55,88400.0,65.819,65.9531,65.7475,65.7653,88400.0
2011-01-07 11:30:00,73.54,73.96,73.52,73.95,127800.0,65.7564,66.1319,65.7385,66.123,127800.0
2011-01-07 12:00:00,73.94,74.27,73.92,74.16,130800.0,66.1141,66.4091,66.0962,66.3108,130800.0
2011-01-07 12:30:00,74.13,74.16,73.66,73.79,174900.0,66.2839,66.3108,65.8637,65.9799,174900.0
2011-01-07 13:00:00,73.77,73.82,73.48,73.5,115000.0,65.9621,66.0068,65.7027,65.7206,115000.0
2011-01-07 13:30:00,73.5,73.62,73.46,73.56,63600.0,65.7206,65.8279,65.6849,65.7743,63600.0
2011-01-07 14:00:00,73.56,73.84,73.53,73.81,140100.0,65.7743,66.0246,65.7475,65.9978,140100.0
2011-01-07 14:30:00,73.81,73.98,73.74,73.9,129700.0,65.9978,66.1498,65.9352,66.0783,129700.0
2011-01-07 15:00:00,73.89,73.97,73.82,73.84,115300.0,66.0694,66.1409,66.0068,66.0246,115300.0
2011-01-07 15:30:00,73.84,74.16,73.84,74.01,335100.0,66.0246,66.3108,66.0246,66.1767,335100.0
2011-01-10 09:30:00,73.92,74.47,73.66,74.09,286200.0,66.0962,66.588,65.8637,66.2482,286200.0
2011-01-10 10:00:00,74.05,74.28,73.99,74.13,127100.0,66.2124,66.4181,66.1588,66.2839,127100.0
2011-01-10 10:30:00,74.13,74.27,73.95,73.99,173800.0,66.2839,66.4091,66.123,66.1588,173800.0
2011-01-10 11:00:00,73.97,74.1,73.87,74.04,151200.0,66.1409,66.2571,66.0515,66.2035,151200.0
2011-01-10 11:30:00,74.01,74.15,73.99,74.07,129800.0,66.1767,66.3018,66.1588,66.2303,129800.0
2011-01-10 12:00:00,74.09,74.21,74.0,74.04,94900.0,66.2482,66.3555,66.1677,66.2035,94900.0
2011-01-10 12:30:00,74.03,74.03,73.87,73.88,81000.0,66.1945,66.1945,66.0515,66.0604,81000.0
2011-01-10 13:00:00,73.88,73.94,73.86,73.88,80900.0,66.0604,66.1141,66.0425,66.0604,80900.0
2011-01-10 13:30:00,73.89,73.93,73.66,73.67,226800.0,66.0694,66.1051,65.8637,65.8726,226800.0
2011-01-10 14:00:00,73.67,73.69,73.47,73.55,183400.0,65.8726,65.8905,65.6938,65.7653,183400.0
2011-01-10 14:30:00,73.56,73.66,73.51,73.64,121000.0,65.7743,65.8637,65.7296,65.8458,121000.0
2011-01-10 15:00:00,73.63,73.84,73.59,73.73,275700.0,65.8369,66.0246,65.8011,65.9263,275700.0
2011-01-10 15:30:00,73.73,73.76,73.58,73.62,423500.0,65.9263,65.9531,65.7922,65.8279,423500.0
2011-01-11 09:30:00,73.85,74.5,73.63,73.88,349200.0,66.0336,66.6148,65.8369,66.0604,349200.0
2011-01-11 10:00:00,73.88,74.35,73.88,74.35,163800.0,66.0604,66.4807,66.0604,66.4807,163800.0
2011-01-11 10:30:00,74.35,74.47,74.28,74.38,50000.0,66.4807,66.588,66.4181,66.5075,50000.0
2011-01-11 11:00:00,74.38,74.71,74.38,74.66,110900.0,66.5075,66.8026,66.5075,66.7579,110900.0
2011-01-11 11:30:00,74.68,74.69,74.44,74.56,57500.0,66.7757,66.7847,66.5611,66.6684,57500.0
2011-01-11 12:00:00,74.57,74.65,74.44,74.62,104500.0,66.6774,66.7489,66.5611,66.7221,104500.0
2011-01-11 12:30:00,74.62,74.78,74.61,74.62,59600.0,66.7221,66.8652,66.7131,66.7221,59600.0
2011-01-11 13:00:00,74.62,74.66,74.36,74.43,128300.0,66.7221,66.7579,66.4896,66.5522,128300.0
2011-01-11 13:30:00,74.45,74.61,74.42,74.5,58300.0,66.5701,66.7131,66.5433,66.6148,58300.0
2011-01-11 14:00:00,74.51,74.55,74.46,74.54,77400.0,66.6237,66.6595,66.579,66.6506,77400.0
2011-01-11 14:30:00,74.54,74.62,74.41,74.44,192000.0,66.6506,66.7221,66.5343,66.5611,192000.0
2011-01-11 15:00:00,74.44,74.47,74.34,74.37,365100.0,66.5611,66.588,66.4717,66.4985,365100.0
2011-01-11 15:30:00,74.36,74.57,74.34,74.49,213100.0,66.4896,66.6774,66.4717,66.6058,213100.0
2011-01-12 09:30:00,74.93,74.98,74.02,74.33,222100.0,66.9993,67.044,66.1856,66.4628,222100.0
2011-01-12 10:00:00,74.32,74.33,74.16,74.2,208800.0,66.4538,66.4628,66.3108,66.3465,208800.0
2011-01-12 10:30:00,74.22,74.41,74.21,74.38,113000.0,66.3644,66.5343,66.3555,66.5075,113000.0
2011-01-12 11:00:00,74.37,74.65,74.3,74.46,156100.0,66.4985,66.7489,66.436,66.579,156100.0
2011-01-12 11:30:00,74.46,74.48,74.36,74.38,59500.0,66.579,66.5969,66.4896,66.5075,59500.0
2011-01-12 12:00:00,74.38,74.38,74.24,74.29,78200.0,66.5075,66.5075,66.3823,66.427,78200.0
2011-01-12 12:30:00,74.3,74.4,74.23,74.31,74800.0,66.436,66.5254,66.3734,66.4449,74800.0
2011-01-12 13:00:00,74.32,74.32,74.0,74.03,106200.0,66.4538,66.4538,66.1677,66.1945,106200.0
2011-01-12 13:30:00,74.03,74.03,73.92,73.93,96700.0,66.1945,66.1945,66.0962,66.1051,96700.0
2011-01-12 14:00:00,73.93,73.94,73.75,73.83,200400.0,66.1051,66.1141,65.9442,66.0157,200400.0
2011-01-12 14:30:00,73.84,74.03,73.83,73.94,109100.0,66.0246,66.1945,66.0157,66.1141,109100.0
2011-01-12 15:00:00,73.94,74.0,73.8,73.84,163900.0,66.1141,66.1677,65.9889,66.0246,163900.0
2011-01-12 15:30:00,73.85,74.04,73.83,74.01,266200.0,66.0336,66.2035,66.0157,66.1767,266200.0
2011-01-13 09:30:00,74.13,74.52,74.01,74.49,314500.0,66.2839,66.6327,66.1767,66.6058,314500.0
2011-01-13 10:00:00,74.5,74.65,74.46,74.58,157400.0,66.6148,66.7489,66.579,66.6863,157400.0
2011-01-13 10:30:00,74.58,74.65,74.36,74.46,98000.0,66.6863,66.7489,66.4896,66.579,98000.0
2011-01-13 11:00:00,74.46,74.57,74.41,74.43,93200.0,66.579,66.6774,66.5343,66.5522,93200.0
2011-01-13 11:30:00,74.44,74.8,74.44,74.75,79700.0,66.5611,66.883,66.5611,66.8383,79700.0
2011-01-13 12:00:00,74.76,74.9,74.68,74.7,105600.0,66.8473,66.9725,66.7757,66.7936,105600.0
2011-01-13 12:30:00,74.7,74.76,74.54,74.73,206700.0,66.7936,66.8473,66.6506,66.8204,206700.0
2011-01-13 13:00:00,74.72,74.88,74.68,74.78,154900.0,66.8115,66.9546,66.7757,66.8652,154900.0
2011-01-13 13:30:00,74.77,74.78,74.62,74.67,114100.0,66.8562,66.8652,66.7221,66.7668,114100.0
2011-01-13 14:00:00,74.67,74.7,74.43,74.44,202700.0,66.7668,66.7936,66.5522,66.5611,202700.0
2011-01-13 14:30:00,74.44,74.51,74.28,74.3,130500.0,66.5611,66.6237,66.4181,66.436,130500.0
2011-01-13 15:00:00,74.3,74.39,74.23,74.25,268600.0,66.436,66.5164,66.3734,66.3912,268600.0
2011-01-13 15:30:00,74.25,74.4,74.23,74.4,264600.0,66.3912,66.5254,66.3734,66.5254,264600.0
2011-01-14 09:30:00,74.23,74.26,73.93,74.07,106200.0,66.3734,66.4002,66.1051,66.2303,106200.0
2011-01-14 10:00:00,74.1,74.26,73.82,73.87,196200.0,66.2571,66.4002,66.0068,66.0515,196200.0
2011-01-14 10:30:00,73.87,74.07,73.85,73.99,182700.0,66.0515,66.2303,66.0336,66.1588,182700.0
2011-01-14 11:00:00,74.0,74.18,73.98,74.04,96000.0,66.1677,66.3287,66.1498,66.2035,96000.0
2011-01-14 11:30:00,74.05,74.16,73.97,74.13,84900.0,66.2124,66.3108,66.1409,66.2839,84900.0
2011-01-14 12:00:00,74.14,74.29,74.13,74.23,74700.0,66.2929,66.427,66.2839,66.3734,74700.0
2011-01-14 12:30:00,74.23,74.24,74.13,74.17,44300.0,66.3734,66.3823,66.2839,66.3197,44300.0
2011-01-14 13:00:00,74.18,74.23,74.03,74.08,196900.0,66.3287,66.3734,66.1945,66.2392,196900.0
2011-01-14 13:30:00,74.09,74.23,74.05,74.2,78300.0,66.2482,66.3734,66.2124,66.3465,78300.0
2011-01-14 14:00:00,74.21,74.24,74.11,74.14,131800.0,66.3555,66.3823,66.2661,66.2929,131800.0
2011-01-14 14:30:00,74.14,74.28,74.05,74.2,157200.0,66.2929,66.4181,66.2124,66.3465,157200.0
2011-01-14 15:00:00,74.2,74.21,74.04,74.09,259100.0,66.3465,66.3555,66.2035,66.2482,259100.0
2011-01-14 15:30:00,74.1,74.26,74.07,74.18,267400.0,66.2571,66.4002,66.2303,66.3287,267400.0
2011-01-18 09:30:00,74.35,75.0,74.23,74.88,348900.0,66.4807,67.0619,66.3734,66.9546,348900.0
2011-01-18 10:00:00,74.9,75.03,74.78,74.92,309000.0,66.9725,67.0887,66.8652,66.9903,309000.0
2011-01-18 10:30:00,74.92,75.0,74.83,74.96,173400.0,66.9903,67.0619,66.9099,67.0261,173400.0
2011-01-18 11:00:00,74.96,75.01,74.87,74.94,290800.0,67.0261,67.0708,66.9456,67.0082,290800.0
2011-01-18 11:30:00,74.95,75.0,74.84,74.89,196700.0,67.0172,67.0619,66.9188,66.9635,196700.0
2011-01-18 12:00:00,74.89,75.0,74.85,74.98,134700.0,66.9635,67.0619,66.9277,67.044,134700.0
2011-01-18 12:30:00,74.98,75.11,74.88,74.95,232800.0,67.044,67.1602,66.9546,67.0172,232800.0
2011-01-18 13:00:00,74.95,75.21,74.91,75.05,292000.0,67.0172,67.2496,66.9814,67.1066,292000.0
2011-01-18 13:30:00,75.04,75.22,74.93,74.99,138900.0,67.0976,67.2586,66.9993,67.0529,138900.0
2011-01-18 14:00:00,74.97,75.07,74.91,74.99,108300.0,67.035,67.1245,66.9814,67.0529,108300.0
2011-01-18 14:30:00,75.01,75.01,74.91,75.0,91000.0,67.0708,67.0708,66.9814,67.0619,91000.0
2011-01-18 15:00:00,74.99,75.05,74.92,75.0,155800.0,67.0529,67.1066,66.9903,67.0619,155800.0
2011-01-18 15:30:00,75.01,75.03,74.93,74.95,383100.0,67.0708,67.0887,66.9993,67.0172,383100.0
2011-01-19 09:30:00,74.98,75.04,74.46,74.86,126600.0,67.044,67.0976,66.579,66.9367,126600.0
2011-01-19 10:00:00,74.9,75.0,74.75,74.84,160700.0,66.9725,67.0619,66.8383,66.9188,160700.0
2011-01-19 10:30:00,74.83,74.97,74.71,74.77,161700.0,66.9099,67.035,66.8026,66.8562,161700.0
2011-01-19 11:00:00,74.78,74.84,74.6,74.68,230900.0,66.8652,66.9188,66.7042,66.7757,230900.0
2011-01-19 11:30:00,74.68,74.8,74.35,74.52,156700.0,66.7757,66.883,66.4807,66.6327,156700.0
2011-01-19 12:00:00,74.53,74.68,74.52,74.61,136700.0,66.6416,66.7757,66.6327,66.7131,136700.0
2011-01-19 12:30:00,74.61,74.63,74.16,74.26,118400.0,66.7131,66.731,66.3108,66.4002,118400.0
2011-01-19 13:00:00,74.26,74.39,74.25,74.35,126900.0,66.4002,66.5164,66.3912,66.4807,126900.0
2011-01-19 13:30:00,74.36,74.39,74.09,74.15,138800.0,66.4896,66.5164,66.2482,66.3018,138800.0
2011-01-19 14:00:00,74.15,74.19,74.1,74.16,130600.0,66.3018,66.3376,66.2571,66.3108,130600.0
2011-01-19 14:30:00,74.15,74.16,73.9,73.96,137100.0,66.3018,66.3108,66.0783,66.1319,137100.0
2011-01-19 15:00:00,73.95,74.07,73.83,74.06,231100.0,66.123,66.2303,66.0157,66.2214,231100.0
2011-01-19 15:30:00,74.06,74.39,74.0,74.22,426000.0,66.2214,66.5164,66.1677,66.3644,426000.0
2011-01-20 09:30:00,74.09,74.32,73.81,73.87,87300.0,66.2482,66.4538,65.9978,66.0515,87300.0
2011-01-20 10:00:00,73.88,73.98,73.36,73.46,129800.0,66.0604,66.1498,65.5954,65.6849,129800.0
2011-01-20 10:30:00,73.46,73.51,73.21,73.43,180500.0,65.6849,65.7296,65.4613,65.658,180500.0
2011-01-20 11:00:00,73.42,73.5,73.27,73.29,81900.0,65.6491,65.7206,65.515,65.5329,81900.0
2011-01-20 11:30:00,73.3,73.38,73.21,73.33,98400.0,65.5418,65.6133,65.4613,65.5686,98400.0
2011-01-20 12:00:00,73.33,73.61,73.33,73.59,74700.0,65.5686,65.819,65.5686,65.8011,74700.0
2011-01-20 12:30:00,73.6,73.79,73.55,73.75,77900.0,65.81,65.9799,65.7653,65.9442,77900.0
2011-01-20 13:00:00,73.77,73.86,73.55,73.57,91100.0,65.9621,66.0425,65.7653,65.7832,91100.0
2011-01-20 13:30:00,73.57,73.67,73.49,73.6,66500.0,65.7832,65.8726,65.7117,65.81,66500.0
2011-01-20 14:00:00,73.6,73.86,73.59,73.79,111000.0,65.81,66.0425,65.8011,65.9799,111000.0
2011-01-20 14:30:00,73.79,73.86,73.69,73.73,133900.0,65.9799,66.0425,65.8905,65.9263,133900.0
2011-01-20 15:00:00,73.74,73.76,73.62,73.63,276500.0,65.9352,65.9531,65.8279,65.8369,276500.0
2011-01-20 15:30:00,73.62,73.82,73.54,73.81,504800.0,65.8279,66.0068,65.7564,65.9978,504800.0
2011-01-21 09:30:00,74.16,74.42,73.88,74.09,289300.0,66.3108,66.5433,66.0604,66.2482,289300.0
2011-01-21 10:00:00,74.12,74.19,73.63,73.79,189300.0,66.275,66.3376,65.8369,65.9799,189300.0
2011-01-21 10:30:00,73.79,73.83,73.6,73.78,206100.0,65.9799,66.0157,65.81,65.971,206100.0
2011-01-21 11:00:00,73.79,73.8,73.58,73.62,111800.0,65.9799,65.9889,65.7922,65.8279,111800.0
2011-01-21 11:30:00,73.61,73.69,73.53,73.54,143400.0,65.819,65.8905,65.7475,65.7564,143400.0
2011-01-21 12:00:00,73.55,73.78,73.54,73.71,181300.0,65.7653,65.971,65.7564,65.9084,181300.0
2011-01-21 12:30:00,73.7,73.71,73.57,73.64,148000.0,65.8995,65.9084,65.7832,65.8458,148000.0
2011-01-21 13:00:00,73.64,73.67,73.41,73.42,224400.0,65.8458,65.8726,65.6402,65.6491,224400.0
2011-01-21 13:30:00,73.43,73.55,73.34,73.43,109700.0,65.658,65.7653,65.5776,65.658,109700.0
2011-01-21 14:00:00,73.43,73.49,73.29,73.31,112000.0,65.658,65.7117,65.5329,65.5507,112000.0
2011-01-21 14:30:00,73.31,73.34,73.19,73.2,187000.0,65.5507,65.5776,65.4434,65.4524,187000.0
2011-01-21 15:00:00,73.2,73.51,73.19,73.33,119600.0,65.4524,65.7296,65.4434,65.5686,119600.0
2011-01-21 15:30:00,73.32,73.36,73.15,73.24,226700.0,65.5597,65.5954,65.4077,65.4881,226700.0
2011-01-24 09:30:00,73.36,73.72,73.33,73.5,180300.0,65.5954,65.9173,65.5686,65.7206,180300.0
2011-01-24 10:00:00,73.5,73.6,73.35,73.58,128800.0,65.7206,65.81,65.5865,65.7922,128800.0
2011-01-24 10:30:00,73.57,73.96,73.57,73.82,294500.0,65.7832,66.1319,65.7832,66.0068,294500.0
2011-01-24 11:00:00,73.82,73.93,73.75,73.91,143400.0,66.0068,66.1051,65.9442,66.0872,143400.0
2011-01-24 11:30:00,73.92,73.92,73.8,73.92,91200.0,66.0962,66.0962,65.9889,66.0962,91200.0
2011-01-24 12:00:00,73.91,73.97,73.78,73.81,93900.0,66.0872,66.1409,65.971,65.9978,93900.0
2011-01-24 12:30:00,73.81,73.96,73.8,73.96,230400.0,65.9978,66.1319,65.9889,66.1319,230400.0
2011-01-24 13:00:00,73.95,74.04,73.94,73.97,257900.0,66.123,66.2035,66.1141,66.1409,257900.0
2011-01-24 13:30:00,73.96,74.0,73.91,73.97,63600.0,66.1319,66.1677,66.0872,66.1409,63600.0
2011-01-24 14:00:00,73.96,74.13,73.96,74.05,86800.0,66.1319,66.2839,66.1319,66.2124,86800.0
2011-01-24 14:30:00,74.05,74.29,74.02,74.05,100600.0,66.2124,66.427,66.1856,66.2124,100600.0
2011-01-24 15:00:00,74.04,74.11,73.95,74.05,96600.0,66.2035,66.2661,66.123,66.2124,96600.0
2011-01-24 15:30:00,74.06,74.25,74.06,74.22,127600.0,66.2214,66.3912,66.2214,66.3644,127600.0
2011-01-25 09:30:00,73.97,74.82,73.75,74.67,182100.0,66.1409,66.9009,65.9442,66.7668,182100.0
2011-01-25 10:00:00,74.68,74.99,74.43,74.56,77400.0,66.7757,67.0529,66.5522,66.6684,77400.0
2011-01-25 10:30:00,74.55,74.73,74.41,74.54,49200.0,66.6595,66.8204,66.5343,66.6506,49200.0
2011-01-25 11:00:00,74.52,74.58,73.98,73.98,70200.0,66.6327,66.6863,66.1498,66.1498,70200.0
2011-01-25 11:30:00,73.99,74.14,73.92,74.04,29000.0,66.1588,66.2929,66.0962,66.2035,29000.0
2011-01-25 12:00:00,74.06,74.55,74.06,74.52,82700.0,66.2214,66.6595,66.2214,66.6327,82700.0
2011-01-25 12:30:00,74.53,74.65,74.48,74.54,32600.0,66.6416,66.7489,66.5969,66.6506,32600.0
2011-01-25 13:00:00,74.53,74.71,74.52,74.57,39200.0,66.6416,66.8026,66.6327,66.6774,39200.0
2011-01-25 13:30:00,74.57,74.59,74.48,74.52,28400.0,66.6774,66.6953,66.5969,66.6327,28400.0
2011-01-25 14:00:00,74.52,74.52,74.08,74.11,53100.0,66.6327,66.6327,66.2392,66.2661,53100.0
2011-01-25 14:30:00,74.12,74.27,74.06,74.21,57000.0,66.275,66.4091,66.2214,66.3555,57000.0
2011-01-25 15:00:00,74.2,74.46,74.14,74.36,83900.0,66.3465,66.579,66.2929,66.4896,83900.0
2011-01-25 15:30:00,74.36,74.64,74.35,74.59,225800.0,66.4896,66.74,66.4807,66.6953,225800.0
2011-01-26 09:30:00,74.86,74.86,74.41,74.41,59100.0,66.9367,66.9367,66.5343,66.5343,59100.0
2011-01-26 10:00:00,74.43,74.92,74.42,74.92,97000.0,66.5522,66.9903,66.5433,66.9903,97000.0
2011-01-26 10:30:00,74.91,75.25,74.9,75.14,169200.0,66.9814,67.2854,66.9725,67.187,169200.0
2011-01-26 11:00:00,75.14,75.17,74.91,74.95,90000.0,67.187,67.2139,66.9814,67.0172,90000.0
2011-01-26 11:30:00,74.95,74.96,74.73,74.81,59900.0,67.0172,67.0261,66.8204,66.892,59900.0
2011-01-26 12:00:00,74.79,74.95,74.78,74.93,84100.0,66.8741,67.0172,66.8652,66.9993,84100.0
2011-01-26 12:30:00,74.94,75.03,74.89,74.91,43600.0,67.0082,67.0887,66.9635,66.9814,43600.0
2011-01-26 13:00:00,74.92,75.13,74.9,75.1,65100.0,66.9903,67.1781,66.9725,67.1513,65100.0
2011-01-26 13:30:00,75.1,75.1,75.02,75.02,66200.0,67.1513,67.1513,67.0798,67.0798,66200.0
2011-01-26 14:00:00,75.02,75.31,74.99,75.19,85300.0,67.0798,67.3391,67.0529,67.2318,85300.0
2011-01-26 14:30:00,75.16,75.43,75.15,75.42,246800.0,67.2049,67.4464,67.196,67.4374,246800.0
2011-01-26 15:00:00,75.41,75.49,75.32,75.44,167600.0,67.4285,67.5,67.348,67.4553,167600.0
2011-01-26 15:30:00,75.44,75.49,75.36,75.38,305200.0,67.4553,67.5,67.3838,67.4016,305200.0
2011-01-27 09:30:00,74.99,75.33,74.1,75.06,284200.0,67.0529,67.3569,66.2571,67.1155,284200.0
2011-01-27 10:00:00,75.04,75.26,75.0,75.0,167100.0,67.0976,67.2943,67.0619,67.0619,167100.0
2011-01-27 10:30:00,75.01,75.11,74.72,74.77,173000.0,67.0708,67.1602,66.8115,66.8562,173000.0
2011-01-27 11:00:00,74.78,74.82,74.46,74.51,148000.0,66.8652,66.9009,66.579,66.6237,148000.0
2011-01-27 11:30:00,74.51,74.85,74.36,74.83,151600.0,66.6237,66.9277,66.4896,66.9099,151600.0
2011-01-27 12:00:00,74.83,74.99,74.83,74.92,66200.0,66.9099,67.0529,66.9099,66.9903,66200.0
2011-01-27 12:30:00,74.92,75.07,74.91,75.05,77700.0,66.9903,67.1245,66.9814,67.1066,77700.0
2011-01-27 13:00:00,75.05,75.15,74.97,75.0,71800.0,67.1066,67.196,67.035,67.0619,71800.0
2011-01-27 13:30:00,75.0,75.01,74.83,74.89,56000.0,67.0619,67.0708,66.9099,66.9635,56000.0
2011-01-27 14:00:00,74.89,75.12,74.83,75.04,87600.0,66.9635,67.1692,66.9099,67.0976,87600.0
2011-01-27 14:30:00,75.03,75.29,75.02,75.27,79900.0,67.0887,67.3212,67.0798,67.3033,79900.0
2011-01-27 15:00:00,75.26,75.33,75.18,75.29,118200.0,67.2943,67.3569,67.2228,67.3212,118200.0
2011-01-27 15:30:00,75.28,75.33,75.07,75.19,364900.0,67.3122,67.3569,67.1245,67.2318,364900.0
2011-01-28 09:30:00,75.07,75.17,74.29,74.32,92100.0,67.1245,67.2139,66.427,66.4538,92100.0
2011-01-28 10:00:00,74.35,74.73,74.33,74.49,99700.0,66.4807,66.8204,66.4628,66.6058,99700.0
2011-01-28 10:30:00,74.47,74.47,74.0,74.02,120100.0,66.588,66.588,66.1677,66.1856,120100.0
2011-01-28 11:00:00,74.02,74.15,73.82,74.01,98900.0,66.1856,66.3018,66.0068,66.1767,98900.0
2011-01-28 11:30:00,74.0,74.22,73.94,73.99,116300.0,66.1677,66.3644,66.1141,66.1588,116300.0
2011-01-28 12:00:00,73.98,74.04,73.84,73.96,134400.0,66.1498,66.2035,66.0246,66.1319,134400.0
2011-01-28 12:30:00,73.95,74.09,73.93,74.06,123200.0,66.123,66.2482,66.1051,66.2214,123200.0
2011-01-28 13:00:00,74.06,74.06,73.89,73.96,90200.0,66.2214,66.2214,66.0694,66.1319,90200.0
2011-01-28 13:30:00,73.97,74.19,73.93,74.19,87900.0,66.1409,66.3376,66.1051,66.3376,87900.0
2011-01-28 14:00:00,74.19,74.28,74.09,74.26,98500.0,66.3376,66.4181,66.2482,66.4002,98500.0
2011-01-28 14:30:00,74.26,74.59,74.25,74.55,161100.0,66.4002,66.6953,66.3912,66.6595,161100.0
2011-01-28 15:00:00,74.55,74.55,74.08,74.1,192100.0,66.6595,66.6595,66.2392,66.2571,192100.0
2011-01-28 15:30:00,74.1,74.22,74.02,74.12,315100.0,66.2571,66.3644,66.1856,66.275,315100.0
2011-01-31 09:30:00,74.91,75.0,73.62,73.65,219100.0,66.9814,67.0619,65.8279,65.8548,219100.0
2011-01-31 10:00:00,73.62,73.88,73.49,73.52,172900.0,65.8279,66.0604,65.7117,65.7385,172900.0
2011-01-31 10:30:00,73.56,74.2,73.38,74.17,160600.0,65.7743,66.3465,65.6133,66.3197,160600.0
2011-01-31 11:00:00,74.18,74.24,74.07,74.13,51700.0,66.3287,66.3823,66.2303,66.2839,51700.0
2011-01-31 11:30:00,74.13,74.36,74.04,74.2,134500.0,66.2839,66.4896,66.2035,66.3465,134500.0
2011-01-31 12:00:00,74.24,74.68,74.2,74.66,149800.0,66.3823,66.7757,66.3465,66.7579,149800.0
2011-01-31 12:30:00,74.67,74.67,74.39,74.43,83600.0,66.7668,66.7668,66.5164,66.5522,83600.0
2011-01-31 13:00:00,74.44,74.74,74.37,74.58,187500.0,66.5611,66.8294,66.4985,66.6863,187500.0
2011-01-31 13:30:00,74.59,74.59,74.44,74.56,173500.0,66.6953,66.6953,66.5611,66.6684,173500.0
2011-01-31 14:00:00,74.56,74.65,74.49,74.49,112300.0,66.6684,66.7489,66.6058,66.6058,112300.0
2011-01-31 14:30:00,74.5,74.92,74.5,74.89,278300.0,66.6148,66.9903,66.6148,66.9635,278300.0
2011-01-31 15:00:00,74.89,74.94,74.37,74.55,512300.0,66.9635,67.0082,66.4985,66.6595,512300.0
2011-01-31 15:30:00,74.55,75.26,74.54,75.13,846800.0,66.6595,67.2943,66.6506,67.1781,846800.0
2011-02-01 09:30:00,76.4,77.83,76.4,77.13,1085900.0,68.3137,69.5923,68.3137,68.9664,1085900.0
2011-02-01 10:00:00,77.13,77.57,76.61,76.98,403300.0,68.9664,69.3599,68.5015,68.8323,403300.0
2011-02-01 10:30:00,76.97,77.16,76.69,77.1,410100.0,68.8234,68.9932,68.573,68.9396,410100.0
2011-02-01 11:00:00,77.09,77.09,76.5,76.52,228100.0,68.9307,68.9307,68.4031,68.421,228100.0
2011-02-01 11:30:00,76.52,76.95,76.5,76.89,272200.0,68.421,68.8055,68.4031,68.7518,272200.0
2011-02-01 12:00:00,76.89,76.94,76.73,76.8,205800.0,68.7518,68.7965,68.6088,68.6714,205800.0
2011-02-01 12:30:00,76.8,77.06,76.77,76.95,185100.0,68.6714,68.9038,68.6445,68.8055,185100.0
2011-02-01 13:00:00,76.97,77.03,76.81,76.99,104400.0,68.8234,68.877,68.6803,68.8412,104400.0
2011-02-01 13:30:00,76.99,77.2,76.85,76.96,210700.0,68.8412,69.029,68.7161,68.8144,210700.0
2011-02-01 14:00:00,76.96,76.97,76.73,76.94,142700.0,68.8144,68.8234,68.6088,68.7965,142700.0
2011-02-01 14:30:00,76.92,77.26,76.9,77.26,117100.0,68.7787,69.0827,68.7608,69.0827,117100.0
2011-02-01 15:00:00,77.26,77.31,77.11,77.28,177100.0,69.0827,69.1274,68.9485,69.1005,177100.0
2011-02-01 15:30:00,77.28,77.76,77.25,77.59,481100.0,69.1005,69.5297,69.0737,69.3777,481100.0
2011-02-02 09:30:00,77.24,77.48,76.74,77.22,306000.0,69.0648,69.2794,68.6177,69.0469,306000.0
2011-02-02 10:00:00,77.21,77.53,77.15,77.47,527700.0,69.038,69.3241,68.9843,69.2704,527700.0
2011-02-02 10:30:00,77.47,77.72,77.38,77.42,260600.0,69.2704,69.494,69.19,69.2257,260600.0
2011-02-02 11:00:00,77.46,77.46,77.04,77.15,107600.0,69.2615,69.2615,68.886,68.9843,107600.0
2011-02-02 11:30:00,77.15,77.16,76.9,77.0,126700.0,68.9843,68.9932,68.7608,68.8502,126700.0
2011-02-02 12:00:00,77.02,77.16,77.0,77.01,116100.0,68.8681,68.9932,68.8502,68.8591,116100.0
2011-02-02 12:30:00,77.02,77.06,76.9,77.01,99500.0,68.8681,68.9038,68.7608,68.8591,99500.0
2011-02-02 13:00:00,77.01,77.14,76.94,77.05,129100.0,68.8591,68.9754,68.7965,68.8949,129100.0
2011-02-02 13:30:00,77.03,77.04,76.72,76.76,68000.0,68.877,68.886,68.5998,68.6356,68000.0
2011-02-02 14:00:00,76.76,76.76,76.35,76.37,162500.0,68.6356,68.6356,68.269,68.2869,162500.0
2011-02-02 14:30:00,76.37,76.67,76.35,76.65,139200.0,68.2869,68.5551,68.269,68.5372,139200.0
2011-02-02 15:00:00,76.66,76.75,76.61,76.71,92500.0,68.5462,68.6266,68.5015,68.5909,92500.0
2011-02-02 15:30:00,76.71,76.9,76.67,76.84,239200.0,68.5909,68.7608,68.5551,68.7071,239200.0
2011-02-03 09:30:00,75.57,76.72,75.18,76.04,587900.0,67.5715,68.5998,67.2228,67.9918,587900.0
2011-02-03 10:00:00,76.04,76.16,75.04,75.49,259100.0,67.9918,68.0991,67.0976,67.5,259100.0
2011-02-03 10:30:00,75.49,75.94,75.26,75.94,303300.0,67.5,67.9024,67.2943,67.9024,303300.0
2011-02-03 11:00:00,75.94,76.01,75.75,75.77,203700.0,67.9024,67.965,67.7325,67.7504,203700.0
2011-02-03 11:30:00,75.77,76.03,75.67,76.0,203800.0,67.7504,67.9829,67.661,67.956,203800.0
2011-02-03 12:00:00,75.99,76.54,75.99,76.54,117000.0,67.9471,68.4389,67.9471,68.4389,117000.0
2011-02-03 12:30:00,76.53,76.56,76.12,76.41,285900.0,68.4299,68.4568,68.0633,68.3226,285900.0
2011-02-03 13:00:00,76.41,76.57,76.19,76.35,87600.0,68.3226,68.4657,68.1259,68.269,87600.0
2011-02-03 13:30:00,76.34,76.47,76.26,76.47,171700.0,68.26,68.3763,68.1885,68.3763,171700.0
2011-02-03 14:00:00,76.47,76.75,76.33,76.41,214600.0,68.3763,68.6266,68.2511,68.3226,214600.0
2011-02-03 14:30:00,76.42,76.96,76.39,76.89,182200.0,68.3316,68.8144,68.3047,68.7518,182200.0
2011-02-03 15:00:00,76.9,77.0,76.82,76.97,273400.0,68.7608,68.8502,68.6892,68.8234,273400.0
2011-02-03 15:30:00,76.97,77.0,76.78,76.87,341000.0,68.8234,68.8502,68.6535,68.7339,341000.0
2011-02-04 09:30:00,76.91,77.32,76.21,77.3,217800.0,68.7697,69.1363,68.1438,69.1184,217800.0
2011-02-04 10:00:00,77.27,77.47,77.05,77.45,201200.0,69.0916,69.2704,68.8949,69.2526,201200.0
2011-02-04 10:30:00,77.49,77.53,77.1,77.15,173700.0,69.2883,69.3241,68.9396,68.9843,173700.0
2011-02-04 11:00:00,77.17,77.24,76.89,77.0,183200.0,69.0022,69.0648,68.7518,68.8502,183200.0
2011-02-04 11:30:00,77.01,77.44,77.0,77.27,72100.0,68.8591,69.2436,68.8502,69.0916,72100.0
2011-02-04 12:00:00,77.27,77.61,77.26,77.61,80300.0,69.0916,69.3956,69.0827,69.3956,80300.0
2011-02-04 12:30:00,77.59,77.74,77.54,77.71,51700.0,69.3777,69.5119,69.333,69.485,51700.0
2011-02-04 13:00:00,77.7,77.85,77.63,77.82,55700.0,69.4761,69.6102,69.4135,69.5834,55700.0
2011-02-04 13:30:00,77.81,77.84,77.71,77.8,93400.0,69.5745,69.6013,69.485,69.5655,93400.0
2011-02-04 14:00:00,77.8,77.82,77.67,77.75,75900.0,69.5655,69.5834,69.4493,69.5208,75900.0
2011-02-04 14:30:00,77.74,77.85,77.51,77.66,125000.0,69.5119,69.6102,69.3062,69.4403,125000.0
2011-02-04 15:00:00,77.66,77.81,77.54,77.78,144800.0,69.4403,69.5745,69.333,69.5476,144800.0
2011-02-04 15:30:00,77.78,77.85,77.69,77.76,287800.0,69.5476,69.6102,69.4672,69.5297,287800.0
2011-02-07 09:30:00,77.7,78.45,77.7,77.96,168700.0,69.4761,70.1467,69.4761,69.7086,168700.0
2011-02-07 10:00:00,77.96,78.03,77.88,77.98,153900.0,69.7086,69.7712,69.637,69.7265,153900.0
2011-02-07 10:30:00,77.98,78.07,77.86,77.92,113500.0,69.7265,69.8069,69.6192,69.6728,113500.0
2011-02-07 11:00:00,77.92,78.1,77.9,77.99,225900.0,69.6728,69.8338,69.6549,69.7354,225900.0
2011-02-07 11:30:00,78.0,78.03,77.93,77.97,89900.0,69.7443,69.7712,69.6818,69.7175,89900.0
2011-02-07 12:00:00,77.99,78.0,77.52,77.56,119200.0,69.7354,69.7443,69.3151,69.3509,119200.0
2011-02-07 12:30:00,77.57,77.6,77.37,77.53,191500.0,69.3599,69.3867,69.181,69.3241,191500.0
2011-02-07 13:00:00,77.53,77.66,77.51,77.58,71300.0,69.3241,69.4403,69.3062,69.3688,71300.0
2011-02-07 13:30:00,77.58,77.67,77.52,77.61,67400.0,69.3688,69.4493,69.3151,69.3956,67400.0
2011-02-07 14:00:00,77.61,77.67,77.52,77.55,69200.0,69.3956,69.4493,69.3151,69.342,69200.0
2011-02-07 14:30:00,77.55,77.61,77.41,77.45,77700.0,69.342,69.3956,69.2168,69.2526,77700.0
2011-02-07 15:00:00,77.46,77.55,77.38,77.39,216500.0,69.2615,69.342,69.19,69.1989,216500.0
2011-02-07 15:30:00,77.39,77.49,77.13,77.18,454300.0,69.1989,69.2883,68.9664,69.0111,454300.0
2011-02-08 09:30:00,77.34,77.77,77.28,77.63,273000.0,69.1542,69.5387,69.1005,69.4135,273000.0
2011-02-08 10:00:00,77.65,78.2,77.62,78.18,176300.0,69.4314,69.9232,69.4046,69.9053,176300.0
2011-02-08 10:30:00,78.17,78.19,77.79,77.97,89900.0,69.8963,69.9142,69.5566,69.7175,89900.0
2011-02-08 11:00:00,77.98,78.06,77.9,77.93,125100.0,69.7265,69.798,69.6549,69.6818,125100.0
2011-02-08 11:30:00,77.92,78.01,77.88,77.91,112600.0,69.6728,69.7533,69.637,69.6639,112600.0
2011-02-08 12:00:00,77.91,77.95,77.65,77.83,88000.0,69.6639,69.6996,69.4314,69.5923,88000.0
2011-02-08 12:30:00,77.82,77.95,77.79,77.91,63000.0,69.5834,69.6996,69.5566,69.6639,63000.0
2011-02-08 13:00:00,77.91,77.97,77.81,77.9,76100.0,69.6639,69.7175,69.5745,69.6549,76100.0
2011-02-08 13:30:00,77.9,77.97,77.81,77.95,118300.0,69.6549,69.7175,69.5745,69.6996,118300.0
2011-02-08 14:00:00,77.95,78.03,77.9,78.02,110400.0,69.6996,69.7712,69.6549,69.7622,110400.0
2011-02-08 14:30:00,78.02,78.38,78.02,78.34,170100.0,69.7622,70.0841,69.7622,70.0484,170100.0
2011-02-08 15:00:00,78.33,78.33,78.23,78.29,132300.0,70.0394,70.0394,69.95,70.0036,132300.0
2011-02-08 15:30:00,78.28,78.38,78.21,78.33,397700.0,69.9947,70.0841,69.9321,70.0394,397700.0
2011-02-09 09:30:00,78.48,78.58,78.11,78.35,180500.0,70.1735,70.263,69.8427,70.0573,180500.0
2011-02-09 10:00:00,78.36,78.47,78.26,78.4,173900.0,70.0662,70.1646,69.9768,70.102,173900.0
2011-02-09 10:30:00,78.4,78.51,78.33,78.51,138300.0,70.102,70.2004,70.0394,70.2004,138300.0
2011-02-09 11:00:00,78.49,78.59,78.38,78.4,172500.0,70.1825,70.2719,70.0841,70.102,172500.0
2011-02-09 11:30:00,78.4,78.51,78.37,78.4,127400.0,70.102,70.2004,70.0752,70.102,127400.0
2011-02-09 12:00:00,78.4,78.51,78.39,78.42,131500.0,70.102,70.2004,70.0931,70.1199,131500.0
2011-02-09 12:30:00,78.43,78.57,78.43,78.55,83200.0,70.1288,70.254,70.1288,70.2361,83200.0
2011-02-09 13:00:00,78.53,78.69,78.44,78.62,128100.0,70.2182,70.3613,70.1378,70.2987,128100.0
2011-02-09 13:30:00,78.6,78.87,78.56,78.86,111100.0,70.2808,70.5223,70.2451,70.5133,111100.0
2011-02-09 14:00:00,78.86,78.86,78.44,78.51,147000.0,70.5133,70.5133,70.1378,70.2004,147000.0
2011-02-09 14:30:00,78.5,78.5,78.3,78.42,89200.0,70.1914,70.1914,70.0126,70.1199,89200.0
2011-02-09 15:00:00,78.38,78.58,78.38,78.49,82400.0,70.0841,70.263,70.0841,70.1825,82400.0
2011-02-09 15:30:00,78.49,78.6,78.41,78.54,188000.0,70.1825,70.2808,70.1109,70.2272,188000.0
2011-02-10 09:30:00,78.43,78.54,77.7,77.73,115500.0,70.1288,70.2272,69.4761,69.5029,115500.0
2011-02-10 10:00:00,77.75,78.09,77.72,77.98,98300.0,69.5208,69.8248,69.494,69.7265,98300.0
2011-02-10 10:30:00,77.98,78.04,77.85,78.02,66700.0,69.7265,69.7801,69.6102,69.7622,66700.0
2011-02-10 11:00:00,78.0,78.28,78.0,78.24,41100.0,69.7443,69.9947,69.7443,69.9589,41100.0
2011-02-10 11:30:00,78.25,78.35,78.06,78.06,69200.0,69.9679,70.0573,69.798,69.798,69200.0
2011-02-10 12:00:00,78.06,78.16,78.0,78.16,19000.0,69.798,69.8874,69.7443,69.8874,19000.0
2011-02-10 12:30:00,78.17,78.34,78.14,78.29,44500.0,69.8963,70.0484,69.8695,70.0036,44500.0
2011-02-10 13:00:00,78.3,78.38,78.22,78.32,33000.0,70.0126,70.0841,69.9411,70.0305,33000.0
2011-02-10 13:30:00,78.31,78.4,78.31,78.31,38400.0,70.0215,70.102,70.0215,70.0215,38400.0
2011-02-10 14:00:00,78.3,78.45,78.29,78.42,50800.0,70.0126,70.1467,70.0036,70.1199,50800.0
2011-02-10 14:30:00,78.41,78.42,78.26,78.27,70900.0,70.1109,70.1199,69.9768,69.9858,70900.0
2011-02-10 15:00:00,78.27,78.44,78.26,78.41,54400.0,69.9858,70.1378,69.9768,70.1109,54400.0
2011-02-10 15:30:00,78.42,78.54,78.23,78.46,206900.0,70.1199,70.2272,69.95,70.1557,206900.0
2011-02-11 09:30:00,78.09,78.09,77.7,77.81,151200.0,69.8248,69.8248,69.4761,69.5745,151200.0
2011-02-11 10:00:00,77.81,77.92,77.52,77.82,209600.0,69.5745,69.6728,69.3151,69.5834,209600.0
2011-02-11 10:30:00,77.81,78.19,77.8,78.1,72300.0,69.5745,69.9142,69.5655,69.8338,72300.0
2011-02-11 11:00:00,78.1,78.59,78.05,78.53,102000.0,69.8338,70.2719,69.789,70.2182,102000.0
2011-02-11 11:30:00,78.53,78.54,78.4,78.48,38200.0,70.2182,70.2272,70.102,70.1735,38200.0
2011-02-11 12:00:00,78.48,78.49,78.33,78.37,62300.0,70.1735,70.1825,70.0394,70.0752,62300.0
2011-02-11 12:30:00,78.38,78.58,78.37,78.54,45400.0,70.0841,70.263,70.0752,70.2272,45400.0
2011-02-11 13:00:00,78.54,78.79,78.53,78.75,62400.0,70.2272,70.4507,70.2182,70.415,62400.0
2011-02-11 13:30:00,78.75,78.77,78.66,78.74,44900.0,70.415,70.4328,70.3345,70.406,44900.0
2011-02-11 14:00:00,78.74,78.83,78.73,78.82,71100.0,70.406,70.4865,70.3971,70.4776,71100.0
2011-02-11 14:30:00,78.82,79.0,78.8,78.99,77600.0,70.4776,70.6385,70.4597,70.6296,77600.0
2011-02-11 15:00:00,78.99,79.0,78.87,78.99,68800.0,70.6296,70.6385,70.5223,70.6296,68800.0
2011-02-11 15:30:00,78.99,79.0,78.68,78.78,132900.0,70.6296,70.6385,70.3524,70.4418,132900.0
2011-02-14 09:30:00,78.83,79.23,78.83,79.18,110400.0,70.4865,70.8442,70.4865,70.7994,110400.0
2011-02-14 10:00:00,79.17,79.33,79.14,79.19,143900.0,70.7905,70.9336,70.7637,70.8084,143900.0
2011-02-14 10:30:00,79.18,79.23,78.92,78.97,119500.0,70.7994,70.8442,70.567,70.6117,119500.0
2011-02-14 11:00:00,78.96,79.09,78.95,79.0,65700.0,70.6027,70.719,70.5938,70.6385,65700.0
2011-02-14 11:30:00,79.0,79.17,78.99,79.16,71500.0,70.6385,70.7905,70.6296,70.7816,71500.0
2011-02-14 12:00:00,79.16,79.26,79.13,79.22,45000.0,70.7816,70.871,70.7547,70.8352,45000.0
2011-02-14 12:30:00,79.2,79.22,79.1,79.1,51900.0,70.8173,70.8352,70.7279,70.7279,51900.0
2011-02-14 13:00:00,79.1,79.2,79.09,79.12,68700.0,70.7279,70.8173,70.719,70.7458,68700.0
2011-02-14 13:30:00,79.11,79.2,79.11,79.17,33900.0,70.7369,70.8173,70.7369,70.7905,33900.0
2011-02-14 14:00:00,79.17,79.28,79.11,79.27,57400.0,70.7905,70.8889,70.7369,70.8799,57400.0
2011-02-14 14:30:00,79.27,79.33,79.16,79.29,69500.0,70.8799,70.9336,70.7816,70.8978,69500.0
2011-02-14 15:00:00,79.31,79.36,79.24,79.28,92800.0,70.9157,70.9604,70.8531,70.8889,92800.0
2011-02-14 15:30:00,79.3,79.46,79.27,79.42,271700.0,70.9067,71.0498,70.8799,71.014,271700.0
2011-02-15 09:30:00,79.33,79.33,78.99,79.26,207600.0,70.9336,70.9336,70.6296,70.871,207600.0
2011-02-15 10:00:00,79.24,79.34,79.09,79.17,230000.0,70.8531,70.9425,70.719,70.7905,230000.0
2011-02-15 10:30:00,79.17,79.24,79.06,79.11,194500.0,70.7905,70.8531,70.6921,70.7369,194500.0
2011-02-15 11:00:00,79.11,79.32,79.1,79.23,126200.0,70.7369,70.9246,70.7279,70.8442,126200.0
2011-02-15 11:30:00,79.23,79.26,79.09,79.1,105200.0,70.8442,70.871,70.719,70.7279,105200.0
2011-02-15 12:00:00,79.1,79.37,79.09,79.3,74900.0,70.7279,70.9693,70.719,70.9067,74900.0
2011-02-15 12:30:00,79.28,79.32,79.07,79.12,41500.0,70.8889,70.9246,70.7011,70.7458,41500.0
2011-02-15 13:00:00,79.13,79.17,79.0,79.14,70000.0,70.7547,70.7905,70.6385,70.7637,70000.0
2011-02-15 13:30:00,79.15,79.25,79.14,79.14,147300.0,70.7726,70.862,70.7637,70.7637,147300.0
2011-02-15 14:00:00,79.14,79.16,79.06,79.09,99700.0,70.7637,70.7816,70.6921,70.719,99700.0
2011-02-15 14:30:00,79.09,79.13,79.08,79.08,67800.0,70.719,70.7547,70.71,70.71,67800.0
2011-02-15 15:00:00,79.08,79.15,79.08,79.08,95500.0,70.71,70.7726,70.71,70.71,95500.0
2011-02-15 15:30:00,79.09,79.13,79.0,79.06,473400.0,70.719,70.7547,70.6385,70.6921,473400.0
2011-02-16 09:30:00,79.29,79.62,79.11,79.58,73100.0,70.8978,71.1929,70.7369,71.1571,73100.0
2011-02-16 10:00:00,79.61,79.88,79.55,79.65,144800.0,71.1839,71.4254,71.1303,71.2197,144800.0
2011-02-16 10:30:00,79.66,79.73,79.55,79.55,97800.0,71.2286,71.2912,71.1303,71.1303,97800.0
2011-02-16 11:00:00,79.56,79.58,79.43,79.44,119100.0,71.1392,71.1571,71.023,71.0319,119100.0
2011-02-16 11:30:00,79.45,79.47,79.27,79.28,144000.0,71.0409,71.0588,70.8799,70.8889,144000.0
2011-02-16 12:00:00,79.27,79.31,79.02,79.26,185700.0,70.8799,70.9157,70.6564,70.871,185700.0
2011-02-16 12:30:00,79.25,79.45,79.23,79.42,120700.0,70.862,71.0409,70.8442,71.014,120700.0
2011-02-16 13:00:00,79.42,79.46,79.38,79.4,52600.0,71.014,71.0498,70.9783,70.9962,52600.0
2011-02-16 13:30:00,79.41,79.59,79.37,79.58,65100.0,71.0051,71.1661,70.9693,71.1571,65100.0
2011-02-16 14:00:00,79.57,79.64,79.42,79.47,124300.0,71.1482,71.2108,71.014,71.0588,124300.0
2011-02-16 14:30:00,79.49,79.62,79.49,79.54,133900.0,71.0766,71.1929,71.0766,71.1213,133900.0
2011-02-16 15:00:00,79.54,79.58,79.5,79.52,74900.0,71.1213,71.1571,71.0856,71.1035,74900.0
2011-02-16 15:30:00,79.52,79.75,79.49,79.68,336900.0,71.1035,71.3091,71.0766,71.2465,336900.0
2011-02-17 09:30:00,79.58,79.67,79.08,79.6,128100.0,71.1571,71.2376,70.71,71.175,128100.0
2011-02-17 10:00:00,79.65,79.75,79.41,79.6,129700.0,71.2197,71.3091,71.0051,71.175,129700.0
2011-02-17 10:30:00,79.57,79.7,79.38,79.67,174100.0,71.1482,71.2644,70.9783,71.2376,174100.0
2011-02-17 11:00:00,79.67,79.96,79.63,79.96,254600.0,71.2376,71.4969,71.2018,71.4969,254600.0
2011-02-17 11:30:00,79.94,79.97,79.77,79.82,150900.0,71.479,71.5058,71.327,71.3717,150900.0
2011-02-17 12:00:00,79.82,79.9,79.73,79.9,235600.0,71.3717,71.4432,71.2912,71.4432,235600.0
2011-02-17 12:30:00,79.9,80.0,79.86,80.0,133600.0,71.4432,71.5327,71.4075,71.5327,133600.0
2011-02-17 13:00:00,79.99,80.0,79.78,80.0,266200.0,71.5237,71.5327,71.3359,71.5327,266200.0
2011-02-17 13:30:00,79.99,80.04,79.85,79.9,217700.0,71.5237,71.5684,71.3985,71.4432,217700.0
2011-02-17 14:00:00,79.89,80.0,79.89,79.99,165800.0,71.4343,71.5327,71.4343,71.5237,165800.0
2011-02-17 14:30:00,80.0,80.04,79.95,80.04,188900.0,71.5327,71.5684,71.488,71.5684,188900.0
2011-02-17 15:00:00,80.04,80.04,79.97,80.02,254500.0,71.5684,71.5684,71.5058,71.5505,254500.0
2011-02-17 15:30:00,80.02,80.52,80.01,80.41,446000.0,71.5505,71.9976,71.5416,71.8993,446000.0
2011-02-18 09:30:00,80.71,81.0,80.42,80.55,401300.0,72.1675,72.4268,71.9082,72.0244,401300.0
2011-02-18 10:00:00,80.55,80.57,80.4,80.45,235400.0,72.0244,72.0423,71.8903,71.935,235400.0
2011-02-18 10:30:00,80.45,80.5,80.12,80.4,239800.0,71.935,71.9797,71.64,71.8903,239800.0
2011-02-18 11:00:00,80.39,80.76,80.35,80.76,124100.0,71.8814,72.2122,71.8456,72.2122,124100.0
2011-02-18 11:30:00,80.77,80.83,80.34,80.4,123100.0,72.2212,72.2748,71.8367,71.8903,123100.0
2011-02-18 12:00:00,80.4,80.52,80.3,80.47,79800.0,71.8903,71.9976,71.8009,71.9529,79800.0
2011-02-18 12:30:00,80.42,80.64,80.39,80.6,85300.0,71.9082,72.1049,71.8814,72.0692,85300.0
2011-02-18 13:00:00,80.61,80.74,80.58,80.73,96900.0,72.0781,72.1943,72.0513,72.1854,96900.0
2011-02-18 13:30:00,80.73,80.74,80.42,80.44,102100.0,72.1854,72.1943,71.9082,71.9261,102100.0
2011-02-18 14:00:00,80.45,80.47,80.25,80.31,84700.0,71.935,71.9529,71.7562,71.8098,84700.0
2011-02-18 14:30:00,80.32,80.4,80.24,80.4,76100.0,71.8188,71.8903,71.7473,71.8903,76100.0
2011-02-18 15:00:00,80.4,80.65,80.37,80.57,121100.0,71.8903,72.1139,71.8635,72.0423,121100.0
2011-02-18 15:30:00,80.56,80.73,80.44,80.64,364000.0,72.0334,72.1854,71.9261,72.1049,364000.0
2011-02-22 09:30:00,80.11,80.11,79.1,79.65,156700.0,71.631,71.631,70.7279,71.2197,156700.0
2011-02-22 10:00:00,79.69,79.9,79.36,79.87,119700.0,71.2555,71.4432,70.9604,71.4164,119700.0
2011-02-22 10:30:00,79.87,80.16,79.85,79.93,98900.0,71.4164,71.6757,71.3985,71.4701,98900.0
2011-02-22 11:00:00,79.95,80.08,79.71,79.82,99600.0,71.488,71.6042,71.2734,71.3717,99600.0
2011-02-22 11:30:00,79.81,79.83,79.46,79.68,131900.0,71.3628,71.3807,71.0498,71.2465,131900.0
2011-02-22 12:00:00,79.7,79.71,79.45,79.45,57500.0,71.2644,71.2734,71.0409,71.0409,57500.0
2011-02-22 12:30:00,79.45,79.45,78.97,79.05,131900.0,71.0409,71.0409,70.6117,70.6832,131900.0
2011-02-22 13:00:00,79.04,79.1,78.63,78.66,153900.0,70.6743,70.7279,70.3077,70.3345,153900.0
2011-02-22 13:30:00,78.66,78.9,78.54,78.58,87600.0,70.3345,70.5491,70.2272,70.263,87600.0
2011-02-22 14:00:00,78.59,78.6,78.41,78.56,89400.0,70.2719,70.2808,70.1109,70.2451,89400.0
2011-02-22 14:30:00,78.56,78.75,78.52,78.57,132500.0,70.2451,70.415,70.2093,70.254,132500.0
2011-02-22 15:00:00,78.58,78.62,78.27,78.27,130300.0,70.263,70.2987,69.9858,69.9858,130300.0
2011-02-22 15:30:00,78.3,78.55,78.26,78.53,357500.0,70.0126,70.2361,69.9768,70.2182,357500.0
2011-02-23 09:30:00,78.3,78.38,77.86,77.97,98000.0,70.0126,70.0841,69.6192,69.7175,98000.0
2011-02-23 10:00:00,77.97,78.23,77.86,78.11,92600.0,69.7175,69.95,69.6192,69.8427,92600.0
2011-02-23 10:30:00,78.12,78.15,77.72,77.88,93300.0,69.8516,69.8785,69.494,69.637,93300.0
2011-02-23 11:00:00,77.88,78.24,77.88,78.16,121600.0,69.637,69.9589,69.637,69.8874,121600.0
2011-02-23 11:30:00,78.16,78.31,78.07,78.19,132700.0,69.8874,70.0215,69.8069,69.9142,132700.0
2011-02-23 12:00:00,78.19,78.2,77.85,78.09,175000.0,69.9142,69.9232,69.6102,69.8248,175000.0
2011-02-23 12:30:00,78.08,78.13,77.88,77.97,137800.0,69.8159,69.8606,69.637,69.7175,137800.0
2011-02-23 13:00:00,77.96,77.98,77.57,77.74,90300.0,69.7086,69.7265,69.3599,69.5119,90300.0
2011-02-23 13:30:00,77.72,78.07,77.66,78.05,107500.0,69.494,69.8069,69.4403,69.789,107500.0
2011-02-23 14:00:00,78.06,78.46,78.06,78.3,111400.0,69.798,70.1557,69.798,70.0126,111400.0
2011-02-23 14:30:00,78.3,78.45,78.24,78.41,140000.0,70.0126,70.1467,69.9589,70.1109,140000.0
2011-02-23 15:00:00,78.42,78.63,78.31,78.52,203900.0,70.1199,70.3077,70.0215,70.2093,203900.0
2011-02-23 15:30:00,78.51,78.68,78.43,78.51,360000.0,70.2004,70.3524,70.1288,70.2004,360000.0
2011-02-24 09:30:00,78.15,78.48,77.91,78.15,250800.0,69.8785,70.1735,69.6639,69.8785,250800.0
2011-02-24 10:00:00,78.15,78.71,78.03,78.68,185000.0,69.8785,70.3792,69.7712,70.3524,185000.0
2011-02-24 10:30:00,78.67,78.83,78.52,78.68,84000.0,70.3434,70.4865,70.2093,70.3524,84000.0
2011-02-24 11:00:00,78.68,78.77,78.58,78.71,159300.0,70.3524,70.4328,70.263,70.3792,159300.0
2011-02-24 11:30:00,78.72,78.77,78.42,78.59,124300.0,70.3881,70.4328,70.1199,70.2719,124300.0
2011-02-24 12:00:00,78.59,78.62,78.35,78.39,158400.0,70.2719,70.2987,70.0573,70.0931,158400.0
2011-02-24 12:30:00,78.4,78.56,78.29,78.41,171000.0,70.102,70.2451,70.0036,70.1109,171000.0
2011-02-24 13:00:00,78.39,78.44,78.05,78.11,128600.0,70.0931,70.1378,69.789,69.8427,128600.0
2011-02-24 13:30:00,78.1,78.15,77.69,77.77,121600.0,69.8338,69.8785,69.4672,69.5387,121600.0
2011-02-24 14:00:00,77.77,78.26,77.76,78.14,108700.0,69.5387,69.9768,69.5297,69.8695,108700.0
2011-02-24 14:30:00,78.15,78.29,78.04,78.17,117400.0,69.8785,70.0036,69.7801,69.8963,117400.0
2011-02-24 15:00:00,78.17,78.37,78.12,78.31,159800.0,69.8963,70.0752,69.8516,70.0215,159800.0
2011-02-24 15:30:00,78.33,78.41,78.16,78.23,301700.0,70.0394,70.1109,69.8874,69.95,301700.0
2011-02-25 09:30:00,78.32,78.61,78.21,78.5,60300.0,70.1896,70.4495,70.091,70.3509,60300.0
2011-02-25 10:00:00,78.51,78.88,78.5,78.58,90000.0,70.3599,70.6915,70.3509,70.4226,90000.0
2011-02-25 10:30:00,78.59,78.65,78.48,78.5,48000.0,70.4316,70.4854,70.333,70.3509,48000.0
2011-02-25 11:00:00,78.5,78.73,78.48,78.62,70400.0,70.3509,70.5571,70.333,70.4585,70400.0
2011-02-25 11:30:00,78.63,78.81,78.61,78.65,72700.0,70.4674,70.6287,70.4495,70.4854,72700.0
2011-02-25 12:00:00,78.65,78.72,78.59,78.68,76200.0,70.4854,70.5481,70.4316,70.5122,76200.0
2011-02-25 12:30:00,78.69,78.8,78.64,78.8,41700.0,70.5212,70.6198,70.4764,70.6198,41700.0
2011-02-25 13:00:00,78.78,78.99,78.72,78.99,79300.0,70.6019,70.7901,70.5481,70.7901,79300.0
2011-02-25 13:30:00,78.98,79.05,78.92,79.04,46400.0,70.7811,70.8438,70.7273,70.8349,46400.0
2011-02-25 14:00:00,79.03,79.07,78.96,79.03,55800.0,70.8259,70.8618,70.7632,70.8259,55800.0
2011-02-25 14:30:00,79.0,79.12,78.93,79.09,60700.0,70.799,70.9066,70.7363,70.8797,60700.0
2011-02-25 15:00:00,79.1,79.17,78.98,79.12,147700.0,70.8886,70.9514,70.7811,70.9066,147700.0
2011-02-25 15:30:00,79.12,79.22,79.03,79.2,193100.0,70.9066,70.9962,70.8259,70.9783,193100.0
2011-02-28 09:30:00,79.02,79.8,79.02,79.52,82900.0,70.8169,71.516,70.8169,71.265,82900.0
2011-02-28 10:00:00,79.49,79.9,79.49,79.81,74800.0,71.2382,71.6056,71.2382,71.5249,74800.0
2011-02-28 10:30:00,79.8,79.89,79.64,79.67,60200.0,71.516,71.5966,71.3726,71.3995,60200.0
2011-02-28 11:00:00,79.65,79.8,79.6,79.69,144300.0,71.3815,71.516,71.3367,71.4174,144300.0
2011-02-28 11:30:00,79.7,79.73,79.5,79.54,31500.0,71.4264,71.4532,71.2471,71.283,31500.0
2011-02-28 12:00:00,79.55,79.58,79.34,79.44,70200.0,71.2919,71.3188,71.1037,71.1933,70200.0
2011-02-28 12:30:00,79.44,79.55,79.19,79.23,39300.0,71.1933,71.2919,70.9693,71.0051,39300.0
2011-02-28 13:00:00,79.25,79.4,79.16,79.2,55300.0,71.0231,71.1575,70.9424,70.9783,55300.0
2011-02-28 13:30:00,79.19,79.29,79.09,79.09,39600.0,70.9693,71.0589,70.8797,70.8797,39600.0
2011-02-28 14:00:00,79.11,79.31,79.11,79.23,48200.0,70.8976,71.0768,70.8976,71.0051,48200.0
2011-02-28 14:30:00,79.23,79.26,79.05,79.16,54900.0,71.0051,71.032,70.8438,70.9424,54900.0
2011-02-28 15:00:00,79.16,79.22,78.95,78.99,107700.0,70.9424,70.9962,70.7542,70.7901,107700.0
2011-02-28 15:30:00,79.0,79.28,78.96,79.28,295700.0,70.799,71.05,70.7632,71.05,295700.0
2011-03-01 09:30:00,79.47,79.97,79.47,79.69,197800.0,71.2202,71.6683,71.2202,71.4174,197800.0
2011-03-01 10:00:00,79.67,79.82,79.48,79.55,140000.0,71.3995,71.5339,71.2292,71.2919,140000.0
2011-03-01 10:30:00,79.56,79.86,79.47,79.82,112800.0,71.3009,71.5697,71.2202,71.5339,112800.0
2011-03-01 11:00:00,79.83,79.96,79.72,79.8,271300.0,71.5429,71.6594,71.4443,71.516,271300.0
2011-03-01 11:30:00,79.79,79.83,79.55,79.67,73100.0,71.507,71.5429,71.2919,71.3995,73100.0
2011-03-01 12:00:00,79.65,79.76,79.54,79.69,70800.0,71.3815,71.4801,71.283,71.4174,70800.0
2011-03-01 12:30:00,79.66,79.81,79.64,79.77,86300.0,71.3905,71.5249,71.3726,71.4891,86300.0
2011-03-01 13:00:00,79.77,79.83,79.51,79.58,87000.0,71.4891,71.5429,71.2561,71.3188,87000.0
2011-03-01 13:30:00,79.58,79.69,79.47,79.63,114900.0,71.3188,71.4174,71.2202,71.3636,114900.0
2011-03-01 14:00:00,79.62,79.63,79.31,79.37,106400.0,71.3547,71.3636,71.0768,71.1306,106400.0
2011-03-01 14:30:00,79.37,79.55,79.34,79.38,113800.0,71.1306,71.2919,71.1037,71.1396,113800.0
2011-03-01 15:00:00,79.38,79.48,79.23,79.39,152100.0,71.1396,71.2292,71.0051,71.1485,152100.0
2011-03-01 15:30:00,79.38,79.54,79.25,79.27,364200.0,71.1396,71.283,71.0231,71.041,364200.0
2011-03-02 09:30:00,79.06,79.24,78.67,78.79,142100.0,70.8528,71.0141,70.5033,70.6108,142100.0
2011-03-02 10:00:00,78.8,78.88,78.7,78.71,141600.0,70.6198,70.6915,70.5302,70.5391,141600.0
2011-03-02 10:30:00,78.71,79.17,78.69,79.03,126100.0,70.5391,70.9514,70.5212,70.8259,126100.0
2011-03-02 11:00:00,79.04,79.06,78.71,78.76,117600.0,70.8349,70.8528,70.5391,70.5839,117600.0
2011-03-02 11:30:00,78.76,78.85,78.34,78.41,198200.0,70.5839,70.6646,70.2075,70.2703,198200.0
2011-03-02 12:00:00,78.41,78.68,78.34,78.58,126000.0,70.2703,70.5122,70.2075,70.4226,126000.0
2011-03-02 12:30:00,78.58,78.72,78.55,78.66,120700.0,70.4226,70.5481,70.3957,70.4943,120700.0
2011-03-02 13:00:00,78.66,78.67,78.22,78.31,226600.0,70.4943,70.5033,70.1,70.1807,226600.0
2011-03-02 13:30:00,78.31,78.36,78.03,78.14,146700.0,70.1807,70.2255,69.9297,70.0283,146700.0
2011-03-02 14:00:00,78.14,78.22,77.81,77.87,255100.0,70.0283,70.1,69.7326,69.7863,255100.0
2011-03-02 14:30:00,77.88,77.9,77.64,77.67,435100.0,69.7953,69.8132,69.5802,69.6071,435100.0
2011-03-02 15:00:00,77.67,77.85,77.67,77.73,750900.0,69.6071,69.7684,69.6071,69.6609,750900.0
2011-03-02 15:30:00,77.74,78.07,77.6,77.99,1626400.0,69.6698,69.9656,69.5444,69.8939,1626400.0
2011-03-03 09:30:00,78.74,79.39,78.47,79.11,161300.0,70.566,71.1485,70.324,70.8976,161300.0
2011-03-03 10:00:00,79.1,79.51,79.05,79.46,206500.0,70.8886,71.2561,70.8438,71.2113,206500.0
2011-03-03 10:30:00,79.48,79.95,79.3,79.7,155800.0,71.2292,71.6504,71.0679,71.4264,155800.0
2011-03-03 11:00:00,79.69,80.0,79.63,79.97,159800.0,71.4174,71.6952,71.3636,71.6683,159800.0
2011-03-03 11:30:00,79.97,80.24,79.87,80.23,134400.0,71.6683,71.9103,71.5787,71.9013,134400.0
2011-03-03 12:00:00,80.24,80.54,80.18,80.49,162400.0,71.9103,72.1792,71.8565,72.1343,162400.0
2011-03-03 12:30:00,80.49,80.59,80.29,80.29,105200.0,72.1343,72.224,71.9551,71.9551,105200.0
2011-03-03 13:00:00,80.29,80.36,80.06,80.06,74300.0,71.9551,72.0178,71.749,71.749,74300.0
2011-03-03 13:30:00,80.07,80.22,80.02,80.17,81300.0,71.7579,71.8924,71.7131,71.8476,81300.0
2011-03-03 14:00:00,80.17,80.31,80.07,80.12,103700.0,71.8476,71.973,71.7579,71.8028,103700.0
2011-03-03 14:30:00,80.11,80.31,80.02,80.31,152400.0,71.7938,71.973,71.7131,71.973,152400.0
2011-03-03 15:00:00,80.3,80.35,80.19,80.22,129700.0,71.9641,72.0089,71.8655,71.8924,129700.0
2011-03-03 15:30:00,80.21,80.23,79.93,79.99,298700.0,71.8834,71.9013,71.6325,71.6863,298700.0
2011-03-04 09:30:00,80.09,80.09,79.69,79.79,87700.0,71.7759,71.7759,71.4174,71.507,87700.0
2011-03-04 10:00:00,79.81,79.83,79.49,79.56,84200.0,71.5249,71.5429,71.2382,71.3009,84200.0
2011-03-04 10:30:00,79.57,79.72,79.54,79.71,67800.0,71.3099,71.4443,71.283,71.4353,67800.0
2011-03-04 11:00:00,79.71,79.81,79.62,79.71,73400.0,71.4353,71.5249,71.3547,71.4353,73400.0
2011-03-04 11:30:00,79.73,80.13,79.68,80.06,115400.0,71.4532,71.8117,71.4084,71.749,115400.0
2011-03-04 12:00:00,80.03,80.03,79.62,79.73,110700.0,71.7221,71.7221,71.3547,71.4532,110700.0
2011-03-04 12:30:00,79.7,79.84,79.6,79.79,180200.0,71.4264,71.5518,71.3367,71.507,180200.0
2011-03-04 13:00:00,79.8,79.9,79.68,79.7,55500.0,71.516,71.6056,71.4084,71.4264,55500.0
2011-03-04 13:30:00,79.71,79.88,79.65,79.77,34900.0,71.4353,71.5877,71.3815,71.4891,34900.0
2011-03-04 14:00:00,79.77,79.82,79.64,79.79,45600.0,71.4891,71.5339,71.3726,71.507,45600.0
2011-03-04 14:30:00,79.79,79.96,79.72,79.96,114600.0,71.507,71.6594,71.4443,71.6594,114600.0
2011-03-04 15:00:00,79.96,80.2,79.96,80.15,185200.0,71.6594,71.8745,71.6594,71.8296,185200.0
2011-03-04 15:30:00,80.14,80.59,80.06,80.5,290300.0,71.8207,72.224,71.749,72.1433,290300.0
2011-03-07 09:30:00,80.49,80.94,80.31,80.58,125700.0,72.1343,72.5376,71.973,72.215,125700.0
2011-03-07 10:00:00,80.6,80.64,80.15,80.47,119400.0,72.2329,72.2688,71.8296,72.1164,119400.0
2011-03-07 10:30:00,80.49,80.52,80.1,80.16,69400.0,72.1343,72.1612,71.7848,71.8386,69400.0
2011-03-07 11:00:00,80.14,80.14,79.81,79.85,75500.0,71.8207,71.8207,71.5249,71.5608,75500.0
2011-03-07 11:30:00,79.85,79.89,79.46,79.52,68000.0,71.5608,71.5966,71.2113,71.265,68000.0
2011-03-07 12:00:00,79.52,79.52,79.35,79.38,72300.0,71.265,71.265,71.1127,71.1396,72300.0
2011-03-07 12:30:00,79.36,79.43,79.09,79.09,54100.0,71.1217,71.1844,70.8797,70.8797,54100.0
2011-03-07 13:00:00,79.11,79.14,78.69,78.69,196200.0,70.8976,70.9245,70.5212,70.5212,196200.0
2011-03-07 13:30:00,78.7,78.7,78.43,78.53,192800.0,70.5302,70.5302,70.2882,70.3778,192800.0
2011-03-07 14:00:00,78.54,78.8,78.49,78.59,226200.0,70.3868,70.6198,70.342,70.4316,226200.0
2011-03-07 14:30:00,78.58,78.63,78.51,78.57,92600.0,70.4226,70.4674,70.3599,70.4137,92600.0
2011-03-07 15:00:00,78.59,78.68,78.51,78.66,200300.0,70.4316,70.5122,70.3599,70.4943,200300.0
2011-03-07 15:30:00,78.66,78.87,78.56,78.6,325200.0,70.4943,70.6825,70.4047,70.4405,325200.0
2011-03-08 09:30:00,78.71,79.06,78.25,78.57,162600.0,70.5391,70.8528,70.1269,70.4137,162600.0
2011-03-08 10:00:00,78.56,78.62,78.24,78.54,286700.0,70.4047,70.4585,70.1179,70.3868,286700.0
2011-03-08 10:30:00,78.55,78.67,78.26,78.26,187700.0,70.3957,70.5033,70.1358,70.1358,187700.0
2011-03-08 11:00:00,78.29,78.4,78.04,78.39,171300.0,70.1627,70.2613,69.9387,70.2523,171300.0
2011-03-08 11:30:00,78.42,78.58,78.23,78.29,284400.0,70.2792,70.4226,70.109,70.1627,284400.0
2011-03-08 12:00:00,78.3,78.5,78.28,78.4,198500.0,70.1717,70.3509,70.1538,70.2613,198500.0
2011-03-08 12:30:00,78.4,78.5,78.32,78.35,155600.0,70.2613,70.3509,70.1896,70.2165,155600.0
2011-03-08 13:00:00,78.36,78.42,78.34,78.42,95400.0,70.2255,70.2792,70.2075,70.2792,95400.0
2011-03-08 13:30:00,78.4,78.45,78.34,78.43,117800.0,70.2613,70.3061,70.2075,70.2882,117800.0
2011-03-08 14:00:00,78.43,78.44,78.34,78.37,170600.0,70.2882,70.2972,70.2075,70.2344,170600.0
2011-03-08 14:30:00,78.37,78.41,78.33,78.35,196300.0,70.2344,70.2703,70.1986,70.2165,196300.0
2011-03-08 15:00:00,78.35,78.67,78.3,78.54,283600.0,70.2165,70.5033,70.1717,70.3868,283600.0
2011-03-08 15:30:00,78.54,78.55,78.31,78.33,332400.0,70.3868,70.3957,70.1807,70.1986,332400.0
2011-03-09 09:30:00,78.32,78.6,77.94,78.23,254000.0,70.1896,70.4405,69.8491,70.109,254000.0
2011-03-09 10:00:00,78.23,78.61,78.15,78.61,185200.0,70.109,70.4495,70.0373,70.4495,185200.0
2011-03-09 10:30:00,78.61,78.85,78.35,78.56,249000.0,70.4495,70.6646,70.2165,70.4047,249000.0
2011-03-09 11:00:00,78.54,78.66,78.42,78.56,107600.0,70.3868,70.4943,70.2792,70.4047,107600.0
2011-03-09 11:30:00,78.59,78.72,78.51,78.64,103500.0,70.4316,70.5481,70.3599,70.4764,103500.0
2011-03-09 12:00:00,78.65,79.22,78.62,79.04,113400.0,70.4854,70.9962,70.4585,70.8349,113400.0
2011-03-09 12:30:00,79.04,79.28,78.97,79.26,134000.0,70.8349,71.05,70.7721,71.032,134000.0
2011-03-09 13:00:00,79.25,79.42,79.18,79.34,79300.0,71.0231,71.1754,70.9603,71.1037,79300.0
2011-03-09 13:30:00,79.34,79.35,79.11,79.17,63800.0,71.1037,71.1127,70.8976,70.9514,63800.0
2011-03-09 14:00:00,79.17,79.32,79.1,79.29,224700.0,70.9514,71.0858,70.8886,71.0589,224700.0
2011-03-09 14:30:00,79.28,79.58,79.25,79.5,141400.0,71.05,71.3188,71.0231,71.2471,141400.0
2011-03-09 15:00:00,79.5,79.7,79.48,79.69,123600.0,71.2471,71.4264,71.2292,71.4174,123600.0
2011-03-09 15:30:00,79.69,79.75,79.6,79.68,239900.0,71.4174,71.4712,71.3367,71.4084,239900.0
2011-03-10 09:30:00,78.98,78.98,78.43,78.6,160800.0,70.7811,70.7811,70.2882,70.4405,160800.0
2011-03-10 10:00:00,78.61,78.71,78.47,78.6,125700.0,70.4495,70.5391,70.324,70.4405,125700.0
2011-03-10 10:30:00,78.6,78.6,78.38,78.45,98600.0,70.4405,70.4405,70.2434,70.3061,98600.0
2011-03-10 11:00:00,78.48,78.64,78.4,78.58,132600.0,70.333,70.4764,70.2613,70.4226,132600.0
2011-03-10 11:30:00,78.58,78.72,78.55,78.69,83600.0,70.4226,70.5481,70.3957,70.5212,83600.0
2011-03-10 12:00:00,78.69,78.69,78.54,78.58,90600.0,70.5212,70.5212,70.3868,70.4226,90600.0
2011-03-10 12:30:00,78.59,78.73,78.56,78.72,88300.0,70.4316,70.5571,70.4047,70.5481,88300.0
2011-03-10 13:00:00,78.72,78.95,78.69,78.72,65100.0,70.5481,70.7542,70.5212,70.5481,65100.0
2011-03-10 13:30:00,78.72,78.74,78.31,78.58,114100.0,70.5481,70.566,70.1807,70.4226,114100.0
2011-03-10 14:00:00,78.6,78.62,78.37,78.44,93600.0,70.4405,70.4585,70.2344,70.2972,93600.0
2011-03-10 14:30:00,78.44,78.67,78.44,78.66,86800.0,70.2972,70.5033,70.2972,70.4943,86800.0
2011-03-10 15:00:00,78.67,78.68,78.5,78.53,115700.0,70.5033,70.5122,70.3509,70.3778,115700.0
2011-03-10 15:30:00,78.53,78.64,78.28,78.34,385700.0,70.3778,70.4764,70.1538,70.2075,385700.0
2011-03-11 09:30:00,78.21,78.56,77.89,78.06,176500.0,70.091,70.4047,69.8043,69.9566,176500.0
2011-03-11 10:00:00,78.1,78.15,77.79,77.88,150100.0,69.9925,70.0373,69.7146,69.7953,150100.0
2011-03-11 10:30:00,77.88,78.0,77.79,77.97,59900.0,69.7953,69.9028,69.7146,69.8759,59900.0
2011-03-11 11:00:00,77.99,78.11,77.87,78.09,56000.0,69.8939,70.0014,69.7863,69.9835,56000.0
2011-03-11 11:30:00,78.1,78.27,78.07,78.22,51700.0,69.9925,70.1448,69.9656,70.1,51700.0
2011-03-11 12:00:00,78.26,78.39,78.2,78.25,38600.0,70.1358,70.2523,70.0821,70.1269,38600.0
2011-03-11 12:30:00,78.25,78.47,78.25,78.38,33300.0,70.1269,70.324,70.1269,70.2434,33300.0
2011-03-11 13:00:00,78.39,78.39,77.99,78.2,122300.0,70.2523,70.2523,69.8939,70.0821,122300.0
2011-03-11 13:30:00,78.21,78.25,78.08,78.09,87900.0,70.091,70.1269,69.9745,69.9835,87900.0
2011-03-11 14:00:00,78.09,78.12,77.97,78.06,86500.0,69.9835,70.0104,69.8759,69.9566,86500.0
2011-03-11 14:30:00,78.06,78.12,77.93,77.95,129500.0,69.9566,70.0104,69.8401,69.858,129500.0
2011-03-11 15:00:00,77.94,78.05,77.88,77.94,144600.0,69.8491,69.9476,69.7953,69.8491,144600.0
2011-03-11 15:30:00,77.93,77.98,77.74,77.8,217300.0,69.8401,69.8849,69.6698,69.7236,217300.0
2011-03-14 09:30:00,77.33,77.87,77.33,77.82,119900.0,69.3024,69.7863,69.3024,69.7415,119900.0
2011-03-14 10:00:00,77.83,78.23,77.83,78.14,202500.0,69.7505,70.109,69.7505,70.0283,202500.0
2011-03-14 10:30:00,78.14,78.15,77.67,77.69,113400.0,70.0283,70.0373,69.6071,69.625,113400.0
2011-03-14 11:00:00,77.68,77.75,77.17,77.19,170600.0,69.6161,69.6788,69.159,69.1769,170600.0
2011-03-14 11:30:00,77.17,77.37,77.1,77.32,63400.0,69.159,69.3382,69.0963,69.2934,63400.0
2011-03-14 12:00:00,77.3,77.34,77.15,77.19,50400.0,69.2755,69.3113,69.1411,69.1769,50400.0
2011-03-14 12:30:00,77.18,77.26,76.94,77.05,68000.0,69.168,69.2397,68.9529,69.0515,68000.0
2011-03-14 13:00:00,77.06,77.11,77.0,77.06,51200.0,69.0604,69.1052,69.0066,69.0604,51200.0
2011-03-14 13:30:00,77.08,77.08,76.88,77.02,87700.0,69.0783,69.0783,68.8991,69.0246,87700.0
2011-03-14 14:00:00,77.01,77.26,77.0,77.25,73500.0,69.0156,69.2397,69.0066,69.2307,73500.0
2011-03-14 14:30:00,77.26,77.27,77.1,77.15,69900.0,69.2397,69.2486,69.0963,69.1411,69900.0
2011-03-14 15:00:00,77.18,77.37,77.13,77.33,80300.0,69.168,69.3382,69.1231,69.3024,80300.0
2011-03-14 15:30:00,77.32,77.44,77.22,77.29,232400.0,69.2934,69.401,69.2038,69.2665,232400.0
2011-03-15 09:30:00,75.9,76.46,75.56,75.86,179100.0,68.0208,68.5227,67.7161,67.985,179100.0
2011-03-15 10:00:00,75.86,76.26,75.72,76.26,142700.0,67.985,68.3435,67.8595,68.3435,142700.0
2011-03-15 10:30:00,76.27,76.34,75.97,76.01,83000.0,68.3524,68.4152,68.0836,68.1194,83000.0
2011-03-15 11:00:00,76.03,76.17,75.79,76.17,81000.0,68.1373,68.2628,67.9223,68.2628,81000.0
2011-03-15 11:30:00,76.17,76.51,76.12,76.49,83500.0,68.2628,68.5675,68.218,68.5496,83500.0
2011-03-15 12:00:00,76.48,76.74,76.43,76.63,75000.0,68.5406,68.7736,68.4958,68.6751,75000.0
2011-03-15 12:30:00,76.63,76.64,76.33,76.44,54800.0,68.6751,68.684,68.4062,68.5048,54800.0
2011-03-15 13:00:00,76.43,76.43,76.28,76.34,41400.0,68.4958,68.4958,68.3614,68.4152,41400.0
2011-03-15 13:30:00,76.34,76.51,76.32,76.46,52600.0,68.4152,68.5675,68.3972,68.5227,52600.0
2011-03-15 14:00:00,76.49,76.9,76.49,76.83,79600.0,68.5496,68.917,68.5496,68.8543,79600.0
2011-03-15 14:30:00,76.87,77.04,76.75,76.99,192300.0,68.8901,69.0425,68.7826,68.9977,192300.0
2011-03-15 15:00:00,76.98,77.51,76.98,77.4,160900.0,68.9887,69.4637,68.9887,69.3651,160900.0
2011-03-15 15:30:00,77.41,77.46,76.87,76.87,445400.0,69.3741,69.4189,68.8901,68.8901,445400.0
2011-03-16 09:30:00,76.61,76.81,76.4,76.63,126500.0,68.6571,68.8364,68.4689,68.6751,126500.0
2011-03-16 10:00:00,76.64,76.81,76.59,76.75,130500.0,68.684,68.8364,68.6392,68.7826,130500.0
2011-03-16 10:30:00,76.75,76.75,76.22,76.22,94000.0,68.7826,68.7826,68.3076,68.3076,94000.0
2011-03-16 11:00:00,76.2,76.23,75.64,76.14,146000.0,68.2897,68.3166,67.7878,68.2359,146000.0
2011-03-16 11:30:00,76.16,76.45,76.14,76.19,150300.0,68.2538,68.5137,68.2359,68.2807,150300.0
2011-03-16 12:00:00,76.21,76.29,75.97,76.2,126500.0,68.2987,68.3703,68.0836,68.2897,126500.0
2011-03-16 12:30:00,76.22,76.26,75.99,76.09,77100.0,68.3076,68.3435,68.1015,68.1911,77100.0
2011-03-16 13:00:00,76.1,76.19,75.9,76.0,69900.0,68.2001,68.2807,68.0208,68.1105,69900.0
2011-03-16 13:30:00,76.01,76.03,75.8,75.82,111400.0,68.1194,68.1373,67.9312,67.9491,111400.0
2011-03-16 14:00:00,75.78,75.86,75.07,75.49,242700.0,67.9133,67.985,67.277,67.6534,242700.0
2011-03-16 14:30:00,75.49,75.99,75.44,75.89,370600.0,67.6534,68.1015,67.6086,68.0119,370600.0
2011-03-16 15:00:00,75.87,76.05,75.75,75.84,346100.0,67.9939,68.1553,67.8864,67.9671,346100.0
2011-03-16 15:30:00,75.87,75.89,75.51,75.62,587200.0,67.9939,68.0119,67.6713,67.7699,587200.0
2011-03-17 09:30:00,76.6,77.02,76.58,76.64,182300.0,68.6482,69.0246,68.6302,68.684,182300.0
2011-03-17 10:00:00,76.67,76.93,76.51,76.93,204900.0,68.7109,68.9439,68.5675,68.9439,204900.0
2011-03-17 10:30:00,76.93,77.14,76.88,77.06,120100.0,68.9439,69.1321,68.8991,69.0604,120100.0
2011-03-17 11:00:00,77.05,77.34,76.97,77.07,89600.0,69.0515,69.3113,68.9798,69.0694,89600.0
2011-03-17 11:30:00,77.06,77.19,76.91,76.92,82700.0,69.0604,69.1769,68.926,68.9349,82700.0
2011-03-17 12:00:00,76.91,77.06,76.89,77.02,85200.0,68.926,69.0604,68.9081,69.0246,85200.0
2011-03-17 12:30:00,77.03,77.16,77.03,77.11,69300.0,69.0335,69.15,69.0335,69.1052,69300.0
2011-03-17 13:00:00,77.09,77.13,76.75,76.75,68000.0,69.0873,69.1231,68.7826,68.7826,68000.0
2011-03-17 13:30:00,76.75,76.93,76.7,76.82,75200.0,68.7826,68.9439,68.7378,68.8453,75200.0
2011-03-17 14:00:00,76.81,76.82,76.58,76.58,116300.0,68.8364,68.8453,68.6302,68.6302,116300.0
2011-03-17 14:30:00,76.57,76.81,76.55,76.77,147800.0,68.6213,68.8364,68.6034,68.8005,147800.0
2011-03-17 15:00:00,76.78,77.01,76.75,76.94,177500.0,68.8095,69.0156,68.7826,68.9529,177500.0
2011-03-17 15:30:00,76.94,77.12,76.81,76.85,447500.0,68.9529,69.1142,68.8364,68.8722,447500.0
2011-03-18 09:30:00,77.78,78.16,77.07,78.06,365000.0,69.7057,70.0462,69.0694,69.9566,365000.0
2011-03-18 10:00:00,78.08,78.15,77.92,78.01,207600.0,69.9745,70.0373,69.8311,69.9118,207600.0
2011-03-18 10:30:00,78.0,78.11,77.97,78.08,176700.0,69.9028,70.0014,69.8759,69.9745,176700.0
2011-03-18 11:00:00,78.08,78.1,77.97,77.99,136300.0,69.9745,69.9925,69.8759,69.8939,136300.0
2011-03-18 11:30:00,77.99,78.1,77.92,77.99,126700.0,69.8939,69.9925,69.8311,69.8939,126700.0
2011-03-18 12:00:00,77.99,78.02,77.92,77.95,77100.0,69.8939,69.9208,69.8311,69.858,77100.0
2011-03-18 12:30:00,77.95,78.0,77.83,77.84,63700.0,69.858,69.9028,69.7505,69.7594,63700.0
2011-03-18 13:00:00,77.84,78.02,77.81,77.92,71500.0,69.7594,69.9208,69.7326,69.8311,71500.0
2011-03-18 13:30:00,77.93,77.94,77.82,77.84,53900.0,69.8401,69.8491,69.7415,69.7594,53900.0
2011-03-18 14:00:00,77.85,77.9,77.68,77.81,109900.0,69.7684,69.8132,69.6161,69.7326,109900.0
2011-03-18 14:30:00,77.81,77.84,77.7,77.71,87700.0,69.7326,69.7594,69.634,69.6429,87700.0
2011-03-18 15:00:00,77.7,77.75,77.55,77.67,159800.0,69.634,69.6788,69.4995,69.6071,159800.0
2011-03-18 15:30:00,77.66,77.95,77.62,77.88,335700.0,69.5981,69.858,69.5623,69.7953,335700.0
2011-03-21 09:30:00,78.63,79.76,78.58,79.35,142500.0,70.4674,71.4801,70.4226,71.1127,142500.0
2011-03-21 10:00:00,79.36,79.53,79.01,79.01,103000.0,71.1217,71.274,70.808,70.808,103000.0
2011-03-21 10:30:00,79.03,79.12,78.88,78.9,98800.0,70.8259,70.9066,70.6915,70.7094,98800.0
2011-03-21 11:00:00,78.92,78.97,78.7,78.85,77100.0,70.7273,70.7721,70.5302,70.6646,77100.0
2011-03-21 11:30:00,78.84,78.97,78.82,78.95,88200.0,70.6556,70.7721,70.6377,70.7542,88200.0
2011-03-21 12:00:00,78.95,79.13,78.93,79.12,64400.0,70.7542,70.9155,70.7363,70.9066,64400.0
2011-03-21 12:30:00,79.11,79.16,78.91,78.91,51200.0,70.8976,70.9424,70.7184,70.7184,51200.0
2011-03-21 13:00:00,78.91,78.93,78.79,78.84,29300.0,70.7184,70.7363,70.6108,70.6556,29300.0
2011-03-21 13:30:00,78.85,79.0,78.76,78.92,89800.0,70.6646,70.799,70.5839,70.7273,89800.0
2011-03-21 14:00:00,78.91,78.99,78.82,78.84,51600.0,70.7184,70.7901,70.6377,70.6556,51600.0
2011-03-21 14:30:00,78.83,78.88,78.7,78.7,73400.0,70.6467,70.6915,70.5302,70.5302,73400.0
2011-03-21 15:00:00,78.69,78.77,78.59,78.66,246700.0,70.5212,70.5929,70.4316,70.4943,246700.0
2011-03-21 15:30:00,78.65,78.93,78.65,78.9,204300.0,70.4854,70.7363,70.4854,70.7094,204300.0
2011-03-22 09:30:00,78.93,79.06,78.59,78.99,140400.0,70.7363,70.8528,70.4316,70.7901,140400.0
2011-03-22 10:00:00,78.95,79.1,78.84,79.0,68600.0,70.7542,70.8886,70.6556,70.799,68600.0
2011-03-22 10:30:00,78.99,79.02,78.65,78.66,100000.0,70.7901,70.8169,70.4854,70.4943,100000.0
2011-03-22 11:00:00,78.65,78.85,78.53,78.8,57000.0,70.4854,70.6646,70.3778,70.6198,57000.0
2011-03-22 11:30:00,78.8,79.09,78.71,79.07,120000.0,70.6198,70.8797,70.5391,70.8618,120000.0
2011-03-22 12:00:00,79.05,79.13,78.95,78.98,94500.0,70.8438,70.9155,70.7542,70.7811,94500.0
2011-03-22 12:30:00,78.98,78.98,78.88,78.98,72800.0,70.7811,70.7811,70.6915,70.7811,72800.0
2011-03-22 13:00:00,78.98,78.99,78.81,78.92,50500.0,70.7811,70.7901,70.6287,70.7273,50500.0
2011-03-22 13:30:00,78.9,79.03,78.83,78.97,49400.0,70.7094,70.8259,70.6467,70.7721,49400.0
2011-03-22 14:00:00,78.96,78.98,78.85,78.9,183900.0,70.7632,70.7811,70.6646,70.7094,183900.0
2011-03-22 14:30:00,78.9,78.93,78.82,78.89,56700.0,70.7094,70.7363,70.6377,70.7004,56700.0
2011-03-22 15:00:00,78.9,78.92,78.81,78.87,46700.0,70.7094,70.7273,70.6287,70.6825,46700.0
2011-03-22 15:30:00,78.87,78.94,78.81,78.82,196000.0,70.6825,70.7453,70.6287,70.6377,196000.0
2011-03-23 09:30:00,78.45,78.52,78.19,78.33,103100.0,70.3061,70.3689,70.0731,70.1986,103100.0
2011-03-23 10:00:00,78.31,78.31,78.03,78.25,95300.0,70.1807,70.1807,69.9297,70.1269,95300.0
2011-03-23 10:30:00,78.26,78.35,77.98,78.15,85500.0,70.1358,70.2165,69.8849,70.0373,85500.0
2011-03-23 11:00:00,78.15,78.21,78.03,78.11,138700.0,70.0373,70.091,69.9297,70.0014,138700.0
2011-03-23 11:30:00,78.1,78.17,77.89,77.96,110400.0,69.9925,70.0552,69.8043,69.867,110400.0
2011-03-23 12:00:00,77.97,78.17,77.92,78.14,117000.0,69.8759,70.0552,69.8311,70.0283,117000.0
2011-03-23 12:30:00,78.15,78.35,78.13,78.34,82300.0,70.0373,70.2165,70.0193,70.2075,82300.0
2011-03-23 13:00:00,78.37,78.45,78.2,78.41,80100.0,70.2344,70.3061,70.0821,70.2703,80100.0
2011-03-23 13:30:00,78.41,78.6,78.37,78.58,98700.0,70.2703,70.4405,70.2344,70.4226,98700.0
2011-03-23 14:00:00,78.57,78.57,78.39,78.5,56600.0,70.4137,70.4137,70.2523,70.3509,56600.0
2011-03-23 14:30:00,78.48,78.68,78.41,78.6,89000.0,70.333,70.5122,70.2703,70.4405,89000.0
2011-03-23 15:00:00,78.6,78.75,78.49,78.62,83000.0,70.4405,70.575,70.342,70.4585,83000.0
2011-03-23 15:30:00,78.62,78.62,78.42,78.44,123900.0,70.4585,70.4585,70.2792,70.2972,123900.0
2011-03-24 09:30:00,78.74,79.04,78.41,78.98,101100.0,70.566,70.8349,70.2703,70.7811,101100.0
2011-03-24 10:00:00,78.98,79.36,78.97,79.23,131200.0,70.7811,71.1217,70.7721,71.0051,131200.0
2011-03-24 10:30:00,79.23,79.34,79.19,79.29,90600.0,71.0051,71.1037,70.9693,71.0589,90600.0
2011-03-24 11:00:00,79.3,79.5,79.3,79.45,125800.0,71.0679,71.2471,71.0679,71.2023,125800.0
2011-03-24 11:30:00,79.46,79.52,79.42,79.51,37000.0,71.2113,71.265,71.1754,71.2561,37000.0
2011-03-24 12:00:00,79.52,79.89,79.51,79.86,101700.0,71.265,71.5966,71.2561,71.5697,101700.0
2011-03-24 12:30:00,79.86,79.9,79.68,79.74,70000.0,71.5697,71.6056,71.4084,71.4622,70000.0
2011-03-24 13:00:00,79.73,79.73,79.66,79.69,42100.0,71.4532,71.4532,71.3905,71.4174,42100.0
2011-03-24 13:30:00,79.69,79.7,79.59,79.69,56800.0,71.4174,71.4264,71.3278,71.4174,56800.0
2011-03-24 14:00:00,79.68,79.74,79.67,79.69,66800.0,71.4084,71.4622,71.3995,71.4174,66800.0
2011-03-24 14:30:00,79.69,79.7,79.59,79.67,73800.0,71.4174,71.4264,71.3278,71.3995,73800.0
2011-03-24 15:00:00,79.67,79.93,79.61,79.93,99600.0,71.3995,71.6325,71.3457,71.6325,99600.0
2011-03-24 15:30:00,79.92,79.93,79.71,79.72,152600.0,71.6235,71.6325,71.4353,71.4443,152600.0
2011-03-25 09:30:00,79.72,80.33,79.69,80.22,132400.0,71.4443,71.991,71.4174,71.8924,132400.0
2011-03-25 10:00:00,80.23,80.25,80.05,80.1,115600.0,71.9013,71.9193,71.74,71.7848,115600.0
2011-03-25 10:30:00,80.09,80.19,80.0,80.11,127700.0,71.7759,71.8655,71.6952,71.7938,127700.0
2011-03-25 11:00:00,80.11,80.14,79.94,80.01,134300.0,71.7938,71.8207,71.6414,71.7042,134300.0
2011-03-25 11:30:00,80.01,80.05,79.8,79.97,121100.0,71.7042,71.74,71.516,71.6683,121100.0
2011-03-25 12:00:00,79.98,80.0,79.9,79.92,63600.0,71.6773,71.6952,71.6056,71.6235,63600.0
2011-03-25 12:30:00,79.91,79.93,79.61,79.69,110500.0,71.6146,71.6325,71.3457,71.4174,110500.0
2011-03-25 13:00:00,79.71,79.87,79.7,79.84,46000.0,71.4353,71.5787,71.4264,71.5518,46000.0
2011-03-25 13:30:00,79.84,80.02,79.78,79.9,168500.0,71.5518,71.7131,71.4981,71.6056,168500.0
2011-03-25 14:00:00,79.9,80.06,79.82,79.94,224200.0,71.6056,71.749,71.5339,71.6414,224200.0
2011-03-25 14:30:00,79.93,80.0,79.89,79.95,58900.0,71.6325,71.6952,71.5966,71.6504,58900.0
2011-03-25 15:00:00,79.94,79.94,79.64,79.68,116900.0,71.6414,71.6414,71.3726,71.4084,116900.0
2011-03-25 15:30:00,79.68,79.7,79.54,79.6,379800.0,71.4084,71.4264,71.283,71.3367,379800.0
2011-03-28 09:30:00,79.73,80.03,79.61,79.68,164200.0,71.4532,71.7221,71.3457,71.4084,164200.0
2011-03-28 10:00:00,79.69,79.74,79.51,79.58,84400.0,71.4174,71.4622,71.2561,71.3188,84400.0
2011-03-28 10:30:00,79.58,79.63,79.45,79.5,97800.0,71.3188,71.3636,71.2023,71.2471,97800.0
2011-03-28 11:00:00,79.5,79.55,79.37,79.53,68000.0,71.2471,71.2919,71.1306,71.274,68000.0
2011-03-28 11:30:00,79.54,79.54,79.44,79.49,58700.0,71.283,71.283,71.1933,71.2382,58700.0
2011-03-28 12:00:00,79.49,79.61,79.43,79.61,51500.0,71.2382,71.3457,71.1844,71.3457,51500.0
2011-03-28 12:30:00,79.61,79.76,79.61,79.76,50400.0,71.3457,71.4801,71.3457,71.4801,50400.0
2011-03-28 13:00:00,79.76,79.76,79.63,79.64,28800.0,71.4801,71.4801,71.3636,71.3726,28800.0
2011-03-28 13:30:00,79.64,79.73,79.64,79.73,30700.0,71.3726,71.4532,71.3726,71.4532,30700.0
2011-03-28 14:00:00,79.73,79.82,79.68,79.78,34900.0,71.4532,71.5339,71.4084,71.4981,34900.0
2011-03-28 14:30:00,79.78,79.9,79.77,79.81,41200.0,71.4981,71.6056,71.4891,71.5249,41200.0
2011-03-28 15:00:00,79.81,79.97,79.79,79.89,87400.0,71.5249,71.6683,71.507,71.5966,87400.0
2011-03-28 15:30:00,79.89,79.94,79.64,79.71,200700.0,71.5966,71.6414,71.3726,71.4353,200700.0
2011-03-29 09:30:00,79.63,80.13,79.58,79.79,88700.0,71.3636,71.8117,71.3188,71.507,88700.0
2011-03-29 10:00:00,79.77,80.21,79.64,80.01,88000.0,71.4891,71.8834,71.3726,71.7042,88000.0
2011-03-29 10:30:00,80.01,80.07,79.78,79.89,65100.0,71.7042,71.7579,71.4981,71.5966,65100.0
2011-03-29 11:00:00,79.89,79.99,79.84,79.96,63000.0,71.5966,71.6863,71.5518,71.6594,63000.0
2011-03-29 11:30:00,79.93,79.98,79.89,79.95,62300.0,71.6325,71.6773,71.5966,71.6504,62300.0
2011-03-29 12:00:00,79.96,79.97,79.73,79.73,42300.0,71.6594,71.6683,71.4532,71.4532,42300.0
2011-03-29 12:30:00,79.74,79.78,79.66,79.67,60600.0,71.4622,71.4981,71.3905,71.3995,60600.0
2011-03-29 13:00:00,79.67,79.74,79.64,79.72,40900.0,71.3995,71.4622,71.3726,71.4443,40900.0
2011-03-29 13:30:00,79.72,79.72,79.63,79.65,63600.0,71.4443,71.4443,71.3636,71.3815,63600.0
2011-03-29 14:00:00,79.65,79.78,79.65,79.76,69700.0,71.3815,71.4981,71.3815,71.4801,69700.0
2011-03-29 14:30:00,79.76,79.84,79.72,79.81,67700.0,71.4801,71.5518,71.4443,71.5249,67700.0
2011-03-29 15:00:00,79.81,79.95,79.74,79.92,154700.0,71.5249,71.6504,71.4622,71.6235,154700.0
2011-03-29 15:30:00,79.92,80.0,79.85,79.91,324100.0,71.6235,71.6952,71.5608,71.6146,324100.0
2011-03-30 09:30:00,80.1,80.21,79.8,80.05,127400.0,71.7848,71.8834,71.516,71.74,127400.0
2011-03-30 10:00:00,80.08,80.3,80.05,80.17,76800.0,71.7669,71.9641,71.74,71.8476,76800.0
2011-03-30 10:30:00,80.18,80.43,80.18,80.28,53800.0,71.8565,72.0806,71.8565,71.9461,53800.0
2011-03-30 11:00:00,80.3,80.31,80.1,80.11,59400.0,71.9641,71.973,71.7848,71.7938,59400.0
2011-03-30 11:30:00,80.1,80.2,80.1,80.19,25100.0,71.7848,71.8745,71.7848,71.8655,25100.0
2011-03-30 12:00:00,80.2,80.43,80.2,80.29,48800.0,71.8745,72.0806,71.8745,71.9551,48800.0
2011-03-30 12:30:00,80.29,80.38,80.23,80.33,33200.0,71.9551,72.0358,71.9013,71.991,33200.0
2011-03-30 13:00:00,80.33,80.36,80.23,80.26,63400.0,71.991,72.0178,71.9013,71.9282,63400.0
2011-03-30 13:30:00,80.27,80.3,80.05,80.06,66100.0,71.9372,71.9641,71.74,71.749,66100.0
2011-03-30 14:00:00,80.08,80.25,80.08,80.19,50800.0,71.7669,71.9193,71.7669,71.8655,50800.0
2011-03-30 14:30:00,80.2,80.21,80.08,80.08,65100.0,71.8745,71.8834,71.7669,71.7669,65100.0
2011-03-30 15:00:00,80.08,80.17,80.04,80.15,111600.0,71.7669,71.8476,71.7311,71.8296,111600.0
2011-03-30 15:30:00,80.14,80.19,80.02,80.1,297400.0,71.8207,71.8655,71.7131,71.7848,297400.0
2011-03-31 09:30:00,79.89,79.89,79.54,79.76,145800.0,71.5966,71.5966,71.283,71.4801,145800.0
2011-03-31 10:00:00,79.76,79.9,79.69,79.81,94100.0,71.4801,71.6056,71.4174,71.5249,94100.0
2011-03-31 10:30:00,79.82,80.05,79.81,79.83,62400.0,71.5339,71.74,71.5249,71.5429,62400.0
2011-03-31 11:00:00,79.81,79.84,79.69,79.74,103500.0,71.5249,71.5518,71.4174,71.4622,103500.0
2011-03-31 11:30:00,79.75,79.76,79.49,79.49,53100.0,71.4712,71.4801,71.2382,71.2382,53100.0
2011-03-31 12:00:00,79.51,79.57,79.31,79.32,111700.0,71.2561,71.3099,71.0768,71.0858,111700.0
2011-03-31 12:30:00,79.32,79.39,79.31,79.33,84800.0,71.0858,71.1485,71.0768,71.0948,84800.0
2011-03-31 13:00:00,79.33,79.42,79.21,79.39,95000.0,71.0948,71.1754,70.9872,71.1485,95000.0
2011-03-31 13:30:00,79.39,79.51,79.37,79.4,169000.0,71.1485,71.2561,71.1306,71.1575,169000.0
2011-03-31 14:00:00,79.4,79.43,79.38,79.39,240600.0,71.1575,71.1844,71.1396,71.1485,240600.0
2011-03-31 14:30:00,79.4,79.41,79.15,79.16,134800.0,71.1575,71.1665,70.9335,70.9424,134800.0
2011-03-31 15:00:00,79.15,79.24,78.99,79.2,257100.0,70.9335,71.0141,70.7901,70.9783,257100.0
2011-03-31 15:30:00,79.2,79.29,79.01,79.05,315100.0,70.9783,71.0589,70.808,70.8438,315100.0
2011-04-01 09:30:00,79.3,79.76,79.25,79.4,148300.0,71.0679,71.4801,71.0231,71.1575,148300.0
2011-04-01 10:00:00,79.39,79.65,79.37,79.51,102700.0,71.1485,71.3815,71.1306,71.2561,102700.0
2011-04-01 10:30:00,79.52,79.82,79.37,79.74,115800.0,71.265,71.5339,71.1306,71.4622,115800.0
2011-04-01 11:00:00,79.74,79.79,79.63,79.68,66500.0,71.4622,71.507,71.3636,71.4084,66500.0
2011-04-01 11:30:00,79.66,79.79,79.65,79.74,61700.0,71.3905,71.507,71.3815,71.4622,61700.0
2011-04-01 12:00:00,79.75,79.77,79.55,79.61,73400.0,71.4712,71.4891,71.2919,71.3457,73400.0
2011-04-01 12:30:00,79.6,79.74,79.6,79.69,64600.0,71.3367,71.4622,71.3367,71.4174,64600.0
2011-04-01 13:00:00,79.7,79.71,79.61,79.63,73400.0,71.4264,71.4353,71.3457,71.3636,73400.0
2011-04-01 13:30:00,79.64,79.7,79.58,79.58,48600.0,71.3726,71.4264,71.3188,71.3188,48600.0
2011-04-01 14:00:00,79.58,79.63,79.5,79.55,128200.0,71.3188,71.3636,71.2471,71.2919,128200.0
2011-04-01 14:30:00,79.55,79.57,79.31,79.4,118200.0,71.2919,71.3099,71.0768,71.1575,118200.0
2011-04-01 15:00:00,79.39,79.5,79.32,79.49,185900.0,71.1485,71.2471,71.0858,71.2382,185900.0
2011-04-01 15:30:00,79.48,79.79,79.46,79.74,451300.0,71.2292,71.507,71.2113,71.4622,451300.0
2011-04-04 09:30:00,79.67,79.81,79.44,79.66,131000.0,71.3995,71.5249,71.1933,71.3905,131000.0
2011-04-04 10:00:00,79.69,79.71,79.45,79.56,78300.0,71.4174,71.4353,71.2023,71.3009,78300.0
2011-04-04 10:30:00,79.56,79.79,79.56,79.63,107300.0,71.3009,71.507,71.3009,71.3636,107300.0
2011-04-04 11:00:00,79.63,79.64,79.48,79.56,91200.0,71.3636,71.3726,71.2292,71.3009,91200.0
2011-04-04 11:30:00,79.56,79.57,79.15,79.18,106500.0,71.3009,71.3099,70.9335,70.9603,106500.0
2011-04-04 12:00:00,79.18,79.21,79.04,79.2,80800.0,70.9603,70.9872,70.8349,70.9783,80800.0
2011-04-04 12:30:00,79.2,79.3,79.2,79.24,60000.0,70.9783,71.0679,70.9783,71.0141,60000.0
2011-04-04 13:00:00,79.25,79.34,79.23,79.25,41200.0,71.0231,71.1037,71.0051,71.0231,41200.0
2011-04-04 13:30:00,79.26,79.33,79.19,79.3,68100.0,71.032,71.0948,70.9693,71.0679,68100.0
2011-04-04 14:00:00,79.3,79.41,79.21,79.31,60100.0,71.0679,71.1665,70.9872,71.0768,60100.0
2011-04-04 14:30:00,79.31,79.36,79.25,79.32,74000.0,71.0768,71.1217,71.0231,71.0858,74000.0
2011-04-04 15:00:00,79.33,79.37,79.29,79.31,96100.0,71.0948,71.1306,71.0589,71.0768,96100.0
2011-04-04 15:30:00,79.31,79.32,79.19,79.31,295200.0,71.0768,71.0858,70.9693,71.0768,295200.0
2011-04-05 09:30:00,78.57,79.09,78.47,79.05,233400.0,70.4137,70.8797,70.324,70.8438,233400.0
2011-04-05 10:00:00,79.04,79.05,78.73,78.76,210000.0,70.8349,70.8438,70.5571,70.5839,210000.0
2011-04-05 10:30:00,78.76,79.12,78.74,79.06,119800.0,70.5839,70.9066,70.566,70.8528,119800.0
2011-04-05 11:00:00,79.07,79.12,78.9,78.98,108600.0,70.8618,70.9066,70.7094,70.7811,108600.0
2011-04-05 11:30:00,78.99,79.07,78.93,79.06,103600.0,70.7901,70.8618,70.7363,70.8528,103600.0
2011-04-05 12:00:00,79.06,79.19,79.03,79.07,125200.0,70.8528,70.9693,70.8259,70.8618,125200.0
2011-04-05 12:30:00,79.08,79.08,79.0,79.0,88000.0,70.8707,70.8707,70.799,70.799,88000.0
2011-04-05 13:00:00,79.0,79.1,78.96,78.97,94400.0,70.799,70.8886,70.7632,70.7721,94400.0
2011-04-05 13:30:00,78.97,79.01,78.94,78.98,71900.0,70.7721,70.808,70.7453,70.7811,71900.0
2011-04-05 14:00:00,78.98,79.11,78.88,79.04,131800.0,70.7811,70.8976,70.6915,70.8349,131800.0
2011-04-05 14:30:00,79.05,79.1,78.98,79.09,145700.0,70.8438,70.8886,70.7811,70.8797,145700.0
2011-04-05 15:00:00,79.09,79.09,78.95,79.06,153200.0,70.8797,70.8797,70.7542,70.8528,153200.0
2011-04-05 15:30:00,79.07,79.16,78.98,79.14,441600.0,70.8618,70.9424,70.7811,70.9245,441600.0
2011-04-06 09:30:00,79.31,79.5,78.99,79.39,155000.0,71.0768,71.2471,70.7901,71.1485,155000.0
2011-04-06 10:00:00,79.36,79.55,79.07,79.2,169400.0,71.1217,71.2919,70.8618,70.9783,169400.0
2011-04-06 10:30:00,79.19,79.25,78.8,78.84,196100.0,70.9693,71.0231,70.6198,70.6556,196100.0
2011-04-06 11:00:00,78.88,78.94,78.68,78.68,144700.0,70.6915,70.7453,70.5122,70.5122,144700.0
2011-04-06 11:30:00,78.69,78.75,78.4,78.4,128100.0,70.5212,70.575,70.2613,70.2613,128100.0
2011-04-06 12:00:00,78.4,78.75,78.4,78.59,101300.0,70.2613,70.575,70.2613,70.4316,101300.0
2011-04-06 12:30:00,78.59,78.7,78.59,78.66,76200.0,70.4316,70.5302,70.4316,70.4943,76200.0
2011-04-06 13:00:00,78.66,78.74,78.59,78.67,99800.0,70.4943,70.566,70.4316,70.5033,99800.0
2011-04-06 13:30:00,78.67,78.71,78.55,78.6,107800.0,70.5033,70.5391,70.3957,70.4405,107800.0
2011-04-06 14:00:00,78.6,78.63,78.53,78.55,132600.0,70.4405,70.4674,70.3778,70.3957,132600.0
2011-04-06 14:30:00,78.56,78.7,78.55,78.7,85800.0,70.4047,70.5302,70.3957,70.5302,85800.0
2011-04-06 15:00:00,78.69,78.7,78.54,78.58,159300.0,70.5212,70.5302,70.3868,70.4226,159300.0
2011-04-06 15:30:00,78.58,78.7,78.53,78.62,250000.0,70.4226,70.5302,70.3778,70.4585,250000.0
2011-04-07 09:30:00,78.36,79.18,78.12,79.17,209000.0,70.2255,70.9603,70.0104,70.9514,209000.0
2011-04-07 10:00:00,79.17,79.38,79.05,79.16,126900.0,70.9514,71.1396,70.8438,70.9424,126900.0
2011-04-07 10:30:00,79.15,79.3,78.68,79.27,203600.0,70.9335,71.0679,70.5122,71.041,203600.0
2011-04-07 11:00:00,79.28,79.32,79.0,79.02,112500.0,71.05,71.0858,70.799,70.8169,112500.0
2011-04-07 11:30:00,79.01,79.08,78.72,78.87,119800.0,70.808,70.8707,70.5481,70.6825,119800.0
2011-04-07 12:00:00,78.9,79.01,78.85,78.94,81000.0,70.7094,70.808,70.6646,70.7453,81000.0
2011-04-07 12:30:00,78.94,79.06,78.94,78.99,77500.0,70.7453,70.8528,70.7453,70.7901,77500.0
2011-04-07 13:00:00,79.0,79.01,78.73,78.76,100900.0,70.799,70.808,70.5571,70.5839,100900.0
2011-04-07 13:30:00,78.75,78.76,78.6,78.67,121800.0,70.575,70.5839,70.4405,70.5033,121800.0
2011-04-07 14:00:00,78.67,78.73,78.57,78.58,141400.0,70.5033,70.5571,70.4137,70.4226,141400.0
2011-04-07 14:30:00,78.59,78.6,78.39,78.49,212400.0,70.4316,70.4405,70.2523,70.342,212400.0
2011-04-07 15:00:00,78.49,78.63,78.41,78.48,268000.0,70.342,70.4674,70.2703,70.333,268000.0
2011-04-07 15:30:00,78.47,78.6,78.36,78.58,488300.0,70.324,70.4405,70.2255,70.4226,488300.0
2011-04-08 09:30:00,78.84,78.99,78.61,78.86,96800.0,70.6556,70.7901,70.4495,70.6736,96800.0
2011-04-08 10:00:00,78.84,78.84,78.34,78.46,103700.0,70.6556,70.6556,70.2075,70.3151,103700.0
2011-04-08 10:30:00,78.46,78.61,78.42,78.57,82400.0,70.3151,70.4495,70.2792,70.4137,82400.0
2011-04-08 11:00:00,78.58,78.76,78.55,78.7,61500.0,70.4226,70.5839,70.3957,70.5302,61500.0
2011-04-08 11:30:00,78.69,78.85,78.68,78.7,54200.0,70.5212,70.6646,70.5122,70.5302,54200.0
2011-04-08 12:00:00,78.69,78.72,78.56,78.7,63500.0,70.5212,70.5481,70.4047,70.5302,63500.0
2011-04-08 12:30:00,78.68,78.73,78.61,78.65,35000.0,70.5122,70.5571,70.4495,70.4854,35000.0
2011-04-08 13:00:00,78.65,78.72,78.62,78.66,113800.0,70.4854,70.5481,70.4585,70.4943,113800.0
2011-04-08 13:30:00,78.67,78.68,78.58,78.63,65000.0,70.5033,70.5122,70.4226,70.4674,65000.0
2011-04-08 14:00:00,78.62,78.66,78.42,78.45,48800.0,70.4585,70.4943,70.2792,70.3061,48800.0
2011-04-08 14:30:00,78.45,78.45,78.08,78.12,70800.0,70.3061,70.3061,69.9745,70.0104,70800.0
2011-04-08 15:00:00,78.11,78.36,78.09,78.36,95200.0,70.0014,70.2255,69.9835,70.2255,95200.0
2011-04-08 15:30:00,78.36,78.53,78.35,78.49,287400.0,70.2255,70.3778,70.2165,70.342,287400.0
2011-04-11 09:30:00,78.36,78.96,78.35,78.45,115400.0,70.2255,70.7632,70.2165,70.3061,115400.0
2011-04-11 10:00:00,78.43,78.67,78.43,78.6,121400.0,70.2882,70.5033,70.2882,70.4405,121400.0
2011-04-11 10:30:00,78.59,78.92,78.52,78.84,88300.0,70.4316,70.7273,70.3689,70.6556,88300.0
2011-04-11 11:00:00,78.83,78.89,78.78,78.84,70100.0,70.6467,70.7004,70.6019,70.6556,70100.0
2011-04-11 11:30:00,78.84,78.96,78.78,78.83,101900.0,70.6556,70.7632,70.6019,70.6467,101900.0
2011-04-11 12:00:00,78.84,78.89,78.8,78.89,64700.0,70.6556,70.7004,70.6198,70.7004,64700.0
2011-04-11 12:30:00,78.88,78.89,78.72,78.73,96000.0,70.6915,70.7004,70.5481,70.5571,96000.0
2011-04-11 13:00:00,78.73,78.78,78.63,78.64,49500.0,70.5571,70.6019,70.4674,70.4764,49500.0
2011-04-11 13:30:00,78.63,78.83,78.56,78.68,58400.0,70.4674,70.6467,70.4047,70.5122,58400.0
2011-04-11 14:00:00,78.69,78.85,78.6,78.6,95600.0,70.5212,70.6646,70.4405,70.4405,95600.0
2011-04-11 14:30:00,78.59,78.63,78.32,78.38,119500.0,70.4316,70.4674,70.1896,70.2434,119500.0
2011-04-11 15:00:00,78.4,78.42,78.22,78.42,191300.0,70.2613,70.2792,70.1,70.2792,191300.0
2011-04-11 15:30:00,78.43,78.56,78.38,78.44,336700.0,70.2882,70.4047,70.2434,70.2972,336700.0
2011-04-12 09:30:00,78.26,78.64,78.2,78.47,94600.0,70.1358,70.4764,70.0821,70.324,94600.0
2011-04-12 10:00:00,78.44,78.58,78.16,78.39,74900.0,70.2972,70.4226,70.0462,70.2523,74900.0
2011-04-12 10:30:00,78.37,78.37,78.0,78.06,94600.0,70.2344,70.2344,69.9028,69.9566,94600.0
2011-04-12 11:00:00,78.04,78.18,78.0,78.09,52600.0,69.9387,70.0641,69.9028,69.9835,52600.0
2011-04-12 11:30:00,78.11,78.19,78.09,78.09,43400.0,70.0014,70.0731,69.9835,69.9835,43400.0
2011-04-12 12:00:00,78.09,78.11,77.9,77.9,47000.0,69.9835,70.0014,69.8132,69.8132,47000.0
2011-04-12 12:30:00,77.9,77.94,77.8,77.91,73800.0,69.8132,69.8491,69.7236,69.8222,73800.0
2011-04-12 13:00:00,77.92,78.02,77.85,78.02,39800.0,69.8311,69.9208,69.7684,69.9208,39800.0
2011-04-12 13:30:00,78.02,78.03,77.86,77.95,72100.0,69.9208,69.9297,69.7774,69.858,72100.0
2011-04-12 14:00:00,77.95,78.11,77.88,78.1,60300.0,69.858,70.0014,69.7953,69.9925,60300.0
2011-04-12 14:30:00,78.1,78.1,77.96,77.99,60000.0,69.9925,69.9925,69.867,69.8939,60000.0
2011-04-12 15:00:00,77.99,78.0,77.67,77.73,207400.0,69.8939,69.9028,69.6071,69.6609,207400.0
2011-04-12 15:30:00,77.72,77.77,77.55,77.6,548000.0,69.6519,69.6967,69.4995,69.5444,548000.0
2011-04-13 09:30:00,77.85,78.16,77.74,77.98,98500.0,69.7684,70.0462,69.6698,69.8849,98500.0
2011-04-13 10:00:00,77.99,78.19,77.85,78.19,242600.0,69.8939,70.0731,69.7684,70.0731,242600.0
2011-04-13 10:30:00,78.18,78.25,78.08,78.22,133300.0,70.0641,70.1269,69.9745,70.1,133300.0
2011-04-13 11:00:00,78.22,78.27,78.02,78.03,122800.0,70.1,70.1448,69.9208,69.9297,122800.0
2011-04-13 11:30:00,78.02,78.09,77.77,77.77,65100.0,69.9208,69.9835,69.6967,69.6967,65100.0
2011-04-13 12:00:00,77.77,77.85,77.67,77.81,75600.0,69.6967,69.7684,69.6071,69.7326,75600.0
2011-04-13 12:30:00,77.8,77.9,77.68,77.86,78200.0,69.7236,69.8132,69.6161,69.7774,78200.0
2011-04-13 13:00:00,77.86,78.0,77.85,77.86,60600.0,69.7774,69.9028,69.7684,69.7774,60600.0
2011-04-13 13:30:00,77.86,77.95,77.74,77.78,54900.0,69.7774,69.858,69.6698,69.7057,54900.0
2011-04-13 14:00:00,77.79,77.85,77.58,77.75,112800.0,69.7146,69.7684,69.5264,69.6788,112800.0
2011-04-13 14:30:00,77.76,77.97,77.75,77.94,91100.0,69.6877,69.8759,69.6788,69.8491,91100.0
2011-04-13 15:00:00,77.95,78.02,77.88,78.02,137300.0,69.858,69.9208,69.7953,69.9208,137300.0
2011-04-13 15:30:00,78.02,78.31,78.02,78.09,411100.0,69.9208,70.1807,69.9208,69.9835,411100.0
2011-04-14 09:30:00,77.72,77.96,77.57,77.96,151100.0,69.6519,69.867,69.5175,69.867,151100.0
2011-04-14 10:00:00,77.94,78.34,77.94,78.34,131700.0,69.8491,70.2075,69.8491,70.2075,131700.0
2011-04-14 10:30:00,78.34,78.47,78.16,78.18,75600.0,70.2075,70.324,70.0462,70.0641,75600.0
2011-04-14 11:00:00,78.18,78.22,78.03,78.09,50200.0,70.0641,70.1,69.9297,69.9835,50200.0
2011-04-14 11:30:00,78.1,78.38,77.95,78.3,96700.0,69.9925,70.2434,69.858,70.1717,96700.0
2011-04-14 12:00:00,78.31,78.56,78.31,78.55,116100.0,70.1807,70.4047,70.1807,70.3957,116100.0
2011-04-14 12:30:00,78.56,78.58,78.44,78.51,107600.0,70.4047,70.4226,70.2972,70.3599,107600.0
2011-04-14 13:00:00,78.5,78.69,78.5,78.62,83700.0,70.3509,70.5212,70.3509,70.4585,83700.0
2011-04-14 13:30:00,78.62,78.72,78.55,78.56,77600.0,70.4585,70.5481,70.3957,70.4047,77600.0
2011-04-14 14:00:00,78.56,78.76,78.53,78.73,69100.0,70.4047,70.5839,70.3778,70.5571,69100.0
2011-04-14 14:30:00,78.73,78.76,78.68,78.7,118000.0,70.5571,70.5839,70.5122,70.5302,118000.0
2011-04-14 15:00:00,78.7,78.94,78.69,78.86,140600.0,70.5302,70.7453,70.5212,70.6736,140600.0
2011-04-14 15:30:00,78.86,78.87,78.66,78.77,279200.0,70.6736,70.6825,70.4943,70.5929,279200.0
2011-04-15 09:30:00,78.99,79.78,78.95,79.77,378400.0,70.7901,71.4981,70.7542,71.4891,378400.0
2011-04-15 10:00:00,79.77,79.97,79.67,79.82,259100.0,71.4891,71.6683,71.3995,71.5339,259100.0
2011-04-15 10:30:00,79.83,79.96,79.71,79.94,130200.0,71.5429,71.6594,71.4353,71.6414,130200.0
2011-04-15 11:00:00,79.94,80.01,79.87,79.93,208400.0,71.6414,71.7042,71.5787,71.6325,208400.0
2011-04-15 11:30:00,79.94,80.34,79.92,80.21,296600.0,71.6414,71.9999,71.6235,71.8834,296600.0
2011-04-15 12:00:00,80.2,80.59,80.19,80.37,163000.0,71.8745,72.224,71.8655,72.0268,163000.0
2011-04-15 12:30:00,80.37,80.5,80.3,80.4,389200.0,72.0268,72.1433,71.9641,72.0537,389200.0
2011-04-15 13:00:00,80.4,80.57,80.39,80.5,86900.0,72.0537,72.206,72.0447,72.1433,86900.0
2011-04-15 13:30:00,80.49,80.56,80.36,80.53,77900.0,72.1343,72.1971,72.0178,72.1702,77900.0
2011-04-15 14:00:00,80.53,80.58,80.38,80.57,89700.0,72.1702,72.215,72.0358,72.206,89700.0
2011-04-15 14:30:00,80.57,80.82,80.57,80.81,162700.0,72.206,72.4301,72.206,72.4211,162700.0
2011-04-15 15:00:00,80.81,80.82,80.49,80.55,170100.0,72.4211,72.4301,72.1343,72.1881,170100.0
2011-04-15 15:30:00,80.56,80.66,80.41,80.62,510500.0,72.1971,72.2867,72.0627,72.2509,510500.0
2011-04-18 09:30:00,79.83,79.83,78.61,79.35,254600.0,71.5429,71.5429,70.4495,71.1127,254600.0
2011-04-18 10:00:00,79.35,79.82,79.35,79.75,140300.0,71.1127,71.5339,71.1127,71.4712,140300.0
2011-04-18 10:30:00,79.74,79.89,79.66,79.81,115600.0,71.4622,71.5966,71.3905,71.5249,115600.0
2011-04-18 11:00:00,79.79,79.91,79.45,79.52,75500.0,71.507,71.6146,71.2023,71.265,75500.0
2011-04-18 11:30:00,79.53,79.72,79.4,79.62,65000.0,71.274,71.4443,71.1575,71.3547,65000.0
2011-04-18 12:00:00,79.62,79.63,79.5,79.6,59600.0,71.3547,71.3636,71.2471,71.3367,59600.0
2011-04-18 12:30:00,79.6,79.64,79.57,79.58,72100.0,71.3367,71.3726,71.3099,71.3188,72100.0
2011-04-18 13:00:00,79.59,79.61,79.57,79.58,60600.0,71.3278,71.3457,71.3099,71.3188,60600.0
2011-04-18 13:30:00,79.58,79.74,79.56,79.72,54000.0,71.3188,71.4622,71.3009,71.4443,54000.0
2011-04-18 14:00:00,79.71,79.79,79.69,79.77,92500.0,71.4353,71.507,71.4174,71.4891,92500.0
2011-04-18 14:30:00,79.77,79.95,79.75,79.91,102000.0,71.4891,71.6504,71.4712,71.6146,102000.0
2011-04-18 15:00:00,79.91,80.14,79.86,80.11,192100.0,71.6146,71.8207,71.5697,71.7938,192100.0
2011-04-18 15:30:00,80.11,80.14,79.81,79.91,210200.0,71.7938,71.8207,71.5249,71.6146,210200.0
2011-04-19 09:30:00,79.97,80.5,79.86,80.38,158000.0,71.6683,72.1433,71.5697,72.0358,158000.0
2011-04-19 10:00:00,80.38,80.68,80.28,80.53,139000.0,72.0358,72.3046,71.9461,72.1702,139000.0
2011-04-19 10:30:00,80.53,80.55,80.16,80.16,196400.0,72.1702,72.1881,71.8386,71.8386,196400.0
2011-04-19 11:00:00,80.16,80.25,80.1,80.15,53000.0,71.8386,71.9193,71.7848,71.8296,53000.0
2011-04-19 11:30:00,80.13,80.19,80.06,80.16,53200.0,71.8117,71.8655,71.749,71.8386,53200.0
2011-04-19 12:00:00,80.15,80.32,80.15,80.3,43700.0,71.8296,71.982,71.8296,71.9641,43700.0
2011-04-19 12:30:00,80.29,80.33,80.19,80.27,39700.0,71.9551,71.991,71.8655,71.9372,39700.0
2011-04-19 13:00:00,80.27,80.39,80.26,80.38,68400.0,71.9372,72.0447,71.9282,72.0358,68400.0
2011-04-19 13:30:00,80.37,80.62,80.37,80.53,33500.0,72.0268,72.2509,72.0268,72.1702,33500.0
2011-04-19 14:00:00,80.52,80.65,80.52,80.64,46000.0,72.1612,72.2777,72.1612,72.2688,46000.0
2011-04-19 14:30:00,80.63,80.77,80.6,80.76,79400.0,72.2598,72.3853,72.2329,72.3763,79400.0
2011-04-19 15:00:00,80.76,80.92,80.75,80.85,89900.0,72.3763,72.5197,72.3674,72.457,89900.0
2011-04-19 15:30:00,80.86,80.91,80.69,80.88,191500.0,72.4659,72.5107,72.3136,72.4839,191500.0
2011-04-20 09:30:00,81.69,82.28,81.42,82.21,215500.0,73.2098,73.7385,72.9678,73.6758,215500.0
2011-04-20 10:00:00,82.2,82.43,82.19,82.36,111300.0,73.6668,73.873,73.6579,73.8102,111300.0
2011-04-20 10:30:00,82.37,82.42,82.22,82.3,54700.0,73.8192,73.864,73.6848,73.7564,54700.0
2011-04-20 11:00:00,82.31,82.31,82.19,82.24,62200.0,73.7654,73.7654,73.6579,73.7027,62200.0
2011-04-20 11:30:00,82.25,82.25,82.19,82.21,54800.0,73.7116,73.7116,73.6579,73.6758,54800.0
2011-04-20 12:00:00,82.21,82.28,82.19,82.22,66500.0,73.6758,73.7385,73.6579,73.6848,66500.0
2011-04-20 12:30:00,82.21,82.27,82.15,82.2,66400.0,73.6758,73.7296,73.622,73.6668,66400.0
2011-04-20 13:00:00,82.2,82.21,82.06,82.12,52500.0,73.6668,73.6758,73.5414,73.5951,52500.0
2011-04-20 13:30:00,82.12,82.23,82.07,82.23,42200.0,73.5951,73.6937,73.5503,73.6937,42200.0
2011-04-20 14:00:00,82.23,82.25,82.2,82.21,65700.0,73.6937,73.7116,73.6668,73.6758,65700.0
2011-04-20 14:30:00,82.2,82.25,82.06,82.06,106400.0,73.6668,73.7116,73.5414,73.5414,106400.0
2011-04-20 15:00:00,82.07,82.08,81.9,81.95,108400.0,73.5503,73.5593,73.398,73.4428,108400.0
2011-04-20 15:30:00,81.96,82.1,81.84,81.98,298500.0,73.4517,73.5772,73.3442,73.4697,298500.0
2011-04-21 09:30:00,82.3,82.32,81.79,82.21,118500.0,73.7564,73.7744,73.2994,73.6758,118500.0
2011-04-21 10:00:00,82.2,82.61,82.09,82.6,68700.0,73.6668,74.0343,73.5682,74.0253,68700.0
2011-04-21 10:30:00,82.6,82.74,82.47,82.63,75700.0,74.0253,74.1508,73.9088,74.0522,75700.0
2011-04-21 11:00:00,82.64,82.74,82.53,82.61,46400.0,74.0612,74.1508,73.9626,74.0343,46400.0
2011-04-21 11:30:00,82.62,82.74,82.62,82.73,35900.0,74.0432,74.1508,74.0432,74.1418,35900.0
2011-04-21 12:00:00,82.72,82.92,82.68,82.92,68200.0,74.1328,74.3121,74.097,74.3121,68200.0
2011-04-21 12:30:00,82.92,82.95,82.84,82.92,43000.0,74.3121,74.339,74.2404,74.3121,43000.0
2011-04-21 13:00:00,82.91,82.99,82.9,82.92,38100.0,74.3031,74.3748,74.2942,74.3121,38100.0
2011-04-21 13:30:00,82.92,82.98,82.7,82.86,76100.0,74.3121,74.3659,74.1149,74.2583,76100.0
2011-04-21 14:00:00,82.86,82.94,82.8,82.89,54600.0,74.2583,74.33,74.2045,74.2852,54600.0
2011-04-21 14:30:00,82.89,82.94,82.81,82.82,42200.0,74.2852,74.33,74.2135,74.2225,42200.0
2011-04-21 15:00:00,82.81,82.82,82.46,82.48,80200.0,74.2135,74.2225,73.8998,73.9178,80200.0
2011-04-21 15:30:00,82.46,82.54,82.43,82.5,173200.0,73.8998,73.9715,73.873,73.9357,173200.0
2011-04-25 09:30:00,82.29,82.91,82.04,82.9,80400.0,73.7475,74.3031,73.5234,74.2942,80400.0
2011-04-25 10:00:00,82.9,82.92,82.51,82.64,86700.0,74.2942,74.3121,73.9446,74.0612,86700.0
2011-04-25 10:30:00,82.64,82.84,82.6,82.71,64500.0,74.0612,74.2404,74.0253,74.1239,64500.0
2011-04-25 11:00:00,82.7,82.7,82.53,82.55,97100.0,74.1149,74.1149,73.9626,73.9805,97100.0
2011-04-25 11:30:00,82.55,82.88,82.53,82.86,55900.0,73.9805,74.2762,73.9626,74.2583,55900.0
2011-04-25 12:00:00,82.86,83.0,82.85,82.99,46400.0,74.2583,74.3838,74.2494,74.3748,46400.0
2011-04-25 12:30:00,82.97,83.04,82.95,83.04,41400.0,74.3569,74.4196,74.339,74.4196,41400.0
2011-04-25 13:00:00,83.04,83.13,82.91,83.13,53000.0,74.4196,74.5003,74.3031,74.5003,53000.0
2011-04-25 13:30:00,83.12,83.22,83.03,83.1,45000.0,74.4913,74.5809,74.4107,74.4734,45000.0
2011-04-25 14:00:00,83.1,83.17,83.03,83.06,36800.0,74.4734,74.5361,74.4107,74.4376,36800.0
2011-04-25 14:30:00,83.06,83.13,83.01,83.13,45600.0,74.4376,74.5003,74.3927,74.5003,45600.0
2011-04-25 15:00:00,83.13,83.13,82.96,83.04,89200.0,74.5003,74.5003,74.3479,74.4196,89200.0
2011-04-25 15:30:00,83.04,83.1,82.99,83.1,157100.0,74.4196,74.4734,74.3748,74.4734,157100.0
2011-04-26 09:30:00,83.42,83.54,82.89,83.05,224600.0,74.7602,74.8677,74.2852,74.4286,224600.0
2011-04-26 10:00:00,83.06,83.16,82.99,83.03,210200.0,74.4376,74.5272,74.3748,74.4107,210200.0
2011-04-26 10:30:00,83.04,83.09,82.69,82.98,120800.0,74.4196,74.4644,74.106,74.3659,120800.0
2011-04-26 11:00:00,82.97,83.01,82.83,82.99,140100.0,74.3569,74.3927,74.2314,74.3748,140100.0
2011-04-26 11:30:00,82.99,83.17,82.94,83.07,96200.0,74.3748,74.5361,74.33,74.4465,96200.0
2011-04-26 12:00:00,83.07,83.09,82.8,82.85,91500.0,74.4465,74.4644,74.2045,74.2494,91500.0
2011-04-26 12:30:00,82.85,82.99,82.85,82.89,51800.0,74.2494,74.3748,74.2494,74.2852,51800.0
2011-04-26 13:00:00,82.9,82.96,82.78,82.86,56800.0,74.2942,74.3479,74.1866,74.2583,56800.0
2011-04-26 13:30:00,82.85,82.96,82.72,82.95,60200.0,74.2494,74.3479,74.1328,74.339,60200.0
2011-04-26 14:00:00,82.95,83.11,82.8,83.05,67700.0,74.339,74.4824,74.2045,74.4286,67700.0
2011-04-26 14:30:00,83.05,83.13,83.02,83.1,44900.0,74.4286,74.5003,74.4017,74.4734,44900.0
2011-04-26 15:00:00,83.09,83.32,83.09,83.19,107000.0,74.4644,74.6706,74.4644,74.5541,107000.0
2011-04-26 15:30:00,83.18,83.5,83.16,83.46,369200.0,74.5451,74.8319,74.5272,74.796,369200.0
2011-04-27 09:30:00,83.75,84.0,83.69,83.8,272400.0,75.0559,75.28,75.0022,75.1007,272400.0
2011-04-27 10:00:00,83.79,84.23,83.72,84.21,114400.0,75.0918,75.4861,75.029,75.4682,114400.0
2011-04-27 10:30:00,84.22,84.25,84.09,84.1,178800.0,75.4771,75.504,75.3606,75.3696,178800.0
2011-04-27 11:00:00,84.1,84.1,83.84,83.89,112500.0,75.3696,75.3696,75.1366,75.1814,112500.0
2011-04-27 11:30:00,83.89,84.01,83.84,83.85,52800.0,75.1814,75.2889,75.1366,75.1455,52800.0
2011-04-27 12:00:00,83.86,84.0,83.85,83.94,44400.0,75.1545,75.28,75.1455,75.2262,44400.0
2011-04-27 12:30:00,83.94,84.05,83.86,83.88,113400.0,75.2262,75.3248,75.1545,75.1724,113400.0
2011-04-27 13:00:00,83.89,83.91,83.79,83.91,75400.0,75.1814,75.1993,75.0918,75.1993,75400.0
2011-04-27 13:30:00,83.91,84.02,83.9,83.97,84400.0,75.1993,75.2979,75.1904,75.2531,84400.0
2011-04-27 14:00:00,83.96,84.01,83.83,83.87,92000.0,75.2441,75.2889,75.1276,75.1635,92000.0
2011-04-27 14:30:00,83.87,83.92,83.71,83.79,150900.0,75.1635,75.2083,75.0201,75.0918,150900.0
2011-04-27 15:00:00,83.79,84.02,83.75,84.01,179300.0,75.0918,75.2979,75.0559,75.2889,179300.0
2011-04-27 15:30:00,84.02,84.28,84.01,84.17,310700.0,75.2979,75.5309,75.2889,75.4323,310700.0
2011-04-28 09:30:00,84.01,84.68,83.28,83.36,203600.0,75.2889,75.8894,74.6347,74.7064,203600.0
2011-04-28 10:00:00,83.39,83.55,82.89,82.98,188000.0,74.7333,74.8767,74.2852,74.3659,188000.0
2011-04-28 10:30:00,83.01,83.31,82.97,83.17,170700.0,74.3927,74.6616,74.3569,74.5361,170700.0
2011-04-28 11:00:00,83.17,83.32,83.08,83.08,125800.0,74.5361,74.6706,74.4555,74.4555,125800.0
2011-04-28 11:30:00,83.07,83.12,82.89,82.9,143600.0,74.4465,74.4913,74.2852,74.2942,143600.0
2011-04-28 12:00:00,82.89,83.01,82.65,82.99,98100.0,74.2852,74.3927,74.0701,74.3748,98100.0
2011-04-28 12:30:00,83.0,83.0,82.91,82.98,69800.0,74.3838,74.3838,74.3031,74.3659,69800.0
2011-04-28 13:00:00,82.98,83.01,82.94,83.0,84900.0,74.3659,74.3927,74.33,74.3838,84900.0
2011-04-28 13:30:00,83.0,83.0,82.89,82.89,92600.0,74.3838,74.3838,74.2852,74.2852,92600.0
2011-04-28 14:00:00,82.9,82.91,82.74,82.78,96300.0,74.2942,74.3031,74.1508,74.1866,96300.0
2011-04-28 14:30:00,82.78,82.94,82.78,82.92,102200.0,74.1866,74.33,74.1866,74.3121,102200.0
2011-04-28 15:00:00,82.93,82.99,82.87,82.91,143100.0,74.321,74.3748,74.2673,74.3031,143100.0
2011-04-28 15:30:00,82.91,83.0,82.9,82.95,446100.0,74.3031,74.3838,74.2942,74.339,446100.0
2011-04-29 09:30:00,83.07,83.09,82.62,82.7,174400.0,74.4465,74.4644,74.0432,74.1149,174400.0
2011-04-29 10:00:00,82.69,83.05,82.61,82.99,101500.0,74.106,74.4286,74.0343,74.3748,101500.0
2011-04-29 10:30:00,82.99,83.07,82.89,83.06,114100.0,74.3748,74.4465,74.2852,74.4376,114100.0
2011-04-29 11:00:00,83.06,83.17,82.99,83.04,108400.0,74.4376,74.5361,74.3748,74.4196,108400.0
2011-04-29 11:30:00,83.03,83.11,82.98,83.0,61700.0,74.4107,74.4824,74.3659,74.3838,61700.0
2011-04-29 12:00:00,83.01,83.04,82.84,82.9,60700.0,74.3927,74.4196,74.2404,74.2942,60700.0
2011-04-29 12:30:00,82.92,82.96,82.83,82.94,94300.0,74.3121,74.3479,74.2314,74.33,94300.0
2011-04-29 13:00:00,82.95,83.01,82.94,82.99,67500.0,74.339,74.3927,74.33,74.3748,67500.0
2011-04-29 13:30:00,83.0,83.04,82.97,82.97,67000.0,74.3838,74.4196,74.3569,74.3569,67000.0
2011-04-29 14:00:00,82.97,83.05,82.96,83.01,134900.0,74.3569,74.4286,74.3479,74.3927,134900.0
2011-04-29 14:30:00,83.01,83.23,82.94,82.94,96700.0,74.3927,74.5899,74.33,74.33,96700.0
2011-04-29 15:00:00,82.95,83.03,82.91,82.96,129100.0,74.339,74.4107,74.3031,74.3479,129100.0
2011-04-29 15:30:00,82.96,83.07,82.93,82.99,291200.0,74.3479,74.4465,74.321,74.3748,291200.0
2011-05-02 09:30:00,83.01,83.3,82.72,82.88,319100.0,74.3927,74.6526,74.1328,74.2762,319100.0
2011-05-02 10:00:00,82.88,82.97,82.84,82.95,140000.0,74.2762,74.3569,74.2404,74.339,140000.0
2011-05-02 10:30:00,82.95,83.42,82.91,83.29,176300.0,74.339,74.7602,74.3031,74.6437,176300.0
2011-05-02 11:00:00,83.28,83.34,83.17,83.17,148900.0,74.6347,74.6885,74.5361,74.5361,148900.0
2011-05-02 11:30:00,83.18,83.23,83.13,83.21,69700.0,74.5451,74.5899,74.5003,74.572,69700.0
2011-05-02 12:00:00,83.2,83.2,82.99,83.04,70500.0,74.563,74.563,74.3748,74.4196,70500.0
2011-05-02 12:30:00,83.04,83.24,82.93,82.96,110200.0,74.4196,74.5989,74.321,74.3479,110200.0
2011-05-02 13:00:00,82.94,83.0,82.94,82.99,73200.0,74.33,74.3838,74.33,74.3748,73200.0
2011-05-02 13:30:00,83.0,83.07,82.97,83.06,113700.0,74.3838,74.4465,74.3569,74.4376,113700.0
2011-05-02 14:00:00,83.06,83.21,83.0,83.12,191900.0,74.4376,74.572,74.3838,74.4913,191900.0
2011-05-02 14:30:00,83.12,83.21,83.02,83.03,177200.0,74.4913,74.572,74.4017,74.4107,177200.0
2011-05-02 15:00:00,83.03,83.21,83.03,83.09,225000.0,74.4107,74.572,74.4107,74.4644,225000.0
2011-05-02 15:30:00,83.09,83.21,83.09,83.14,337000.0,74.4644,74.572,74.4644,74.5092,337000.0
2011-05-03 09:30:00,83.19,83.67,83.12,83.65,127200.0,74.5541,74.9842,74.4913,74.9663,127200.0
2011-05-03 10:00:00,83.66,83.82,83.48,83.6,145600.0,74.9753,75.1187,74.814,74.9215,145600.0
2011-05-03 10:30:00,83.6,83.68,83.55,83.66,182100.0,74.9215,74.9932,74.8767,74.9753,182100.0
2011-05-03 11:00:00,83.65,83.74,83.58,83.72,97600.0,74.9663,75.047,74.9036,75.029,97600.0
2011-05-03 11:30:00,83.72,83.75,83.42,83.42,365900.0,75.029,75.0559,74.7602,74.7602,365900.0
2011-05-03 12:00:00,83.41,83.52,83.32,83.32,121600.0,74.7512,74.8498,74.6706,74.6706,121600.0
2011-05-03 12:30:00,83.32,83.37,82.97,83.01,112300.0,74.6706,74.7154,74.3569,74.3927,112300.0
2011-05-03 13:00:00,83.01,83.03,82.94,83.01,106800.0,74.3927,74.4107,74.33,74.3927,106800.0
2011-05-03 13:30:00,83.0,83.13,82.78,83.09,138300.0,74.3838,74.5003,74.1866,74.4644,138300.0
2011-05-03 14:00:00,83.1,83.16,82.92,83.08,115400.0,74.4734,74.5272,74.3121,74.4555,115400.0
2011-05-03 14:30:00,83.07,83.11,82.6,82.65,111700.0,74.4465,74.4824,74.0253,74.0701,111700.0
2011-05-03 15:00:00,82.67,82.92,82.65,82.79,185800.0,74.088,74.3121,74.0701,74.1956,185800.0
2011-05-03 15:30:00,82.8,83.2,82.78,83.08,263500.0,74.2045,74.563,74.1866,74.4555,263500.0
2011-05-04 09:30:00,80.93,82.12,80.75,81.57,824700.0,72.5287,73.5951,72.3674,73.1022,824700.0
2011-05-04 10:00:00,81.57,81.82,80.95,81.73,531500.0,73.1022,73.3263,72.5466,73.2456,531500.0
2011-05-04 10:30:00,81.72,82.91,81.37,82.78,512200.0,73.2367,74.3031,72.923,74.1866,512200.0
2011-05-04 11:00:00,82.77,82.77,82.22,82.36,181700.0,74.1777,74.1777,73.6848,73.8102,181700.0
2011-05-04 11:30:00,82.35,82.56,82.31,82.53,111100.0,73.8013,73.9895,73.7654,73.9626,111100.0
2011-05-04 12:00:00,82.52,82.52,82.39,82.48,109600.0,73.9536,73.9536,73.8371,73.9178,109600.0
2011-05-04 12:30:00,82.48,82.55,82.37,82.43,135600.0,73.9178,73.9805,73.8192,73.873,135600.0
2011-05-04 13:00:00,82.43,82.68,82.29,82.37,121700.0,73.873,74.097,73.7475,73.8192,121700.0
2011-05-04 13:30:00,82.37,82.57,82.36,82.49,83400.0,73.8192,73.9984,73.8102,73.9267,83400.0
2011-05-04 14:00:00,82.49,82.56,82.37,82.48,151800.0,73.9267,73.9895,73.8192,73.9178,151800.0
2011-05-04 14:30:00,82.48,82.82,82.41,82.51,177000.0,73.9178,74.2225,73.855,73.9446,177000.0
2011-05-04 15:00:00,82.52,82.65,82.44,82.54,185600.0,73.9536,74.0701,73.8819,73.9715,185600.0
2011-05-04 15:30:00,82.55,82.97,82.55,82.92,497600.0,73.9805,74.3569,73.9805,74.3121,497600.0
2011-05-05 09:30:00,82.54,83.5,82.27,83.16,159300.0,73.9715,74.8319,73.7296,74.5272,159300.0
2011-05-05 10:00:00,83.18,83.24,82.74,82.75,149300.0,74.5451,74.5989,74.1508,74.1597,149300.0
2011-05-05 10:30:00,82.74,83.06,82.69,83.02,125000.0,74.1508,74.4376,74.106,74.4017,125000.0
2011-05-05 11:00:00,83.01,83.06,82.8,82.83,98500.0,74.3927,74.4376,74.2045,74.2314,98500.0
2011-05-05 11:30:00,82.82,83.06,82.78,83.01,142300.0,74.2225,74.4376,74.1866,74.3927,142300.0
2011-05-05 12:00:00,83.01,83.41,83.01,83.36,130600.0,74.3927,74.7512,74.3927,74.7064,130600.0
2011-05-05 12:30:00,83.38,83.39,83.05,83.09,70100.0,74.7243,74.7333,74.4286,74.4644,70100.0
2011-05-05 13:00:00,83.09,83.22,83.06,83.07,29400.0,74.4644,74.5809,74.4376,74.4465,29400.0
2011-05-05 13:30:00,83.07,83.09,82.9,83.0,54700.0,74.4465,74.4644,74.2942,74.3838,54700.0
2011-05-05 14:00:00,83.0,83.08,82.86,83.07,69500.0,74.3838,74.4555,74.2583,74.4465,69500.0
2011-05-05 14:30:00,83.08,83.17,82.97,82.97,131000.0,74.4555,74.5361,74.3569,74.3569,131000.0
2011-05-05 15:00:00,82.98,83.11,82.61,82.61,326100.0,74.3659,74.4824,74.0343,74.0343,326100.0
2011-05-05 15:30:00,82.59,82.89,82.59,82.82,193200.0,74.0163,74.2852,74.0163,74.2225,193200.0
2011-05-06 09:30:00,83.25,84.4,83.19,83.66,204300.0,74.6078,75.6384,74.5541,74.9753,204300.0
2011-05-06 10:00:00,83.66,83.96,83.4,83.8,130100.0,74.9753,75.2441,74.7423,75.1007,130100.0
2011-05-06 10:30:00,83.79,84.12,83.79,83.99,124900.0,75.0918,75.3875,75.0918,75.271,124900.0
2011-05-06 11:00:00,83.99,84.2,83.94,83.94,90700.0,75.271,75.4592,75.2262,75.2262,90700.0
2011-05-06 11:30:00,83.92,84.0,83.48,83.58,168500.0,75.2083,75.28,74.814,74.9036,168500.0
2011-05-06 12:00:00,83.58,83.65,83.18,83.29,279600.0,74.9036,74.9663,74.5451,74.6437,279600.0
2011-05-06 12:30:00,83.3,83.36,82.95,83.04,161000.0,74.6526,74.7064,74.339,74.4196,161000.0
2011-05-06 13:00:00,83.08,83.17,82.71,82.99,113300.0,74.4555,74.5361,74.1239,74.3748,113300.0
2011-05-06 13:30:00,82.99,83.16,82.82,82.82,90200.0,74.3748,74.5272,74.2225,74.2225,90200.0
2011-05-06 14:00:00,82.81,83.18,82.78,82.84,106500.0,74.2135,74.5451,74.1866,74.2404,106500.0
2011-05-06 14:30:00,82.84,82.86,82.5,82.75,158300.0,74.2404,74.2583,73.9357,74.1597,158300.0
2011-05-06 15:00:00,82.74,82.88,82.65,82.69,128300.0,74.1508,74.2762,74.0701,74.106,128300.0
2011-05-06 15:30:00,82.72,82.86,82.68,82.76,283200.0,74.1328,74.2583,74.097,74.1687,283200.0
2011-05-09 09:30:00,82.78,83.69,82.76,83.47,125300.0,74.1866,75.0022,74.1687,74.805,125300.0
2011-05-09 10:00:00,83.46,83.98,83.44,83.79,103700.0,74.796,75.262,74.7781,75.0918,103700.0
2011-05-09 10:30:00,83.79,83.88,83.6,83.86,91700.0,75.0918,75.1724,74.9215,75.1545,91700.0
2011-05-09 11:00:00,83.88,84.06,83.82,84.06,117200.0,75.1724,75.3337,75.1187,75.3337,117200.0
2011-05-09 11:30:00,84.06,84.34,83.98,84.24,132500.0,75.3337,75.5847,75.262,75.4951,132500.0
2011-05-09 12:00:00,84.26,84.65,84.25,84.65,124400.0,75.513,75.8625,75.504,75.8625,124400.0
2011-05-09 12:30:00,84.65,84.87,84.58,84.82,71000.0,75.8625,76.0597,75.7998,76.0148,71000.0
2011-05-09 13:00:00,84.82,84.9,84.69,84.79,83700.0,76.0148,76.0865,75.8983,75.988,83700.0
2011-05-09 13:30:00,84.78,84.98,84.72,84.97,69200.0,75.979,76.1582,75.9252,76.1493,69200.0
2011-05-09 14:00:00,84.97,84.99,84.73,84.76,137400.0,76.1493,76.1672,75.9342,75.9611,137400.0
2011-05-09 14:30:00,84.74,84.88,84.7,84.73,118300.0,75.9432,76.0686,75.9073,75.9342,118300.0
2011-05-09 15:00:00,84.74,84.99,84.73,84.9,190900.0,75.9432,76.1672,75.9342,76.0865,190900.0
2011-05-09 15:30:00,84.9,84.92,84.68,84.75,369700.0,76.0865,76.1045,75.8894,75.9521,369700.0
2011-05-10 09:30:00,84.93,85.55,84.86,85.5,237200.0,76.1134,76.6691,76.0507,76.6243,237200.0
2011-05-10 10:00:00,85.5,85.55,85.09,85.16,175500.0,76.6243,76.6691,76.2568,76.3196,175500.0
2011-05-10 10:30:00,85.18,85.19,84.51,84.8,304800.0,76.3375,76.3464,75.737,75.9969,304800.0
2011-05-10 11:00:00,84.8,84.83,84.67,84.67,59200.0,75.9969,76.0238,75.8804,75.8804,59200.0
2011-05-10 11:30:00,84.68,84.81,84.64,84.73,76700.0,75.8894,76.0059,75.8535,75.9342,76700.0
2011-05-10 12:00:00,84.74,84.76,84.62,84.67,47800.0,75.9432,75.9611,75.8356,75.8804,47800.0
2011-05-10 12:30:00,84.67,84.73,84.65,84.71,58000.0,75.8804,75.9342,75.8625,75.9163,58000.0
2011-05-10 13:00:00,84.71,84.75,84.57,84.63,78100.0,75.9163,75.9521,75.7908,75.8446,78100.0
2011-05-10 13:30:00,84.63,84.69,84.55,84.68,51900.0,75.8446,75.8983,75.7729,75.8894,51900.0
2011-05-10 14:00:00,84.69,84.8,84.68,84.8,61400.0,75.8983,75.9969,75.8894,75.9969,61400.0
2011-05-10 14:30:00,84.8,85.27,84.8,85.21,80600.0,75.9969,76.4181,75.9969,76.3644,80600.0
2011-05-10 15:00:00,85.22,85.66,85.19,85.64,149700.0,76.3733,76.7676,76.3464,76.7497,149700.0
2011-05-10 15:30:00,85.64,85.82,85.42,85.53,395200.0,76.7497,76.911,76.5526,76.6511,395200.0
2011-05-11 09:30:00,85.48,85.97,85.35,85.56,226500.0,76.6063,77.0455,76.4898,76.678,226500.0
2011-05-11 10:00:00,85.57,85.67,85.46,85.6,157600.0,76.687,76.7766,76.5884,76.7139,157600.0
2011-05-11 10:30:00,85.59,85.6,85.28,85.32,122200.0,76.7049,76.7139,76.4271,76.4629,122200.0
2011-05-11 11:00:00,85.3,85.41,85.28,85.29,62000.0,76.445,76.5436,76.4271,76.4361,62000.0
2011-05-11 11:30:00,85.29,85.32,85.02,85.04,68400.0,76.4361,76.4629,76.1941,76.212,68400.0
2011-05-11 12:00:00,85.04,85.04,84.48,84.76,166900.0,76.212,76.212,75.7101,75.9611,166900.0
2011-05-11 12:30:00,84.76,84.94,84.72,84.86,82200.0,75.9611,76.1224,75.9252,76.0507,82200.0
2011-05-11 13:00:00,84.87,84.88,84.6,84.61,72300.0,76.0597,76.0686,75.8177,75.8266,72300.0
2011-05-11 13:30:00,84.61,84.75,84.37,84.66,76900.0,75.8266,75.9521,75.6116,75.8715,76900.0
2011-05-11 14:00:00,84.65,84.79,84.55,84.56,91600.0,75.8625,75.988,75.7729,75.7818,91600.0
2011-05-11 14:30:00,84.57,84.9,84.57,84.77,66900.0,75.7908,76.0865,75.7908,75.97,66900.0
2011-05-11 15:00:00,84.77,85.01,84.72,84.99,123500.0,75.97,76.1851,75.9252,76.1672,123500.0
2011-05-11 15:30:00,84.99,85.03,84.79,84.87,238800.0,76.1672,76.203,75.988,76.0597,238800.0
2011-05-12 09:30:00,84.74,84.74,84.06,84.13,180300.0,75.9432,75.9432,75.3337,75.3965,180300.0
2011-05-12 10:00:00,84.14,84.49,84.02,84.44,159000.0,75.4054,75.7191,75.2979,75.6743,159000.0
2011-05-12 10:30:00,84.46,84.51,84.21,84.31,107300.0,75.6922,75.737,75.4682,75.5578,107300.0
2011-05-12 11:00:00,84.31,84.65,84.22,84.58,134400.0,75.5578,75.8625,75.4771,75.7998,134400.0
2011-05-12 11:30:00,84.6,84.69,84.47,84.48,86400.0,75.8177,75.8983,75.7012,75.7101,86400.0
2011-05-12 12:00:00,84.49,84.54,84.43,84.47,57900.0,75.7191,75.7639,75.6653,75.7012,57900.0
2011-05-12 12:30:00,84.48,84.59,84.43,84.58,69800.0,75.7101,75.8087,75.6653,75.7998,69800.0
2011-05-12 13:00:00,84.58,85.02,84.58,84.89,97500.0,75.7998,76.1941,75.7998,76.0776,97500.0
2011-05-12 13:30:00,84.9,84.95,84.73,84.73,94800.0,76.0865,76.1314,75.9342,75.9342,94800.0
2011-05-12 14:00:00,84.74,84.8,84.63,84.64,102200.0,75.9432,75.9969,75.8446,75.8535,102200.0
2011-05-12 14:30:00,84.66,84.85,84.62,84.79,69000.0,75.8715,76.0417,75.8356,75.988,69000.0
2011-05-12 15:00:00,84.78,85.04,84.72,84.94,83800.0,75.979,76.212,75.9252,76.1224,83800.0
2011-05-12 15:30:00,84.95,85.08,84.92,85.03,201500.0,76.1314,76.2479,76.1045,76.203,201500.0
2011-05-13 09:30:00,85.02,85.09,84.73,84.94,133200.0,76.1941,76.2568,75.9342,76.1224,133200.0
2011-05-13 10:00:00,84.94,85.02,84.81,84.81,273400.0,76.1224,76.1941,76.0059,76.0059,273400.0
2011-05-13 10:30:00,84.81,84.89,84.67,84.67,63600.0,76.0059,76.0776,75.8804,75.8804,63600.0
2011-05-13 11:00:00,84.67,84.67,84.3,84.35,115300.0,75.8804,75.8804,75.5488,75.5936,115300.0
2011-05-13 11:30:00,84.37,84.5,84.31,84.32,73200.0,75.6116,75.7281,75.5578,75.5668,73200.0
2011-05-13 12:00:00,84.31,84.36,83.76,83.82,196000.0,75.5578,75.6026,75.0649,75.1187,196000.0
2011-05-13 12:30:00,83.82,84.16,83.78,84.0,100500.0,75.1187,75.4234,75.0828,75.28,100500.0
2011-05-13 13:00:00,84.0,84.03,83.91,83.95,52400.0,75.28,75.3069,75.1993,75.2352,52400.0
2011-05-13 13:30:00,83.96,83.99,83.83,83.86,43800.0,75.2441,75.271,75.1276,75.1545,43800.0
2011-05-13 14:00:00,83.86,84.03,83.77,83.99,137300.0,75.1545,75.3069,75.0738,75.271,137300.0
2011-05-13 14:30:00,84.0,84.08,83.93,83.94,72500.0,75.28,75.3517,75.2172,75.2262,72500.0
2011-05-13 15:00:00,83.95,84.17,83.94,84.0,123400.0,75.2352,75.4323,75.2262,75.28,123400.0
2011-05-13 15:30:00,84.01,84.28,84.01,84.21,157500.0,75.2889,75.5309,75.2889,75.4682,157500.0
2011-05-16 09:30:00,84.01,84.43,84.01,84.29,169300.0,75.2889,75.6653,75.2889,75.5399,169300.0
2011-05-16 10:00:00,84.28,84.82,84.28,84.76,144800.0,75.5309,76.0148,75.5309,75.9611,144800.0
2011-05-16 10:30:00,84.77,85.13,84.77,85.13,94300.0,75.97,76.2927,75.97,76.2927,94300.0
2011-05-16 11:00:00,85.11,85.31,85.05,85.3,80100.0,76.2747,76.454,76.221,76.445,80100.0
2011-05-16 11:30:00,85.3,85.37,85.07,85.13,89700.0,76.445,76.5078,76.2389,76.2927,89700.0
2011-05-16 12:00:00,85.13,85.16,85.03,85.15,60900.0,76.2927,76.3196,76.203,76.3106,60900.0
2011-05-16 12:30:00,85.14,85.19,84.85,84.87,95500.0,76.3016,76.3464,76.0417,76.0597,95500.0
2011-05-16 13:00:00,84.86,84.98,84.74,84.95,68800.0,76.0507,76.1582,75.9432,76.1314,68800.0
2011-05-16 13:30:00,84.96,85.16,84.96,85.12,63600.0,76.1403,76.3196,76.1403,76.2837,63600.0
2011-05-16 14:00:00,85.11,85.25,85.01,85.01,74700.0,76.2747,76.4002,76.1851,76.1851,74700.0
2011-05-16 14:30:00,85.02,85.09,84.92,85.04,102400.0,76.1941,76.2568,76.1045,76.212,102400.0
2011-05-16 15:00:00,85.04,85.26,84.99,85.13,169000.0,76.212,76.4092,76.1672,76.2927,169000.0
2011-05-16 15:30:00,85.13,85.18,85.08,85.1,370500.0,76.2927,76.3375,76.2479,76.2658,370500.0
2011-05-17 09:30:00,84.83,84.84,84.36,84.59,134700.0,76.0238,76.0328,75.6026,75.8087,134700.0
2011-05-17 10:00:00,84.58,84.64,84.36,84.55,194600.0,75.7998,75.8535,75.6026,75.7729,194600.0
2011-05-17 10:30:00,84.56,84.69,84.49,84.69,126600.0,75.7818,75.8983,75.7191,75.8983,126600.0
2011-05-17 11:00:00,84.69,84.85,84.56,84.69,128700.0,75.8983,76.0417,75.7818,75.8983,128700.0
2011-05-17 11:30:00,84.69,84.75,84.37,84.59,96900.0,75.8983,75.9521,75.6116,75.8087,96900.0
2011-05-17 12:00:00,84.6,84.81,84.59,84.76,111900.0,75.8177,76.0059,75.8087,75.9611,111900.0
2011-05-17 12:30:00,84.75,84.8,84.57,84.65,102000.0,75.9521,75.9969,75.7908,75.8625,102000.0
2011-05-17 13:00:00,84.66,84.74,84.61,84.7,98000.0,75.8715,75.9432,75.8266,75.9073,98000.0
2011-05-17 13:30:00,84.7,84.73,84.57,84.7,118400.0,75.9073,75.9342,75.7908,75.9073,118400.0
2011-05-17 14:00:00,84.7,84.72,84.59,84.6,153400.0,75.9073,75.9252,75.8087,75.8177,153400.0
2011-05-17 14:30:00,84.59,84.77,84.4,84.76,126900.0,75.8087,75.97,75.6384,75.9611,126900.0
2011-05-17 15:00:00,84.76,84.77,84.54,84.58,140200.0,75.9611,75.97,75.7639,75.7998,140200.0
2011-05-17 15:30:00,84.59,84.77,84.57,84.77,228700.0,75.8087,75.97,75.7908,75.97,228700.0
2011-05-18 09:30:00,84.81,85.24,84.61,85.2,97400.0,76.0059,76.3912,75.8266,76.3554,97400.0
2011-05-18 10:00:00,85.2,85.36,85.09,85.33,105700.0,76.3554,76.4988,76.2568,76.4719,105700.0
2011-05-18 10:30:00,85.34,85.72,85.33,85.65,62300.0,76.4809,76.8214,76.4719,76.7587,62300.0
2011-05-18 11:00:00,85.65,85.79,85.57,85.78,84000.0,76.7587,76.8842,76.687,76.8752,84000.0
2011-05-18 11:30:00,85.78,86.0,85.77,85.99,95400.0,76.8752,77.0724,76.8662,77.0634,95400.0
2011-05-18 12:00:00,85.99,86.15,85.94,86.13,81000.0,77.0634,77.2068,77.0186,77.1889,81000.0
2011-05-18 12:30:00,86.14,86.27,86.06,86.07,135000.0,77.1978,77.3143,77.1261,77.1351,135000.0
2011-05-18 13:00:00,86.08,86.24,86.05,86.12,88000.0,77.144,77.2874,77.1172,77.1799,88000.0
2011-05-18 13:30:00,86.13,86.37,86.12,86.33,159000.0,77.1889,77.4039,77.1799,77.3681,159000.0
2011-05-18 14:00:00,86.34,86.63,86.33,86.62,210200.0,77.3771,77.637,77.3681,77.628,210200.0
2011-05-18 14:30:00,86.63,86.67,86.58,86.67,155800.0,77.637,77.6728,77.5921,77.6728,155800.0
2011-05-18 15:00:00,86.67,87.0,86.61,86.98,251200.0,77.6728,77.9685,77.619,77.9506,251200.0
2011-05-18 15:30:00,86.98,87.1,86.85,86.89,567100.0,77.9506,78.0582,77.8341,77.87,567100.0
2011-05-19 09:30:00,87.0,87.32,86.76,87.2,104600.0,77.9685,78.2553,77.7535,78.1478,104600.0
2011-05-19 10:00:00,87.19,87.19,86.64,86.8,162800.0,78.1388,78.1388,77.6459,77.7893,162800.0
2011-05-19 10:30:00,86.78,86.9,86.49,86.49,97200.0,77.7714,77.8789,77.5115,77.5115,97200.0
2011-05-19 11:00:00,86.49,86.49,86.27,86.3,81900.0,77.5115,77.5115,77.3143,77.3412,81900.0
2011-05-19 11:30:00,86.31,86.4,86.22,86.29,75800.0,77.3502,77.4308,77.2695,77.3322,75800.0
2011-05-19 12:00:00,86.29,86.35,86.11,86.31,127000.0,77.3322,77.386,77.1709,77.3502,127000.0
2011-05-19 12:30:00,86.3,86.38,86.17,86.22,69700.0,77.3412,77.4129,77.2247,77.2695,69700.0
2011-05-19 13:00:00,86.22,86.56,86.2,86.53,75000.0,77.2695,77.5742,77.2516,77.5473,75000.0
2011-05-19 13:30:00,86.53,86.55,86.41,86.43,74300.0,77.5473,77.5653,77.4398,77.4577,74300.0
2011-05-19 14:00:00,86.44,86.71,86.44,86.57,130100.0,77.4667,77.7086,77.4667,77.5832,130100.0
2011-05-19 14:30:00,86.56,86.59,86.38,86.49,122300.0,77.5742,77.6011,77.4129,77.5115,122300.0
2011-05-19 15:00:00,86.49,86.65,86.47,86.59,142900.0,77.5115,77.6549,77.4936,77.6011,142900.0
2011-05-19 15:30:00,86.61,86.7,86.53,86.62,182600.0,77.619,77.6997,77.5473,77.628,182600.0
2011-05-20 09:30:00,86.69,86.72,86.15,86.33,421100.0,77.6907,77.7176,77.2068,77.3681,421100.0
2011-05-20 10:00:00,86.33,86.34,85.98,86.06,256300.0,77.3681,77.3771,77.0544,77.1261,256300.0
2011-05-20 10:30:00,86.06,86.06,85.38,85.43,97400.0,77.1261,77.1261,76.5167,76.5615,97400.0
2011-05-20 11:00:00,85.41,85.49,85.23,85.32,192200.0,76.5436,76.6153,76.3823,76.4629,192200.0
2011-05-20 11:30:00,85.33,85.51,85.14,85.14,100100.0,76.4719,76.6332,76.3016,76.3016,100100.0
2011-05-20 12:00:00,85.16,85.28,85.13,85.22,166900.0,76.3196,76.4271,76.2927,76.3733,166900.0
2011-05-20 12:30:00,85.22,85.59,85.21,85.28,175900.0,76.3733,76.7049,76.3644,76.4271,175900.0
2011-05-20 13:00:00,85.28,85.31,85.17,85.18,121800.0,76.4271,76.454,76.3285,76.3375,121800.0
2011-05-20 13:30:00,85.19,85.44,85.19,85.31,146400.0,76.3464,76.5705,76.3464,76.454,146400.0
2011-05-20 14:00:00,85.31,85.37,85.21,85.24,130800.0,76.454,76.5078,76.3644,76.3912,130800.0
2011-05-20 14:30:00,85.26,85.33,85.15,85.17,92600.0,76.4092,76.4719,76.3106,76.3285,92600.0
2011-05-20 15:00:00,85.16,85.3,85.15,85.28,131400.0,76.3196,76.445,76.3106,76.4271,131400.0
2011-05-20 15:30:00,85.28,85.31,84.99,85.06,335600.0,76.4271,76.454,76.1672,76.2299,335600.0
2011-05-23 09:30:00,83.88,84.45,83.71,84.13,180800.0,75.1724,75.6833,75.0201,75.3965,180800.0
2011-05-23 10:00:00,84.11,84.2,83.86,83.92,191600.0,75.3786,75.4592,75.1545,75.2083,191600.0
2011-05-23 10:30:00,83.93,83.99,83.67,83.82,183400.0,75.2172,75.271,74.9842,75.1187,183400.0
2011-05-23 11:00:00,83.81,83.84,83.42,83.6,101200.0,75.1097,75.1366,74.7602,74.9215,101200.0
2011-05-23 11:30:00,83.61,83.61,83.29,83.42,117300.0,74.9305,74.9305,74.6437,74.7602,117300.0
2011-05-23 12:00:00,83.42,83.54,83.34,83.49,113100.0,74.7602,74.8677,74.6885,74.8229,113100.0
2011-05-23 12:30:00,83.48,83.61,83.44,83.48,78400.0,74.814,74.9305,74.7781,74.814,78400.0
2011-05-23 13:00:00,83.49,83.5,83.35,83.37,72400.0,74.8229,74.8319,74.6974,74.7154,72400.0
2011-05-23 13:30:00,83.38,83.53,83.37,83.52,77300.0,74.7243,74.8588,74.7154,74.8498,77300.0
2011-05-23 14:00:00,83.53,83.6,83.39,83.51,221000.0,74.8588,74.9215,74.7333,74.8408,221000.0
2011-05-23 14:30:00,83.53,83.95,83.51,83.87,163600.0,74.8588,75.2352,74.8408,75.1635,163600.0
2011-05-23 15:00:00,83.88,84.15,83.84,84.14,165800.0,75.1724,75.4144,75.1366,75.4054,165800.0
2011-05-23 15:30:00,84.14,84.28,84.05,84.15,354200.0,75.4054,75.5309,75.3248,75.4144,354200.0
2011-05-24 09:30:00,84.14,84.23,83.68,83.84,86500.0,75.4054,75.4861,74.9932,75.1366,86500.0
2011-05-24 10:00:00,83.85,84.22,83.76,84.03,120000.0,75.1455,75.4771,75.0649,75.3069,120000.0
2011-05-24 10:30:00,84.04,84.04,83.69,83.73,142800.0,75.3158,75.3158,75.0022,75.038,142800.0
2011-05-24 11:00:00,83.73,83.94,83.58,83.59,94000.0,75.038,75.2262,74.9036,74.9125,94000.0
2011-05-24 11:30:00,83.58,83.64,83.29,83.32,92900.0,74.9036,74.9573,74.6437,74.6706,92900.0
2011-05-24 12:00:00,83.33,83.55,83.33,83.43,96300.0,74.6795,74.8767,74.6795,74.7691,96300.0
2011-05-24 12:30:00,83.41,83.45,83.13,83.15,96300.0,74.7512,74.7871,74.5003,74.5182,96300.0
2011-05-24 13:00:00,83.14,83.32,83.05,83.24,110200.0,74.5092,74.6706,74.4286,74.5989,110200.0
2011-05-24 13:30:00,83.24,83.28,83.1,83.27,86200.0,74.5989,74.6347,74.4734,74.6258,86200.0
2011-05-24 14:00:00,83.27,83.3,83.19,83.25,115100.0,74.6258,74.6526,74.5541,74.6078,115100.0
2011-05-24 14:30:00,83.25,83.38,83.23,83.35,76400.0,74.6078,74.7243,74.5899,74.6974,76400.0
2011-05-24 15:00:00,83.35,83.64,83.35,83.6,112400.0,74.6974,74.9573,74.6974,74.9215,112400.0
2011-05-24 15:30:00,83.59,83.59,83.47,83.5,258900.0,74.9125,74.9125,74.805,74.8319,258900.0
2011-05-25 09:30:00,83.36,84.14,83.36,83.98,158600.0,74.7064,75.4054,74.7064,75.262,158600.0
2011-05-25 10:00:00,83.95,84.0,83.6,83.89,182700.0,75.2352,75.28,74.9215,75.1814,182700.0
2011-05-25 10:30:00,83.89,84.06,83.77,83.93,125900.0,75.1814,75.3337,75.0738,75.2172,125900.0
2011-05-25 11:00:00,83.94,84.13,83.86,83.99,84200.0,75.2262,75.3965,75.1545,75.271,84200.0
2011-05-25 11:30:00,83.99,84.34,83.99,84.3,71400.0,75.271,75.5847,75.271,75.5488,71400.0
2011-05-25 12:00:00,84.3,84.47,84.24,84.35,83100.0,75.5488,75.7012,75.4951,75.5936,83100.0
2011-05-25 12:30:00,84.35,84.48,84.33,84.46,84200.0,75.5936,75.7101,75.5757,75.6922,84200.0
2011-05-25 13:00:00,84.46,84.5,84.34,84.34,109000.0,75.6922,75.7281,75.5847,75.5847,109000.0
2011-05-25 13:30:00,84.35,84.49,84.27,84.43,78300.0,75.5936,75.7191,75.5219,75.6653,78300.0
2011-05-25 14:00:00,84.44,84.45,84.32,84.33,110700.0,75.6743,75.6833,75.5668,75.5757,110700.0
2011-05-25 14:30:00,84.33,84.34,84.17,84.25,109500.0,75.5757,75.5847,75.4323,75.504,109500.0
2011-05-25 15:00:00,84.25,84.46,84.19,84.45,226500.0,75.504,75.6922,75.4502,75.6833,226500.0
2011-05-25 15:30:00,84.45,84.45,84.17,84.22,404400.0,75.6833,75.6833,75.4323,75.4771,404400.0
2011-05-26 09:30:00,83.77,83.92,83.1,83.69,209600.0,75.0738,75.2083,74.4734,75.0022,209600.0
2011-05-26 10:00:00,83.7,83.88,83.56,83.75,116300.0,75.0111,75.1724,74.8856,75.0559,116300.0
2011-05-26 10:30:00,83.76,83.85,83.67,83.79,107000.0,75.0649,75.1455,74.9842,75.0918,107000.0
2011-05-26 11:00:00,83.78,83.88,83.72,83.88,148900.0,75.0828,75.1724,75.029,75.1724,148900.0
2011-05-26 11:30:00,83.88,84.35,83.88,84.3,263500.0,75.1724,75.5936,75.1724,75.5488,263500.0
2011-05-26 12:00:00,84.3,84.65,84.25,84.64,256900.0,75.5488,75.8625,75.504,75.8535,256900.0
2011-05-26 12:30:00,84.64,85.0,84.63,84.89,233000.0,75.8535,76.1762,75.8446,76.0776,233000.0
2011-05-26 13:00:00,84.89,84.93,84.75,84.78,179300.0,76.0776,76.1134,75.9521,75.979,179300.0
2011-05-26 13:30:00,84.78,84.78,84.52,84.54,78400.0,75.979,75.979,75.746,75.7639,78400.0
2011-05-26 14:00:00,84.54,84.6,84.41,84.55,61200.0,75.7639,75.8177,75.6474,75.7729,61200.0
2011-05-26 14:30:00,84.55,84.82,84.54,84.8,107400.0,75.7729,76.0148,75.7639,75.9969,107400.0
2011-05-26 15:00:00,84.8,84.82,84.61,84.8,111400.0,75.9969,76.0148,75.8266,75.9969,111400.0
2011-05-26 15:30:00,84.79,84.86,84.69,84.86,300300.0,75.988,76.0507,75.8983,76.0507,300300.0
2011-05-27 09:30:00,84.86,85.02,84.58,84.73,138400.0,76.0507,76.1941,75.7998,75.9342,138400.0
2011-05-27 10:00:00,84.71,84.74,84.52,84.73,93100.0,75.9163,75.9432,75.746,75.9342,93100.0
2011-05-27 10:30:00,84.72,85.04,84.67,84.99,104200.0,75.9252,76.212,75.8804,76.1672,104200.0
2011-05-27 11:00:00,85.0,85.01,84.73,84.75,193400.0,76.1762,76.1851,75.9342,75.9521,193400.0
2011-05-27 11:30:00,84.75,84.78,84.65,84.76,134100.0,75.9521,75.979,75.8625,75.9611,134100.0
2011-05-27 12:00:00,84.76,84.8,84.7,84.75,76200.0,75.9611,75.9969,75.9073,75.9521,76200.0
2011-05-27 12:30:00,84.75,84.95,84.74,84.83,103300.0,75.9521,76.1314,75.9432,76.0238,103300.0
2011-05-27 13:00:00,84.84,84.85,84.79,84.8,97000.0,76.0328,76.0417,75.988,75.9969,97000.0
2011-05-27 13:30:00,84.8,84.85,84.76,84.79,116100.0,75.9969,76.0417,75.9611,75.988,116100.0
2011-05-27 14:00:00,84.79,84.82,84.78,84.81,72700.0,75.988,76.0148,75.979,76.0059,72700.0
2011-05-27 14:30:00,84.82,85.06,84.82,85.03,73600.0,76.0148,76.2299,76.0148,76.203,73600.0
2011-05-27 15:00:00,85.03,85.03,84.91,84.97,49600.0,76.203,76.203,76.0955,76.1493,49600.0
2011-05-27 15:30:00,84.97,85.07,84.94,85.04,140500.0,76.1493,76.2389,76.1224,76.212,140500.0
2011-05-31 09:30:00,85.91,85.97,85.2,85.52,226400.0,76.9917,77.0455,76.3554,76.6422,226400.0
2011-05-31 10:00:00,85.49,85.58,85.32,85.41,145300.0,76.6153,76.696,76.4629,76.5436,145300.0
2011-05-31 10:30:00,85.41,85.5,85.33,85.42,89800.0,76.5436,76.6243,76.4719,76.5526,89800.0
2011-05-31 11:00:00,85.41,85.56,85.38,85.53,76400.0,76.5436,76.678,76.5167,76.6511,76400.0
2011-05-31 11:30:00,85.53,85.56,85.41,85.41,54500.0,76.6511,76.678,76.5436,76.5436,54500.0
2011-05-31 12:00:00,85.41,85.56,85.41,85.45,65400.0,76.5436,76.678,76.5436,76.5794,65400.0
2011-05-31 12:30:00,85.44,85.47,85.37,85.44,68200.0,76.5705,76.5974,76.5078,76.5705,68200.0
2011-05-31 13:00:00,85.44,85.47,85.3,85.3,50200.0,76.5705,76.5974,76.445,76.445,50200.0
2011-05-31 13:30:00,85.3,85.3,85.17,85.24,64900.0,76.445,76.445,76.3285,76.3912,64900.0
2011-05-31 14:00:00,85.23,85.24,85.14,85.15,62400.0,76.3823,76.3912,76.3016,76.3106,62400.0
2011-05-31 14:30:00,85.15,85.25,85.12,85.17,84500.0,76.3106,76.4002,76.2837,76.3285,84500.0
2011-05-31 15:00:00,85.16,85.3,85.11,85.29,112500.0,76.3196,76.445,76.2747,76.4361,112500.0
2011-05-31 15:30:00,85.3,85.64,85.27,85.61,263400.0,76.445,76.7497,76.4181,76.7228,263400.0
2011-06-01 09:30:00,85.64,85.89,85.6,85.6,91800.0,76.7497,76.9738,76.7139,76.7139,91800.0
2011-06-01 10:00:00,85.6,85.61,85.36,85.45,231900.0,76.7139,76.7228,76.4988,76.5794,231900.0
2011-06-01 10:30:00,85.44,85.71,85.31,85.5,132900.0,76.5705,76.8125,76.454,76.6243,132900.0
2011-06-01 11:00:00,85.5,85.67,85.48,85.66,57600.0,76.6243,76.7766,76.6063,76.7676,57600.0
2011-06-01 11:30:00,85.67,85.7,85.47,85.55,67600.0,76.7766,76.8035,76.5974,76.6691,67600.0
2011-06-01 12:00:00,85.55,85.56,85.08,85.23,176300.0,76.6691,76.678,76.2479,76.3823,176300.0
2011-06-01 12:30:00,85.22,85.61,85.22,85.49,116500.0,76.3733,76.7228,76.3733,76.6153,116500.0
2011-06-01 13:00:00,85.49,85.68,85.43,85.45,113600.0,76.6153,76.7856,76.5615,76.5794,113600.0
2011-06-01 13:30:00,85.44,85.73,85.38,85.7,81400.0,76.5705,76.8304,76.5167,76.8035,81400.0
2011-06-01 14:00:00,85.69,85.78,85.61,85.73,115800.0,76.7945,76.8752,76.7228,76.8304,115800.0
2011-06-01 14:30:00,85.72,85.77,85.5,85.65,138000.0,76.8214,76.8662,76.6243,76.7587,138000.0
2011-06-01 15:00:00,85.68,85.73,85.25,85.25,109000.0,76.7856,76.8304,76.4002,76.4002,109000.0
2011-06-01 15:30:00,85.26,85.42,85.18,85.21,324800.0,76.4092,76.5526,76.3375,76.3644,324800.0
2011-06-02 09:30:00,85.0,85.0,84.33,84.74,168500.0,76.1762,76.1762,75.5757,75.9432,168500.0
2011-06-02 10:00:00,84.74,84.98,84.62,84.77,142800.0,75.9432,76.1582,75.8356,75.97,142800.0
2011-06-02 10:30:00,84.76,84.8,84.65,84.77,97200.0,75.9611,75.9969,75.8625,75.97,97200.0
2011-06-02 11:00:00,84.77,84.81,84.71,84.73,99400.0,75.97,76.0059,75.9163,75.9342,99400.0
2011-06-02 11:30:00,84.72,84.75,84.34,84.6,75800.0,75.9252,75.9521,75.5847,75.8177,75800.0
2011-06-02 12:00:00,84.59,84.78,84.41,84.78,146800.0,75.8087,75.979,75.6474,75.979,146800.0
2011-06-02 12:30:00,84.77,84.94,84.73,84.79,56900.0,75.97,76.1224,75.9342,75.988,56900.0
2011-06-02 13:00:00,84.8,84.99,84.74,84.99,46400.0,75.9969,76.1672,75.9432,76.1672,46400.0
2011-06-02 13:30:00,84.97,85.02,84.77,84.99,93200.0,76.1493,76.1941,75.97,76.1672,93200.0
2011-06-02 14:00:00,84.97,85.14,84.82,84.83,130500.0,76.1493,76.3016,76.0148,76.0238,130500.0
2011-06-02 14:30:00,84.84,85.04,84.81,85.03,81600.0,76.0328,76.212,76.0059,76.203,81600.0
2011-06-02 15:00:00,85.04,85.04,84.77,84.83,90000.0,76.212,76.212,75.97,76.0238,90000.0
2011-06-02 15:30:00,84.85,84.85,84.73,84.77,218900.0,76.0417,76.0417,75.9342,75.97,218900.0
2011-06-03 09:30:00,84.01,84.03,83.61,83.77,121100.0,75.2889,75.3069,74.9305,75.0738,121100.0
2011-06-03 10:00:00,83.75,83.99,83.75,83.96,122300.0,75.0559,75.271,75.0559,75.2441,122300.0
2011-06-03 10:30:00,83.98,84.23,83.95,84.18,118300.0,75.262,75.4861,75.2352,75.4413,118300.0
2011-06-03 11:00:00,84.17,84.19,83.98,84.01,115700.0,75.4323,75.4502,75.262,75.2889,115700.0
2011-06-03 11:30:00,84.02,84.17,83.97,84.16,91100.0,75.2979,75.4323,75.2531,75.4234,91100.0
2011-06-03 12:00:00,84.16,84.34,84.16,84.28,88700.0,75.4234,75.5847,75.4234,75.5309,88700.0
2011-06-03 12:30:00,84.28,84.46,84.26,84.28,63200.0,75.5309,75.6922,75.513,75.5309,63200.0
2011-06-03 13:00:00,84.27,84.37,84.27,84.33,58500.0,75.5219,75.6116,75.5219,75.5757,58500.0
2011-06-03 13:30:00,84.34,84.39,84.27,84.29,87200.0,75.5847,75.6295,75.5219,75.5399,87200.0
2011-06-03 14:00:00,84.3,84.38,84.28,84.3,74200.0,75.5488,75.6205,75.5309,75.5488,74200.0
2011-06-03 14:30:00,84.3,84.43,84.27,84.27,123600.0,75.5488,75.6653,75.5219,75.5219,123600.0
2011-06-03 15:00:00,84.27,84.34,84.19,84.34,126000.0,75.5219,75.5847,75.4502,75.5847,126000.0
2011-06-03 15:30:00,84.34,84.44,84.22,84.27,322300.0,75.5847,75.6743,75.4771,75.5219,322300.0
2011-06-06 09:30:00,84.0,84.58,83.85,84.39,110500.0,75.28,75.7998,75.1455,75.6295,110500.0
2011-06-06 10:00:00,84.39,84.39,84.16,84.35,110300.0,75.6295,75.6295,75.4234,75.5936,110300.0
2011-06-06 10:30:00,84.35,84.53,84.35,84.53,114300.0,75.5936,75.755,75.5936,75.755,114300.0
2011-06-06 11:00:00,84.52,84.69,84.46,84.69,66300.0,75.746,75.8983,75.6922,75.8983,66300.0
2011-06-06 11:30:00,84.69,84.71,84.52,84.57,83200.0,75.8983,75.9163,75.746,75.7908,83200.0
2011-06-06 12:00:00,84.56,84.62,84.47,84.59,62600.0,75.7818,75.8356,75.7012,75.8087,62600.0
2011-06-06 12:30:00,84.59,84.59,84.14,84.24,279000.0,75.8087,75.8087,75.4054,75.4951,279000.0
2011-06-06 13:00:00,84.23,84.52,84.05,84.46,219000.0,75.4861,75.746,75.3248,75.6922,219000.0
2011-06-06 13:30:00,84.46,84.53,84.26,84.3,138800.0,75.6922,75.755,75.513,75.5488,138800.0
2011-06-06 14:00:00,84.29,84.43,84.29,84.36,112000.0,75.5399,75.6653,75.5399,75.6026,112000.0
2011-06-06 14:30:00,84.36,84.47,84.32,84.35,106500.0,75.6026,75.7012,75.5668,75.5936,106500.0
2011-06-06 15:00:00,84.34,84.41,84.17,84.39,186600.0,75.5847,75.6474,75.4323,75.6295,186600.0
2011-06-06 15:30:00,84.39,84.66,84.34,84.43,349800.0,75.6295,75.8715,75.5847,75.6653,349800.0
2011-06-07 09:30:00,84.81,84.92,84.44,84.61,93400.0,76.0059,76.1045,75.6743,75.8266,93400.0
2011-06-07 10:00:00,84.6,85.1,84.6,85.0,90500.0,75.8177,76.2658,75.8177,76.1762,90500.0
2011-06-07 10:30:00,85.01,85.04,84.8,84.81,57000.0,76.1851,76.212,75.9969,76.0059,57000.0
2011-06-07 11:00:00,84.8,84.8,84.58,84.65,60600.0,75.9969,75.9969,75.7998,75.8625,60600.0
2011-06-07 11:30:00,84.63,84.63,84.43,84.51,53700.0,75.8446,75.8446,75.6653,75.737,53700.0
2011-06-07 12:00:00,84.53,84.79,84.52,84.72,87700.0,75.755,75.988,75.746,75.9252,87700.0
2011-06-07 12:30:00,84.72,84.83,84.7,84.8,37100.0,75.9252,76.0238,75.9073,75.9969,37100.0
2011-06-07 13:00:00,84.81,84.93,84.81,84.84,43200.0,76.0059,76.1134,76.0059,76.0328,43200.0
2011-06-07 13:30:00,84.84,84.93,84.76,84.82,64300.0,76.0328,76.1134,75.9611,76.0148,64300.0
2011-06-07 14:00:00,84.82,84.92,84.81,84.9,68100.0,76.0148,76.1045,76.0059,76.0865,68100.0
2011-06-07 14:30:00,84.9,84.91,84.74,84.84,63300.0,76.0865,76.0955,75.9432,76.0328,63300.0
2011-06-07 15:00:00,84.84,84.86,84.69,84.77,89000.0,76.0328,76.0507,75.8983,75.97,89000.0
2011-06-07 15:30:00,84.76,84.78,84.32,84.38,228900.0,75.9611,75.979,75.5668,75.6205,228900.0
2011-06-08 09:30:00,84.09,84.09,83.61,83.68,122400.0,75.5396,75.5396,75.1084,75.1713,122400.0
2011-06-08 10:00:00,83.66,84.02,83.63,83.92,128700.0,75.1533,75.4767,75.1263,75.3869,128700.0
2011-06-08 10:30:00,83.92,84.06,83.85,84.01,85300.0,75.3869,75.5126,75.324,75.4677,85300.0
2011-06-08 11:00:00,84.02,84.26,83.93,83.94,118600.0,75.4767,75.6923,75.3958,75.4048,118600.0
2011-06-08 11:30:00,83.95,84.16,83.93,84.11,84600.0,75.4138,75.6025,75.3958,75.5575,84600.0
2011-06-08 12:00:00,84.14,84.19,83.78,83.85,146300.0,75.5845,75.6294,75.2611,75.324,146300.0
2011-06-08 12:30:00,83.85,83.96,83.76,83.95,79200.0,75.324,75.4228,75.2431,75.4138,79200.0
2011-06-08 13:00:00,83.95,84.0,83.83,83.87,115500.0,75.4138,75.4587,75.306,75.3419,115500.0
2011-06-08 13:30:00,83.87,83.96,83.82,83.92,109500.0,75.3419,75.4228,75.297,75.3869,109500.0
2011-06-08 14:00:00,83.92,84.03,83.85,83.94,135000.0,75.3869,75.4857,75.324,75.4048,135000.0
2011-06-08 14:30:00,83.95,84.34,83.95,84.25,129300.0,75.4138,75.7641,75.4138,75.6833,129300.0
2011-06-08 15:00:00,84.26,84.27,84.02,84.05,166500.0,75.6923,75.7013,75.4767,75.5036,166500.0
2011-06-08 15:30:00,84.05,84.28,84.04,84.24,408100.0,75.5036,75.7103,75.4947,75.6743,408100.0
2011-06-09 09:30:00,84.39,84.74,84.17,84.68,154000.0,75.8091,76.1235,75.6114,76.0696,154000.0
2011-06-09 10:00:00,84.69,84.97,84.69,84.92,103000.0,76.0786,76.3301,76.0786,76.2852,103000.0
2011-06-09 10:30:00,84.92,85.35,84.92,85.33,69700.0,76.2852,76.6715,76.2852,76.6535,69700.0
2011-06-09 11:00:00,85.33,85.35,85.22,85.31,72700.0,76.6535,76.6715,76.5547,76.6355,72700.0
2011-06-09 11:30:00,85.3,85.46,85.3,85.45,50800.0,76.6265,76.7703,76.6265,76.7613,50800.0
2011-06-09 12:00:00,85.45,85.51,85.26,85.28,50300.0,76.7613,76.8152,76.5906,76.6086,50300.0
2011-06-09 12:30:00,85.28,85.31,85.18,85.23,48800.0,76.6086,76.6355,76.5187,76.5637,48800.0
2011-06-09 13:00:00,85.23,85.31,85.16,85.27,61100.0,76.5637,76.6355,76.5008,76.5996,61100.0
2011-06-09 13:30:00,85.27,85.53,85.27,85.49,49500.0,76.5996,76.8331,76.5996,76.7972,49500.0
2011-06-09 14:00:00,85.48,85.59,85.28,85.29,91400.0,76.7882,76.887,76.6086,76.6176,91400.0
2011-06-09 14:30:00,85.29,85.42,85.25,85.4,55900.0,76.6176,76.7343,76.5816,76.7164,55900.0
2011-06-09 15:00:00,85.39,85.41,85.29,85.3,88700.0,76.7074,76.7253,76.6176,76.6265,88700.0
2011-06-09 15:30:00,85.31,85.32,84.9,84.96,312700.0,76.6355,76.6445,76.2672,76.3211,312700.0
2011-06-10 09:30:00,84.64,84.64,83.45,83.55,147400.0,76.0336,76.0336,74.9646,75.0545,147400.0
2011-06-10 10:00:00,83.55,83.63,83.29,83.3,133800.0,75.0545,75.1263,74.8209,74.8299,133800.0
2011-06-10 10:30:00,83.31,83.35,83.05,83.1,114100.0,74.8389,74.8748,74.6053,74.6502,114100.0
2011-06-10 11:00:00,83.13,83.38,82.93,83.28,184500.0,74.6772,74.9018,74.4975,74.8119,184500.0
2011-06-10 11:30:00,83.28,83.37,83.16,83.2,57100.0,74.8119,74.8928,74.7041,74.7401,57100.0
2011-06-10 12:00:00,83.2,83.31,83.12,83.2,61200.0,74.7401,74.8389,74.6682,74.7401,61200.0
2011-06-10 12:30:00,83.21,83.24,83.07,83.12,73700.0,74.7491,74.776,74.6233,74.6682,73700.0
2011-06-10 13:00:00,83.11,83.11,82.98,83.0,98000.0,74.6592,74.6592,74.5424,74.5604,98000.0
2011-06-10 13:30:00,83.0,83.1,82.88,83.05,182500.0,74.5604,74.6502,74.4526,74.6053,182500.0
2011-06-10 14:00:00,83.06,83.66,83.05,83.54,145100.0,74.6143,75.1533,74.6053,75.0455,145100.0
2011-06-10 14:30:00,83.55,83.59,83.3,83.51,83300.0,75.0545,75.0904,74.8299,75.0185,83300.0
2011-06-10 15:00:00,83.51,83.63,83.4,83.4,94000.0,75.0185,75.1263,74.9197,74.9197,94000.0
2011-06-10 15:30:00,83.4,83.48,83.11,83.2,308400.0,74.9197,74.9916,74.6592,74.7401,308400.0
2011-06-13 09:30:00,83.42,83.85,83.42,83.77,83000.0,74.9377,75.324,74.9377,75.2521,83000.0
2011-06-13 10:00:00,83.79,83.79,83.48,83.65,149600.0,75.2701,75.2701,74.9916,75.1443,149600.0
2011-06-13 10:30:00,83.66,83.88,83.65,83.87,266800.0,75.1533,75.3509,75.1443,75.3419,266800.0
2011-06-13 11:00:00,83.87,83.88,83.58,83.65,89200.0,75.3419,75.3509,75.0814,75.1443,89200.0
2011-06-13 11:30:00,83.65,83.67,83.33,83.36,68800.0,75.1443,75.1623,74.8568,74.8838,68800.0
2011-06-13 12:00:00,83.38,83.51,83.33,83.41,131400.0,74.9018,75.0185,74.8568,74.9287,131400.0
2011-06-13 12:30:00,83.42,83.63,83.42,83.55,34900.0,74.9377,75.1263,74.9377,75.0545,34900.0
2011-06-13 13:00:00,83.55,83.55,83.33,83.5,53000.0,75.0545,75.0545,74.8568,75.0096,53000.0
2011-06-13 13:30:00,83.5,83.76,83.44,83.75,45300.0,75.0096,75.2431,74.9557,75.2341,45300.0
2011-06-13 14:00:00,83.75,83.85,83.69,83.79,62900.0,75.2341,75.324,75.1802,75.2701,62900.0
2011-06-13 14:30:00,83.79,83.87,83.64,83.64,79100.0,75.2701,75.3419,75.1353,75.1353,79100.0
2011-06-13 15:00:00,83.65,83.78,83.57,83.75,98800.0,75.1443,75.2611,75.0724,75.2341,98800.0
2011-06-13 15:30:00,83.73,83.73,83.43,83.45,232600.0,75.2162,75.2162,74.9467,74.9646,232600.0
2011-06-14 09:30:00,84.35,84.46,84.14,84.29,159100.0,75.7731,75.8719,75.5845,75.7192,159100.0
2011-06-14 10:00:00,84.29,84.41,84.14,84.36,117100.0,75.7192,75.827,75.5845,75.7821,117100.0
2011-06-14 10:30:00,84.35,84.5,84.34,84.43,70600.0,75.7731,75.9079,75.7641,75.845,70600.0
2011-06-14 11:00:00,84.42,84.51,84.34,84.39,44000.0,75.836,75.9169,75.7641,75.8091,44000.0
2011-06-14 11:30:00,84.39,84.5,84.33,84.49,42700.0,75.8091,75.9079,75.7552,75.8989,42700.0
2011-06-14 12:00:00,84.49,84.5,84.3,84.4,129800.0,75.8989,75.9079,75.7282,75.818,129800.0
2011-06-14 12:30:00,84.41,84.68,84.39,84.67,29100.0,75.827,76.0696,75.8091,76.0606,29100.0
2011-06-14 13:00:00,84.66,84.74,84.56,84.72,46100.0,76.0516,76.1235,75.9618,76.1055,46100.0
2011-06-14 13:30:00,84.72,84.84,84.72,84.8,96100.0,76.1055,76.2133,76.1055,76.1774,96100.0
2011-06-14 14:00:00,84.81,84.82,84.69,84.72,72400.0,76.1864,76.1953,76.0786,76.1055,72400.0
2011-06-14 14:30:00,84.73,84.74,84.66,84.66,58800.0,76.1145,76.1235,76.0516,76.0516,58800.0
2011-06-14 15:00:00,84.66,84.74,84.5,84.54,76000.0,76.0516,76.1235,75.9079,75.9438,76000.0
2011-06-14 15:30:00,84.54,84.57,84.43,84.51,268300.0,75.9438,75.9708,75.845,75.9169,268300.0
2011-06-15 09:30:00,83.85,84.51,83.59,84.2,79400.0,75.324,75.9169,75.0904,75.6384,79400.0
2011-06-15 10:00:00,84.19,84.37,83.88,83.92,41100.0,75.6294,75.7911,75.3509,75.3869,41100.0
2011-06-15 10:30:00,83.9,84.12,83.81,84.06,49200.0,75.3689,75.5665,75.288,75.5126,49200.0
2011-06-15 11:00:00,84.06,84.21,83.96,83.98,84300.0,75.5126,75.6474,75.4228,75.4408,84300.0
2011-06-15 11:30:00,83.99,84.01,83.6,83.78,146800.0,75.4497,75.4677,75.0994,75.2611,146800.0
2011-06-15 12:00:00,83.81,83.88,83.29,83.53,153900.0,75.288,75.3509,74.8209,75.0365,153900.0
2011-06-15 12:30:00,83.52,83.56,83.14,83.19,207500.0,75.0275,75.0635,74.6862,74.7311,207500.0
2011-06-15 13:00:00,83.2,83.54,83.18,83.36,358300.0,74.7401,75.0455,74.7221,74.8838,358300.0
2011-06-15 13:30:00,83.36,83.53,83.27,83.5,97800.0,74.8838,75.0365,74.8029,75.0096,97800.0
2011-06-15 14:00:00,83.49,83.63,83.38,83.39,101900.0,75.0006,75.1263,74.9018,74.9107,101900.0
2011-06-15 14:30:00,83.38,83.66,83.35,83.5,145700.0,74.9018,75.1533,74.8748,75.0096,145700.0
2011-06-15 15:00:00,83.5,83.58,83.18,83.34,152400.0,75.0096,75.0814,74.7221,74.8658,152400.0
2011-06-15 15:30:00,83.35,83.47,83.29,83.34,323000.0,74.8748,74.9826,74.8209,74.8658,323000.0
2011-06-16 09:30:00,83.22,83.32,82.32,82.66,140900.0,74.758,74.8479,73.9495,74.255,140900.0
2011-06-16 10:00:00,82.66,83.11,82.24,82.9,140200.0,74.255,74.6592,73.8777,74.4706,140200.0
2011-06-16 10:30:00,82.94,83.16,82.77,82.81,87700.0,74.5065,74.7041,74.3538,74.3897,87700.0
2011-06-16 11:00:00,82.82,83.1,82.62,82.96,78200.0,74.3987,74.6502,74.219,74.5245,78200.0
2011-06-16 11:30:00,82.96,83.0,82.44,82.45,239200.0,74.5245,74.5604,74.0573,74.0663,239200.0
2011-06-16 12:00:00,82.45,82.78,82.43,82.77,91800.0,74.0663,74.3628,74.0484,74.3538,91800.0
2011-06-16 12:30:00,82.78,82.79,82.63,82.63,51900.0,74.3628,74.3718,74.228,74.228,51900.0
2011-06-16 13:00:00,82.62,82.75,82.59,82.63,64400.0,74.219,74.3358,74.1921,74.228,64400.0
2011-06-16 13:30:00,82.64,82.71,82.52,82.58,107300.0,74.237,74.2999,74.1292,74.1831,107300.0
2011-06-16 14:00:00,82.57,82.7,82.56,82.64,127700.0,74.1741,74.2909,74.1651,74.237,127700.0
2011-06-16 14:30:00,82.64,82.64,82.31,82.39,172800.0,74.237,74.237,73.9406,74.0124,172800.0
2011-06-16 15:00:00,82.41,82.64,82.39,82.42,251800.0,74.0304,74.237,74.0124,74.0394,251800.0
2011-06-16 15:30:00,82.42,82.52,82.35,82.48,431500.0,74.0394,74.1292,73.9765,74.0933,431500.0
2011-06-17 09:30:00,82.9,83.33,82.53,82.6,343500.0,74.4706,74.8568,74.1382,74.2011,343500.0
2011-06-17 10:00:00,82.63,82.78,82.21,82.3,139900.0,74.228,74.3628,73.8507,73.9316,139900.0
2011-06-17 10:30:00,82.32,82.49,82.28,82.32,137400.0,73.9495,74.1023,73.9136,73.9495,137400.0
2011-06-17 11:00:00,82.32,82.58,82.15,82.35,164900.0,73.9495,74.1831,73.7968,73.9765,164900.0
2011-06-17 11:30:00,82.37,82.42,82.09,82.2,93600.0,73.9945,74.0394,73.7429,73.8417,93600.0
2011-06-17 12:00:00,82.21,82.21,81.86,82.0,118200.0,73.8507,73.8507,73.5363,73.6621,118200.0
2011-06-17 12:30:00,82.01,82.03,81.83,81.99,82000.0,73.6711,73.689,73.5094,73.6531,82000.0
2011-06-17 13:00:00,81.98,81.99,81.81,81.88,78600.0,73.6441,73.6531,73.4914,73.5543,78600.0
2011-06-17 13:30:00,81.89,82.42,81.89,82.39,270000.0,73.5633,74.0394,73.5633,74.0124,270000.0
2011-06-17 14:00:00,82.39,82.65,82.31,82.63,137000.0,74.0124,74.246,73.9406,74.228,137000.0
2011-06-17 14:30:00,82.64,82.71,82.48,82.62,87400.0,74.237,74.2999,74.0933,74.219,87400.0
2011-06-17 15:00:00,82.64,82.67,82.21,82.47,121100.0,74.237,74.264,73.8507,74.0843,121100.0
2011-06-17 15:30:00,82.48,82.57,82.38,82.39,224300.0,74.0933,74.1741,74.0034,74.0124,224300.0
2011-06-20 09:30:00,82.35,82.69,82.29,82.66,87500.0,73.9765,74.2819,73.9226,74.255,87500.0
2011-06-20 10:00:00,82.67,82.87,82.63,82.69,73000.0,74.264,74.4436,74.228,74.2819,73000.0
2011-06-20 10:30:00,82.7,82.94,82.7,82.85,64500.0,74.2909,74.5065,74.2909,74.4257,64500.0
2011-06-20 11:00:00,82.85,82.98,82.72,82.92,58500.0,74.4257,74.5424,74.3089,74.4885,58500.0
2011-06-20 11:30:00,82.92,83.0,82.87,83.0,100200.0,74.4885,74.5604,74.4436,74.5604,100200.0
2011-06-20 12:00:00,83.0,83.15,82.92,83.12,94700.0,74.5604,74.6952,74.4885,74.6682,94700.0
2011-06-20 12:30:00,83.12,83.13,82.87,82.95,91000.0,74.6682,74.6772,74.4436,74.5155,91000.0
2011-06-20 13:00:00,82.95,83.04,82.94,82.98,69200.0,74.5155,74.5963,74.5065,74.5424,69200.0
2011-06-20 13:30:00,82.98,83.04,82.9,82.91,65500.0,74.5424,74.5963,74.4706,74.4796,65500.0
2011-06-20 14:00:00,82.92,82.95,82.85,82.92,64800.0,74.4885,74.5155,74.4257,74.4885,64800.0
2011-06-20 14:30:00,82.92,82.97,82.88,82.94,95000.0,74.4885,74.5335,74.4526,74.5065,95000.0
2011-06-20 15:00:00,82.93,83.0,82.82,82.98,115900.0,74.4975,74.5604,74.3987,74.5424,115900.0
2011-06-20 15:30:00,82.97,83.2,82.95,83.01,291200.0,74.5335,74.7401,74.5155,74.5694,291200.0
2011-06-21 09:30:00,83.54,83.89,83.5,83.66,212800.0,75.0455,75.3599,75.0096,75.1533,212800.0
2011-06-21 10:00:00,83.66,83.97,83.63,83.78,86600.0,75.1533,75.4318,75.1263,75.2611,86600.0
2011-06-21 10:30:00,83.78,84.0,83.69,83.99,69900.0,75.2611,75.4587,75.1802,75.4497,69900.0
2011-06-21 11:00:00,83.98,83.99,83.61,83.88,96500.0,75.4408,75.4497,75.1084,75.3509,96500.0
2011-06-21 11:30:00,83.88,84.01,83.87,83.98,87500.0,75.3509,75.4677,75.3419,75.4408,87500.0
2011-06-21 12:00:00,83.98,83.99,83.81,83.86,83300.0,75.4408,75.4497,75.288,75.333,83300.0
2011-06-21 12:30:00,83.87,83.9,83.77,83.85,53600.0,75.3419,75.3689,75.2521,75.324,53600.0
2011-06-21 13:00:00,83.86,83.87,83.63,83.63,73000.0,75.333,75.3419,75.1263,75.1263,73000.0
2011-06-21 13:30:00,83.62,83.76,83.62,83.68,84500.0,75.1174,75.2431,75.1174,75.1713,84500.0
2011-06-21 14:00:00,83.68,83.81,83.67,83.75,116700.0,75.1713,75.288,75.1623,75.2341,116700.0
2011-06-21 14:30:00,83.75,83.94,83.73,83.92,139000.0,75.2341,75.4048,75.2162,75.3869,139000.0
2011-06-21 15:00:00,83.92,83.98,83.8,83.82,182400.0,75.3869,75.4408,75.2791,75.297,182400.0
2011-06-21 15:30:00,83.82,83.87,83.71,83.8,242500.0,75.297,75.3419,75.1982,75.2791,242500.0
2011-06-22 09:30:00,83.52,83.88,83.43,83.46,74800.0,75.0275,75.3509,74.9467,74.9736,74800.0
2011-06-22 10:00:00,83.45,83.66,83.35,83.55,60600.0,74.9646,75.1533,74.8748,75.0545,60600.0
2011-06-22 10:30:00,83.54,83.85,83.52,83.83,61600.0,75.0455,75.324,75.0275,75.306,61600.0
2011-06-22 11:00:00,83.82,83.9,83.7,83.72,58100.0,75.297,75.3689,75.1892,75.2072,58100.0
2011-06-22 11:30:00,83.72,83.81,83.53,83.64,48800.0,75.2072,75.288,75.0365,75.1353,48800.0
2011-06-22 12:00:00,83.64,83.65,83.43,83.53,46400.0,75.1353,75.1443,74.9467,75.0365,46400.0
2011-06-22 12:30:00,83.52,83.59,83.31,83.47,57200.0,75.0275,75.0904,74.8389,74.9826,57200.0
2011-06-22 13:00:00,83.47,83.58,83.43,83.53,43000.0,74.9826,75.0814,74.9467,75.0365,43000.0
2011-06-22 13:30:00,83.54,83.71,83.54,83.65,176800.0,75.0455,75.1982,75.0455,75.1443,176800.0
2011-06-22 14:00:00,83.65,83.78,83.56,83.58,132300.0,75.1443,75.2611,75.0635,75.0814,132300.0
2011-06-22 14:30:00,83.57,83.58,83.34,83.41,62400.0,75.0724,75.0814,74.8658,74.9287,62400.0
2011-06-22 15:00:00,83.42,83.52,83.26,83.26,100200.0,74.9377,75.0275,74.794,74.794,100200.0
2011-06-22 15:30:00,83.26,83.28,83.05,83.11,293400.0,74.794,74.8119,74.6053,74.6592,293400.0
2011-06-23 09:30:00,82.62,82.63,81.5,81.62,187000.0,74.219,74.228,73.2129,73.3207,187000.0
2011-06-23 10:00:00,81.63,81.74,81.36,81.51,220200.0,73.3297,73.4285,73.0872,73.2219,220200.0
2011-06-23 10:30:00,81.51,81.61,81.34,81.6,190200.0,73.2219,73.3117,73.0692,73.3028,190200.0
2011-06-23 11:00:00,81.61,81.85,81.61,81.84,188300.0,73.3117,73.5273,73.3117,73.5184,188300.0
2011-06-23 11:30:00,81.82,82.03,81.76,81.82,146800.0,73.5004,73.689,73.4465,73.5004,146800.0
2011-06-23 12:00:00,81.83,81.87,81.69,81.75,155800.0,73.5094,73.5453,73.3836,73.4375,155800.0
2011-06-23 12:30:00,81.74,81.84,81.73,81.84,187600.0,73.4285,73.5184,73.4195,73.5184,187600.0
2011-06-23 13:00:00,81.85,81.91,81.78,81.79,155500.0,73.5273,73.5812,73.4645,73.4734,155500.0
2011-06-23 13:30:00,81.79,81.91,81.73,81.78,209100.0,73.4734,73.5812,73.4195,73.4645,209100.0
2011-06-23 14:00:00,81.78,81.79,81.7,81.75,185400.0,73.4645,73.4734,73.3926,73.4375,185400.0
2011-06-23 14:30:00,81.75,81.88,81.59,81.87,306200.0,73.4375,73.5543,73.2938,73.5453,306200.0
2011-06-23 15:00:00,81.85,82.01,81.67,81.74,715100.0,73.5273,73.6711,73.3656,73.4285,715100.0
2011-06-23 15:30:00,81.73,82.08,81.56,82.05,675600.0,73.4195,73.734,73.2668,73.707,675600.0
2011-06-24 09:30:00,81.95,82.07,81.57,81.67,123600.0,73.6172,73.725,73.2758,73.3656,123600.0
2011-06-24 10:00:00,81.69,81.83,81.36,81.38,102800.0,73.3836,73.5094,73.0872,73.1051,102800.0
2011-06-24 10:30:00,81.39,81.58,81.25,81.5,88100.0,73.1141,73.2848,72.9883,73.2129,88100.0
2011-06-24 11:00:00,81.52,81.62,81.36,81.57,99800.0,73.2309,73.3207,73.0872,73.2758,99800.0
2011-06-24 11:30:00,81.57,81.67,81.53,81.61,85100.0,73.2758,73.3656,73.2399,73.3117,85100.0
2011-06-24 12:00:00,81.62,81.76,81.53,81.68,55200.0,73.3207,73.4465,73.2399,73.3746,55200.0
2011-06-24 12:30:00,81.68,81.85,81.58,81.7,79100.0,73.3746,73.5273,73.2848,73.3926,79100.0
2011-06-24 13:00:00,81.69,81.93,81.58,81.88,77100.0,73.3836,73.5992,73.2848,73.5543,77100.0
2011-06-24 13:30:00,81.87,81.98,81.73,81.75,90600.0,73.5453,73.6441,73.4195,73.4375,90600.0
2011-06-24 14:00:00,81.77,81.84,81.51,81.82,167100.0,73.4555,73.5184,73.2219,73.5004,167100.0
2011-06-24 14:30:00,81.82,81.87,81.77,81.83,244100.0,73.5004,73.5453,73.4555,73.5094,244100.0
2011-06-24 15:00:00,81.85,81.85,81.56,81.6,156700.0,73.5273,73.5273,73.2668,73.3028,156700.0
2011-06-24 15:30:00,81.6,81.71,81.37,81.51,394800.0,73.3028,73.4016,73.0961,73.2219,394800.0
2011-06-27 09:30:00,81.33,81.41,80.97,81.39,166700.0,73.0602,73.1321,72.7368,73.1141,166700.0
2011-06-27 10:00:00,81.39,82.05,81.39,82.04,110700.0,73.1141,73.707,73.1141,73.698,110700.0
2011-06-27 10:30:00,82.05,82.17,81.9,81.99,95100.0,73.707,73.8148,73.5723,73.6531,95100.0
2011-06-27 11:00:00,82.0,82.13,81.82,81.92,67300.0,73.6621,73.7789,73.5004,73.5902,67300.0
2011-06-27 11:30:00,81.92,82.21,81.86,82.16,68800.0,73.5902,73.8507,73.5363,73.8058,68800.0
2011-06-27 12:00:00,82.16,82.31,82.13,82.31,90700.0,73.8058,73.9406,73.7789,73.9406,90700.0
2011-06-27 12:30:00,82.31,82.41,82.29,82.33,70500.0,73.9406,74.0304,73.9226,73.9585,70500.0
2011-06-27 13:00:00,82.34,82.38,82.26,82.27,66400.0,73.9675,74.0034,73.8956,73.9046,66400.0
2011-06-27 13:30:00,82.27,82.29,82.16,82.22,104700.0,73.9046,73.9226,73.8058,73.8597,104700.0
2011-06-27 14:00:00,82.22,82.46,82.22,82.37,108000.0,73.8597,74.0753,73.8597,73.9945,108000.0
2011-06-27 14:30:00,82.37,82.39,82.25,82.27,67700.0,73.9945,74.0124,73.8867,73.9046,67700.0
2011-06-27 15:00:00,82.27,82.29,82.15,82.15,107500.0,73.9046,73.9226,73.7968,73.7968,107500.0
2011-06-27 15:30:00,82.15,82.22,81.97,81.99,210500.0,73.7968,73.8597,73.6351,73.6531,210500.0
2011-06-28 09:30:00,82.45,83.03,82.31,82.64,196600.0,74.0663,74.5874,73.9406,74.237,196600.0
2011-06-28 10:00:00,82.63,83.04,82.59,83.02,151000.0,74.228,74.5963,74.1921,74.5784,151000.0
2011-06-28 10:30:00,83.03,83.35,83.03,83.24,123000.0,74.5874,74.8748,74.5874,74.776,123000.0
2011-06-28 11:00:00,83.23,83.24,83.02,83.09,120400.0,74.767,74.776,74.5784,74.6413,120400.0
2011-06-28 11:30:00,83.09,83.12,82.97,83.1,136300.0,74.6413,74.6682,74.5335,74.6502,136300.0
2011-06-28 12:00:00,83.1,83.23,83.08,83.16,128500.0,74.6502,74.767,74.6323,74.7041,128500.0
2011-06-28 12:30:00,83.16,83.24,83.09,83.17,111800.0,74.7041,74.776,74.6413,74.7131,111800.0
2011-06-28 13:00:00,83.17,83.24,83.09,83.22,114500.0,74.7131,74.776,74.6413,74.758,114500.0
2011-06-28 13:30:00,83.22,83.34,83.22,83.28,103300.0,74.758,74.8658,74.758,74.8119,103300.0
2011-06-28 14:00:00,83.27,83.32,83.07,83.17,100800.0,74.8029,74.8479,74.6233,74.7131,100800.0
2011-06-28 14:30:00,83.18,83.31,82.79,83.1,207900.0,74.7221,74.8389,74.3718,74.6502,207900.0
2011-06-28 15:00:00,83.09,83.22,83.01,83.18,112000.0,74.6413,74.758,74.5694,74.7221,112000.0
2011-06-28 15:30:00,83.17,83.36,83.11,83.35,354300.0,74.7131,74.8838,74.6592,74.8748,354300.0
2011-06-29 09:30:00,83.47,83.54,82.75,82.84,154100.0,74.9826,75.0455,74.3358,74.4167,154100.0
2011-06-29 10:00:00,82.86,82.94,82.61,82.73,100700.0,74.4346,74.5065,74.2101,74.3179,100700.0
2011-06-29 10:30:00,82.74,82.89,82.64,82.86,106700.0,74.3268,74.4616,74.237,74.4346,106700.0
2011-06-29 11:00:00,82.86,83.03,82.84,83.0,82900.0,74.4346,74.5874,74.4167,74.5604,82900.0
2011-06-29 11:30:00,83.0,83.1,82.98,83.0,93000.0,74.5604,74.6502,74.5424,74.5604,93000.0
2011-06-29 12:00:00,83.0,83.09,82.93,82.97,55900.0,74.5604,74.6413,74.4975,74.5335,55900.0
2011-06-29 12:30:00,82.97,83.13,82.97,83.05,82400.0,74.5335,74.6772,74.5335,74.6053,82400.0
2011-06-29 13:00:00,83.05,83.14,82.97,83.01,48800.0,74.6053,74.6862,74.5335,74.5694,48800.0
2011-06-29 13:30:00,83.02,83.05,82.85,82.89,48700.0,74.5784,74.6053,74.4257,74.4616,48700.0
2011-06-29 14:00:00,82.9,82.97,82.71,82.81,86600.0,74.4706,74.5335,74.2999,74.3897,86600.0
2011-06-29 14:30:00,82.81,82.85,82.64,82.79,127200.0,74.3897,74.4257,74.237,74.3718,127200.0
2011-06-29 15:00:00,82.81,83.07,82.8,82.98,110900.0,74.3897,74.6233,74.3807,74.5424,110900.0
2011-06-29 15:30:00,82.97,83.03,82.84,82.91,279800.0,74.5335,74.5874,74.4167,74.4796,279800.0
2011-06-30 09:30:00,83.19,83.66,83.13,83.49,140500.0,74.7311,75.1533,74.6772,75.0006,140500.0
2011-06-30 10:00:00,83.5,83.68,83.48,83.59,96100.0,75.0096,75.1713,74.9916,75.0904,96100.0
2011-06-30 10:30:00,83.6,83.66,83.57,83.62,63500.0,75.0994,75.1533,75.0724,75.1174,63500.0
2011-06-30 11:00:00,83.61,83.7,83.52,83.57,77800.0,75.1084,75.1892,75.0275,75.0724,77800.0
2011-06-30 11:30:00,83.59,83.77,83.58,83.62,77500.0,75.0904,75.2521,75.0814,75.1174,77500.0
2011-06-30 12:00:00,83.62,83.7,83.5,83.6,82600.0,75.1174,75.1892,75.0096,75.0994,82600.0
2011-06-30 12:30:00,83.6,83.64,83.51,83.54,96700.0,75.0994,75.1353,75.0185,75.0455,96700.0
2011-06-30 13:00:00,83.55,83.69,83.42,83.47,98400.0,75.0545,75.1802,74.9377,74.9826,98400.0
2011-06-30 13:30:00,83.47,83.65,83.47,83.61,110700.0,74.9826,75.1443,74.9826,75.1084,110700.0
2011-06-30 14:00:00,83.61,83.65,83.59,83.6,75000.0,75.1084,75.1443,75.0904,75.0994,75000.0
2011-06-30 14:30:00,83.61,83.69,83.54,83.54,77000.0,75.1084,75.1802,75.0455,75.0455,77000.0
2011-06-30 15:00:00,83.54,83.55,83.4,83.47,84900.0,75.0455,75.0545,74.9197,74.9826,84900.0
2011-06-30 15:30:00,83.47,83.8,83.46,83.65,304200.0,74.9826,75.2791,74.9736,75.1443,304200.0
2011-07-01 09:30:00,83.79,84.07,83.61,83.75,74800.0,75.2701,75.5216,75.1084,75.2341,74800.0
2011-07-01 10:00:00,83.79,84.2,83.78,83.85,136300.0,75.2701,75.6384,75.2611,75.324,136300.0
2011-07-01 10:30:00,83.85,83.87,83.64,83.72,106200.0,75.324,75.3419,75.1353,75.2072,106200.0
2011-07-01 11:00:00,83.73,83.95,83.72,83.92,77400.0,75.2162,75.4138,75.2072,75.3869,77400.0
2011-07-01 11:30:00,83.92,84.09,83.91,84.0,146400.0,75.3869,75.5396,75.3779,75.4587,146400.0
2011-07-01 12:00:00,84.01,84.17,83.95,84.16,36200.0,75.4677,75.6114,75.4138,75.6025,36200.0
2011-07-01 12:30:00,84.16,84.28,84.15,84.25,66500.0,75.6025,75.7103,75.5935,75.6833,66500.0
2011-07-01 13:00:00,84.24,84.34,84.22,84.32,70700.0,75.6743,75.7641,75.6564,75.7462,70700.0
2011-07-01 13:30:00,84.33,84.4,84.25,84.28,89000.0,75.7552,75.818,75.6833,75.7103,89000.0
2011-07-01 14:00:00,84.28,84.31,84.23,84.23,103300.0,75.7103,75.7372,75.6653,75.6653,103300.0
2011-07-01 14:30:00,84.24,84.3,84.24,84.27,123900.0,75.6743,75.7282,75.6743,75.7013,123900.0
2011-07-01 15:00:00,84.26,84.29,84.05,84.06,193300.0,75.6923,75.7192,75.5036,75.5126,193300.0
2011-07-01 15:30:00,84.06,84.17,84.01,84.09,295100.0,75.5126,75.6114,75.4677,75.5396,295100.0
2011-07-05 09:30:00,84.12,84.25,83.52,84.0,164700.0,75.5665,75.6833,75.0275,75.4587,164700.0
2011-07-05 10:00:00,83.99,84.4,83.98,84.17,167800.0,75.4497,75.818,75.4408,75.6114,167800.0
2011-07-05 10:30:00,84.17,84.23,84.06,84.12,69000.0,75.6114,75.6653,75.5126,75.5665,69000.0
2011-07-05 11:00:00,84.12,84.17,83.92,83.94,66200.0,75.5665,75.6114,75.3869,75.4048,66200.0
2011-07-05 11:30:00,83.93,84.08,83.86,83.95,57800.0,75.3958,75.5306,75.333,75.4138,57800.0
2011-07-05 12:00:00,83.95,84.02,83.92,83.98,56600.0,75.4138,75.4767,75.3869,75.4408,56600.0
2011-07-05 12:30:00,83.98,84.01,83.88,83.98,130700.0,75.4408,75.4677,75.3509,75.4408,130700.0
2011-07-05 13:00:00,83.98,84.1,83.96,84.01,73500.0,75.4408,75.5486,75.4228,75.4677,73500.0
2011-07-05 13:30:00,84.01,84.05,83.97,84.01,44800.0,75.4677,75.5036,75.4318,75.4677,44800.0
2011-07-05 14:00:00,84.01,84.05,83.81,83.83,163700.0,75.4677,75.5036,75.288,75.306,163700.0
2011-07-05 14:30:00,83.83,84.08,83.81,84.05,65200.0,75.306,75.5306,75.288,75.5036,65200.0
2011-07-05 15:00:00,84.04,84.2,83.97,84.17,156100.0,75.4947,75.6384,75.4318,75.6114,156100.0
2011-07-05 15:30:00,84.17,84.2,83.98,84.02,230000.0,75.6114,75.6384,75.4408,75.4767,230000.0
2011-07-06 09:30:00,83.97,84.44,83.7,84.16,120700.0,75.4318,75.854,75.1892,75.6025,120700.0
2011-07-06 10:00:00,84.16,84.44,84.14,84.4,179400.0,75.6025,75.854,75.5845,75.818,179400.0
2011-07-06 10:30:00,84.4,84.46,84.17,84.43,111900.0,75.818,75.8719,75.6114,75.845,111900.0
2011-07-06 11:00:00,84.45,84.52,84.31,84.45,66900.0,75.863,75.9258,75.7372,75.863,66900.0
2011-07-06 11:30:00,84.46,84.63,84.44,84.57,103700.0,75.8719,76.0247,75.854,75.9708,103700.0
2011-07-06 12:00:00,84.58,84.65,84.48,84.54,92000.0,75.9797,76.0426,75.8899,75.9438,92000.0
2011-07-06 12:30:00,84.55,84.61,84.49,84.54,124600.0,75.9528,76.0067,75.8989,75.9438,124600.0
2011-07-06 13:00:00,84.54,84.57,84.47,84.5,133200.0,75.9438,75.9708,75.8809,75.9079,133200.0
2011-07-06 13:30:00,84.51,84.63,84.5,84.62,85300.0,75.9169,76.0247,75.9079,76.0157,85300.0
2011-07-06 14:00:00,84.61,84.67,84.52,84.61,111800.0,76.0067,76.0606,75.9258,76.0067,111800.0
2011-07-06 14:30:00,84.6,84.62,84.51,84.51,110200.0,75.9977,76.0157,75.9169,75.9169,110200.0
2011-07-06 15:00:00,84.5,84.56,84.43,84.43,144500.0,75.9079,75.9618,75.845,75.845,144500.0
2011-07-06 15:30:00,84.43,84.45,84.19,84.33,257200.0,75.845,75.863,75.6294,75.7552,257200.0
2011-07-07 09:30:00,84.87,84.89,84.19,84.43,143500.0,76.2403,76.2582,75.6294,75.845,143500.0
2011-07-07 10:00:00,84.42,84.76,84.4,84.72,99400.0,75.836,76.1414,75.818,76.1055,99400.0
2011-07-07 10:30:00,84.71,84.89,84.69,84.81,83700.0,76.0965,76.2582,76.0786,76.1864,83700.0
2011-07-07 11:00:00,84.81,84.81,84.62,84.75,54400.0,76.1864,76.1864,76.0157,76.1325,54400.0
2011-07-07 11:30:00,84.75,84.84,84.7,84.83,73400.0,76.1325,76.2133,76.0875,76.2043,73400.0
2011-07-07 12:00:00,84.83,84.84,84.74,84.75,56300.0,76.2043,76.2133,76.1235,76.1325,56300.0
2011-07-07 12:30:00,84.76,84.76,84.68,84.7,38900.0,76.1414,76.1414,76.0696,76.0875,38900.0
2011-07-07 13:00:00,84.7,84.82,84.69,84.73,63400.0,76.0875,76.1953,76.0786,76.1145,63400.0
2011-07-07 13:30:00,84.73,84.79,84.7,84.76,80800.0,76.1145,76.1684,76.0875,76.1414,80800.0
2011-07-07 14:00:00,84.76,84.89,84.76,84.87,75400.0,76.1414,76.2582,76.1414,76.2403,75400.0
2011-07-07 14:30:00,84.87,84.92,84.85,84.92,108700.0,76.2403,76.2852,76.2223,76.2852,108700.0
2011-07-07 15:00:00,84.93,84.96,84.91,84.93,92600.0,76.2942,76.3211,76.2762,76.2942,92600.0
2011-07-07 15:30:00,84.92,84.95,84.85,84.87,215400.0,76.2852,76.3121,76.2223,76.2403,215400.0
2011-07-08 09:30:00,84.28,84.59,84.1,84.41,119800.0,75.7103,75.9887,75.5486,75.827,119800.0
2011-07-08 10:00:00,84.42,84.47,84.14,84.18,64000.0,75.836,75.8809,75.5845,75.6204,64000.0
2011-07-08 10:30:00,84.17,84.46,84.14,84.24,71700.0,75.6114,75.8719,75.5845,75.6743,71700.0
2011-07-08 11:00:00,84.24,84.36,84.1,84.25,79200.0,75.6743,75.7821,75.5486,75.6833,79200.0
2011-07-08 11:30:00,84.24,84.54,84.17,84.47,58900.0,75.6743,75.9438,75.6114,75.8809,58900.0
2011-07-08 12:00:00,84.47,84.53,84.27,84.28,46400.0,75.8809,75.9348,75.7013,75.7103,46400.0
2011-07-08 12:30:00,84.29,84.43,84.29,84.39,53300.0,75.7192,75.845,75.7192,75.8091,53300.0
2011-07-08 13:00:00,84.38,84.43,84.23,84.42,39100.0,75.8001,75.845,75.6653,75.836,39100.0
2011-07-08 13:30:00,84.41,84.57,84.32,84.33,58100.0,75.827,75.9708,75.7462,75.7552,58100.0
2011-07-08 14:00:00,84.33,84.39,84.19,84.22,67700.0,75.7552,75.8091,75.6294,75.6564,67700.0
2011-07-08 14:30:00,84.23,84.36,84.18,84.36,96300.0,75.6653,75.7821,75.6204,75.7821,96300.0
2011-07-08 15:00:00,84.38,84.54,84.36,84.45,97100.0,75.8001,75.9438,75.7821,75.863,97100.0
2011-07-08 15:30:00,84.44,84.57,84.43,84.54,323300.0,75.854,75.9708,75.845,75.9438,323300.0
2011-07-11 09:30:00,83.61,83.86,83.57,83.77,113700.0,75.1084,75.333,75.0724,75.2521,113700.0
2011-07-11 10:00:00,83.75,83.81,83.46,83.69,106500.0,75.2341,75.288,74.9736,75.1802,106500.0
2011-07-11 10:30:00,83.68,83.84,83.57,83.58,88400.0,75.1713,75.315,75.0724,75.0814,88400.0
2011-07-11 11:00:00,83.59,83.61,83.44,83.52,108100.0,75.0904,75.1084,74.9557,75.0275,108100.0
2011-07-11 11:30:00,83.53,83.58,83.41,83.44,90000.0,75.0365,75.0814,74.9287,74.9557,90000.0
2011-07-11 12:00:00,83.44,83.51,83.36,83.41,34500.0,74.9557,75.0185,74.8838,74.9287,34500.0
2011-07-11 12:30:00,83.42,83.42,83.27,83.27,42200.0,74.9377,74.9377,74.8029,74.8029,42200.0
2011-07-11 13:00:00,83.29,83.32,83.21,83.28,77600.0,74.8209,74.8479,74.7491,74.8119,77600.0
2011-07-11 13:30:00,83.27,83.32,83.15,83.21,52200.0,74.8029,74.8479,74.6952,74.7491,52200.0
2011-07-11 14:00:00,83.21,83.36,83.17,83.24,68200.0,74.7491,74.8838,74.7131,74.776,68200.0
2011-07-11 14:30:00,83.23,83.25,83.11,83.24,71700.0,74.767,74.785,74.6592,74.776,71700.0
2011-07-11 15:00:00,83.24,83.43,83.22,83.42,110900.0,74.776,74.9467,74.758,74.9377,110900.0
2011-07-11 15:30:00,83.44,83.48,83.26,83.41,228400.0,74.9557,74.9916,74.794,74.9287,228400.0
2011-07-12 09:30:00,83.3,83.65,83.27,83.47,124100.0,74.8299,75.1443,74.8029,74.9826,124100.0
2011-07-12 10:00:00,83.5,83.55,83.36,83.43,77500.0,75.0096,75.0545,74.8838,74.9467,77500.0
2011-07-12 10:30:00,83.47,83.6,83.17,83.23,106900.0,74.9826,75.0994,74.7131,74.767,106900.0
2011-07-12 11:00:00,83.25,83.33,83.12,83.29,67100.0,74.785,74.8568,74.6682,74.8209,67100.0
2011-07-12 11:30:00,83.31,83.54,83.29,83.49,55300.0,74.8389,75.0455,74.8209,75.0006,55300.0
2011-07-12 12:00:00,83.49,83.79,83.42,83.68,146000.0,75.0006,75.2701,74.9377,75.1713,146000.0
2011-07-12 12:30:00,83.68,83.7,83.51,83.61,113100.0,75.1713,75.1892,75.0185,75.1084,113100.0
2011-07-12 13:00:00,83.61,83.65,83.39,83.39,98000.0,75.1084,75.1443,74.9107,74.9107,98000.0
2011-07-12 13:30:00,83.38,83.55,83.34,83.5,59500.0,74.9018,75.0545,74.8658,75.0096,59500.0
2011-07-12 14:00:00,83.49,84.11,83.46,84.02,239300.0,75.0006,75.5575,74.9736,75.4767,239300.0
2011-07-12 14:30:00,84.02,84.06,83.73,83.81,88100.0,75.4767,75.5126,75.2162,75.288,88100.0
2011-07-12 15:00:00,83.81,83.85,83.47,83.61,161900.0,75.288,75.324,74.9826,75.1084,161900.0
2011-07-12 15:30:00,83.62,83.66,82.85,83.05,393200.0,75.1174,75.1533,74.4257,74.6053,393200.0
2011-07-13 09:30:00,83.4,83.49,82.97,83.34,116300.0,74.9197,75.0006,74.5335,74.8658,116300.0
2011-07-13 10:00:00,83.34,83.8,83.32,83.73,220600.0,74.8658,75.2791,74.8479,75.2162,220600.0
2011-07-13 10:30:00,83.74,83.89,83.74,83.79,66300.0,75.2252,75.3599,75.2252,75.2701,66300.0
2011-07-13 11:00:00,83.82,83.84,83.7,83.75,99000.0,75.297,75.315,75.1892,75.2341,99000.0
2011-07-13 11:30:00,83.74,83.77,83.35,83.4,91800.0,75.2252,75.2521,74.8748,74.9197,91800.0
2011-07-13 12:00:00,83.4,83.59,83.35,83.58,68900.0,74.9197,75.0904,74.8748,75.0814,68900.0
2011-07-13 12:30:00,83.58,83.59,83.44,83.56,55900.0,75.0814,75.0904,74.9557,75.0635,55900.0
2011-07-13 13:00:00,83.56,83.58,83.34,83.41,38700.0,75.0635,75.0814,74.8658,74.9287,38700.0
2011-07-13 13:30:00,83.42,83.55,83.28,83.29,85900.0,74.9377,75.0545,74.8119,74.8209,85900.0
2011-07-13 14:00:00,83.3,83.4,83.16,83.19,81500.0,74.8299,74.9197,74.7041,74.7311,81500.0
2011-07-13 14:30:00,83.2,83.3,83.16,83.26,102500.0,74.7401,74.8299,74.7041,74.794,102500.0
2011-07-13 15:00:00,83.26,83.34,82.99,83.12,124800.0,74.794,74.8658,74.5514,74.6682,124800.0
2011-07-13 15:30:00,83.12,83.21,83.0,83.17,306000.0,74.6682,74.7491,74.5604,74.7131,306000.0
2011-07-14 09:30:00,83.01,83.91,83.01,83.88,69500.0,74.5694,75.3779,74.5694,75.3509,69500.0
2011-07-14 10:00:00,83.89,83.99,83.65,83.76,107200.0,75.3599,75.4497,75.1443,75.2431,107200.0
2011-07-14 10:30:00,83.77,83.84,83.54,83.6,98500.0,75.2521,75.315,75.0455,75.0994,98500.0
2011-07-14 11:00:00,83.59,83.66,83.43,83.47,65600.0,75.0904,75.1533,74.9467,74.9826,65600.0
2011-07-14 11:30:00,83.46,83.46,83.16,83.25,54100.0,74.9736,74.9736,74.7041,74.785,54100.0
2011-07-14 12:00:00,83.25,83.26,83.03,83.14,56200.0,74.785,74.794,74.5874,74.6862,56200.0
2011-07-14 12:30:00,83.13,83.26,82.89,82.9,53700.0,74.6772,74.794,74.4616,74.4706,53700.0
2011-07-14 13:00:00,82.9,83.08,82.78,83.07,169100.0,74.4706,74.6323,74.3628,74.6233,169100.0
2011-07-14 13:30:00,83.08,83.29,83.0,83.18,125900.0,74.6323,74.8209,74.5604,74.7221,125900.0
2011-07-14 14:00:00,83.19,83.36,83.08,83.17,85100.0,74.7311,74.8838,74.6323,74.7131,85100.0
2011-07-14 14:30:00,83.18,83.24,82.95,83.01,81000.0,74.7221,74.776,74.5155,74.5694,81000.0
2011-07-14 15:00:00,83.01,83.14,82.89,83.04,155900.0,74.5694,74.6862,74.4616,74.5963,155900.0
2011-07-14 15:30:00,83.03,83.1,82.87,82.96,236000.0,74.5874,74.6502,74.4436,74.5245,236000.0
2011-07-15 09:30:00,83.35,83.35,82.74,82.84,281600.0,74.8748,74.8748,74.3268,74.4167,281600.0
2011-07-15 10:00:00,82.84,83.02,82.33,82.44,100100.0,74.4167,74.5784,73.9585,74.0573,100100.0
2011-07-15 10:30:00,82.46,82.81,82.45,82.63,86300.0,74.0753,74.3897,74.0663,74.228,86300.0
2011-07-15 11:00:00,82.62,82.8,82.52,82.54,65400.0,74.219,74.3807,74.1292,74.1472,65400.0
2011-07-15 11:30:00,82.54,82.6,82.42,82.45,82400.0,74.1472,74.2011,74.0394,74.0663,82400.0
2011-07-15 12:00:00,82.44,82.67,82.4,82.51,121300.0,74.0573,74.264,74.0214,74.1202,121300.0
2011-07-15 12:30:00,82.51,82.55,82.28,82.34,107700.0,74.1202,74.1562,73.9136,73.9675,107700.0
2011-07-15 13:00:00,82.33,82.39,82.25,82.34,89000.0,73.9585,74.0124,73.8867,73.9675,89000.0
2011-07-15 13:30:00,82.35,82.38,82.26,82.31,65300.0,73.9765,74.0034,73.8956,73.9406,65300.0
2011-07-15 14:00:00,82.31,82.35,82.22,82.25,145900.0,73.9406,73.9765,73.8597,73.8867,145900.0
2011-07-15 14:30:00,82.25,82.35,82.19,82.21,107700.0,73.8867,73.9765,73.8328,73.8507,107700.0
2011-07-15 15:00:00,82.2,82.54,82.11,82.53,101500.0,73.8417,74.1472,73.7609,74.1382,101500.0
2011-07-15 15:30:00,82.53,82.58,82.41,82.49,281800.0,74.1382,74.1831,74.0304,74.1023,281800.0
2011-07-18 09:30:00,82.21,82.4,81.94,81.97,62500.0,73.8507,74.0214,73.6082,73.6351,62500.0
2011-07-18 10:00:00,81.96,82.09,81.48,81.49,134000.0,73.6262,73.7429,73.195,73.2039,134000.0
2011-07-18 10:30:00,81.48,81.52,81.2,81.36,113800.0,73.195,73.2309,72.9434,73.0872,113800.0
2011-07-18 11:00:00,81.31,81.47,81.08,81.36,207800.0,73.0422,73.186,72.8356,73.0872,207800.0
2011-07-18 11:30:00,81.37,81.44,81.18,81.26,223500.0,73.0961,73.159,72.9255,72.9973,223500.0
2011-07-18 12:00:00,81.28,81.53,81.18,81.52,210900.0,73.0153,73.2399,72.9255,73.2309,210900.0
2011-07-18 12:30:00,81.52,81.6,81.45,81.56,58300.0,73.2309,73.3028,73.168,73.2668,58300.0
2011-07-18 13:00:00,81.55,81.59,81.41,81.55,67100.0,73.2578,73.2938,73.1321,73.2578,67100.0
2011-07-18 13:30:00,81.56,81.63,81.5,81.57,120800.0,73.2668,73.3297,73.2129,73.2758,120800.0
2011-07-18 14:00:00,81.57,81.74,81.46,81.51,124200.0,73.2758,73.4285,73.177,73.2219,124200.0
2011-07-18 14:30:00,81.51,81.67,81.4,81.66,115200.0,73.2219,73.3656,73.1231,73.3567,115200.0
2011-07-18 15:00:00,81.67,81.69,81.52,81.6,163200.0,73.3656,73.3836,73.2309,73.3028,163200.0
2011-07-18 15:30:00,81.62,81.8,81.57,81.78,299700.0,73.3207,73.4824,73.2758,73.4645,299700.0
2011-07-19 09:30:00,82.03,82.14,81.61,81.65,132800.0,73.689,73.7878,73.3117,73.3477,132800.0
2011-07-19 10:00:00,81.67,81.71,81.33,81.34,127600.0,73.3656,73.4016,73.0602,73.0692,127600.0
2011-07-19 10:30:00,81.34,81.57,81.34,81.49,71100.0,73.0692,73.2758,73.0692,73.2039,71100.0
2011-07-19 11:00:00,81.49,81.63,81.41,81.6,80400.0,73.2039,73.3297,73.1321,73.3028,80400.0
2011-07-19 11:30:00,81.6,81.7,81.52,81.63,53700.0,73.3028,73.3926,73.2309,73.3297,53700.0
2011-07-19 12:00:00,81.63,81.72,81.59,81.62,58900.0,73.3297,73.4106,73.2938,73.3207,58900.0
2011-07-19 12:30:00,81.63,81.73,81.52,81.63,68400.0,73.3297,73.4195,73.2309,73.3297,68400.0
2011-07-19 13:00:00,81.64,81.73,81.53,81.7,51600.0,73.3387,73.4195,73.2399,73.3926,51600.0
2011-07-19 13:30:00,81.7,82.0,81.64,81.97,86300.0,73.3926,73.6621,73.3387,73.6351,86300.0
2011-07-19 14:00:00,81.96,81.98,81.85,81.97,90400.0,73.6262,73.6441,73.5273,73.6351,90400.0
2011-07-19 14:30:00,81.98,82.22,81.92,82.19,90200.0,73.6441,73.8597,73.5902,73.8328,90200.0
2011-07-19 15:00:00,82.18,82.23,81.95,81.97,88200.0,73.8238,73.8687,73.6172,73.6351,88200.0
2011-07-19 15:30:00,81.97,82.05,81.94,81.95,188700.0,73.6351,73.707,73.6082,73.6172,188700.0
2011-07-20 09:30:00,82.41,82.41,81.84,82.01,116100.0,74.0304,74.0304,73.5184,73.6711,116100.0
2011-07-20 10:00:00,82.0,82.11,81.78,82.08,111500.0,73.6621,73.7609,73.4645,73.734,111500.0
2011-07-20 10:30:00,82.08,82.39,82.08,82.38,81100.0,73.734,74.0124,73.734,74.0034,81100.0
2011-07-20 11:00:00,82.38,82.55,82.38,82.44,78800.0,74.0034,74.1562,74.0034,74.0573,78800.0
2011-07-20 11:30:00,82.44,82.53,82.34,82.4,57400.0,74.0573,74.1382,73.9675,74.0214,57400.0
2011-07-20 12:00:00,82.4,82.53,82.4,82.43,52600.0,74.0214,74.1382,74.0214,74.0484,52600.0
2011-07-20 12:30:00,82.43,82.65,82.4,82.63,138800.0,74.0484,74.246,74.0214,74.228,138800.0
2011-07-20 13:00:00,82.63,82.64,82.5,82.64,56900.0,74.228,74.237,74.1112,74.237,56900.0
2011-07-20 13:30:00,82.63,82.64,82.39,82.45,102200.0,74.228,74.237,74.0124,74.0663,102200.0
2011-07-20 14:00:00,82.45,82.63,82.45,82.62,53500.0,74.0663,74.228,74.0663,74.219,53500.0
2011-07-20 14:30:00,82.63,82.63,82.42,82.45,52300.0,74.228,74.228,74.0394,74.0663,52300.0
2011-07-20 15:00:00,82.45,82.51,82.25,82.27,72400.0,74.0663,74.1202,73.8867,73.9046,72400.0
2011-07-20 15:30:00,82.28,82.34,82.13,82.26,163000.0,73.9136,73.9675,73.7789,73.8956,163000.0
2011-07-21 09:30:00,82.62,82.62,80.83,80.85,429000.0,74.219,74.219,72.6111,72.629,429000.0
2011-07-21 10:00:00,80.84,80.96,79.87,80.42,917100.0,72.62,72.7278,71.7487,72.2427,917100.0
2011-07-21 10:30:00,80.42,82.04,80.4,81.94,503900.0,72.2427,73.698,72.2248,73.6082,503900.0
2011-07-21 11:00:00,81.96,82.07,81.79,81.89,185800.0,73.6262,73.725,73.4734,73.5633,185800.0
2011-07-21 11:30:00,81.88,81.95,81.58,81.74,119100.0,73.5543,73.6172,73.2848,73.4285,119100.0
2011-07-21 12:00:00,81.74,82.08,81.74,82.04,96100.0,73.4285,73.734,73.4285,73.698,96100.0
2011-07-21 12:30:00,82.04,82.17,81.8,82.17,250000.0,73.698,73.8148,73.4824,73.8148,250000.0
2011-07-21 13:00:00,82.17,82.52,82.17,82.52,101400.0,73.8148,74.1292,73.8148,74.1292,101400.0
2011-07-21 13:30:00,82.51,82.55,82.36,82.51,96600.0,74.1202,74.1562,73.9855,74.1202,96600.0
2011-07-21 14:00:00,82.5,82.58,82.4,82.42,112500.0,74.1112,74.1831,74.0214,74.0394,112500.0
2011-07-21 14:30:00,82.42,82.55,82.37,82.45,132400.0,74.0394,74.1562,73.9945,74.0663,132400.0
2011-07-21 15:00:00,82.45,82.5,82.27,82.28,139800.0,74.0663,74.1112,73.9046,73.9136,139800.0
2011-07-21 15:30:00,82.28,82.28,81.99,82.1,221300.0,73.9136,73.9136,73.6531,73.7519,221300.0
2011-07-22 09:30:00,81.68,82.61,81.63,82.3,111400.0,73.3746,74.2101,73.3297,73.9316,111400.0
2011-07-22 10:00:00,82.28,82.51,82.28,82.49,166400.0,73.9136,74.1202,73.9136,74.1023,166400.0
2011-07-22 10:30:00,82.48,82.57,82.39,82.46,98800.0,74.0933,74.1741,74.0124,74.0753,98800.0
2011-07-22 11:00:00,82.46,82.52,82.42,82.46,74000.0,74.0753,74.1292,74.0394,74.0753,74000.0
2011-07-22 11:30:00,82.47,82.51,82.37,82.43,45100.0,74.0843,74.1202,73.9945,74.0484,45100.0
2011-07-22 12:00:00,82.43,82.6,82.4,82.49,87800.0,74.0484,74.2011,74.0214,74.1023,87800.0
2011-07-22 12:30:00,82.49,82.54,82.44,82.49,51800.0,74.1023,74.1472,74.0573,74.1023,51800.0
2011-07-22 13:00:00,82.49,82.51,82.39,82.48,65100.0,74.1023,74.1202,74.0124,74.0933,65100.0
2011-07-22 13:30:00,82.48,82.58,82.47,82.47,48800.0,74.0933,74.1831,74.0843,74.0843,48800.0
2011-07-22 14:00:00,82.48,82.56,82.38,82.47,46800.0,74.0933,74.1651,74.0034,74.0843,46800.0
2011-07-22 14:30:00,82.48,82.56,82.43,82.46,82500.0,74.0933,74.1651,74.0484,74.0753,82500.0
2011-07-22 15:00:00,82.46,82.51,82.33,82.33,83900.0,74.0753,74.1202,73.9585,73.9585,83900.0
2011-07-22 15:30:00,82.34,82.37,82.14,82.29,142000.0,73.9675,73.9945,73.7878,73.9226,142000.0
2011-07-25 09:30:00,81.74,81.92,81.38,81.8,129100.0,73.4285,73.5902,73.1051,73.4824,129100.0
2011-07-25 10:00:00,81.84,82.17,81.84,82.02,123200.0,73.5184,73.8148,73.5184,73.6801,123200.0
2011-07-25 10:30:00,82.02,82.07,81.66,81.84,149600.0,73.6801,73.725,73.3567,73.5184,149600.0
2011-07-25 11:00:00,81.83,81.83,81.46,81.53,114700.0,73.5094,73.5094,73.177,73.2399,114700.0
2011-07-25 11:30:00,81.53,81.65,81.45,81.57,66100.0,73.2399,73.3477,73.168,73.2758,66100.0
2011-07-25 12:00:00,81.58,81.65,81.53,81.6,43300.0,73.2848,73.3477,73.2399,73.3028,43300.0
2011-07-25 12:30:00,81.61,81.75,81.59,81.65,31800.0,73.3117,73.4375,73.2938,73.3477,31800.0
2011-07-25 13:00:00,81.65,81.68,81.53,81.56,87500.0,73.3477,73.3746,73.2399,73.2668,87500.0
2011-07-25 13:30:00,81.57,81.64,81.53,81.6,39600.0,73.2758,73.3387,73.2399,73.3028,39600.0
2011-07-25 14:00:00,81.6,81.78,81.57,81.76,195800.0,73.3028,73.4645,73.2758,73.4465,195800.0
2011-07-25 14:30:00,81.75,81.75,81.55,81.55,71100.0,73.4375,73.4375,73.2578,73.2578,71100.0
2011-07-25 15:00:00,81.57,81.58,81.43,81.48,93000.0,73.2758,73.2848,73.15,73.195,93000.0
2011-07-25 15:30:00,81.48,81.5,81.22,81.28,214900.0,73.195,73.2129,72.9614,73.0153,214900.0
2011-07-26 09:30:00,81.13,81.36,80.61,80.63,184900.0,72.8805,73.0872,72.4134,72.4314,184900.0
2011-07-26 10:00:00,80.66,81.06,80.63,80.99,124400.0,72.4583,72.8177,72.4314,72.7548,124400.0
2011-07-26 10:30:00,80.98,81.09,80.94,81.0,111900.0,72.7458,72.8446,72.7099,72.7638,111900.0
2011-07-26 11:00:00,81.01,81.06,80.88,80.88,186400.0,72.7728,72.8177,72.656,72.656,186400.0
2011-07-26 11:30:00,80.89,81.02,80.87,81.01,139400.0,72.665,72.7817,72.647,72.7728,139400.0
2011-07-26 12:00:00,81.01,81.04,80.97,80.98,115300.0,72.7728,72.7997,72.7368,72.7458,115300.0
2011-07-26 12:30:00,80.98,81.05,80.95,81.05,155000.0,72.7458,72.8087,72.7189,72.8087,155000.0
2011-07-26 13:00:00,81.05,81.05,80.94,80.99,102900.0,72.8087,72.8087,72.7099,72.7548,102900.0
2011-07-26 13:30:00,81.0,81.04,80.97,80.98,100000.0,72.7638,72.7997,72.7368,72.7458,100000.0
2011-07-26 14:00:00,80.98,81.08,80.98,81.06,198800.0,72.7458,72.8356,72.7458,72.8177,198800.0
2011-07-26 14:30:00,81.06,81.24,81.06,81.15,115900.0,72.8177,72.9794,72.8177,72.8985,115900.0
2011-07-26 15:00:00,81.16,81.19,81.02,81.19,264700.0,72.9075,72.9344,72.7817,72.9344,264700.0
2011-07-26 15:30:00,81.19,81.22,81.07,81.17,398300.0,72.9344,72.9614,72.8266,72.9165,398300.0
2011-07-27 09:30:00,80.89,80.89,80.54,80.83,52400.0,72.665,72.665,72.3505,72.6111,52400.0
2011-07-27 10:00:00,80.82,80.85,80.52,80.68,145200.0,72.6021,72.629,72.3326,72.4763,145200.0
2011-07-27 10:30:00,80.67,80.92,80.44,80.89,97000.0,72.4673,72.6919,72.2607,72.665,97000.0
2011-07-27 11:00:00,80.88,81.19,80.8,81.16,167300.0,72.656,72.9344,72.5841,72.9075,167300.0
2011-07-27 11:30:00,81.16,81.42,81.11,81.4,182200.0,72.9075,73.1411,72.8626,73.1231,182200.0
2011-07-27 12:00:00,81.4,81.41,81.2,81.27,110400.0,73.1231,73.1321,72.9434,73.0063,110400.0
2011-07-27 12:30:00,81.27,81.3,80.91,80.91,88600.0,73.0063,73.0333,72.6829,72.6829,88600.0
2011-07-27 13:00:00,80.92,81.02,80.78,80.87,189100.0,72.6919,72.7817,72.5661,72.647,189100.0
2011-07-27 13:30:00,80.86,81.0,80.81,81.0,100200.0,72.638,72.7638,72.5931,72.7638,100200.0
2011-07-27 14:00:00,81.0,81.03,80.56,80.59,233400.0,72.7638,72.7907,72.3685,72.3955,233400.0
2011-07-27 14:30:00,80.59,80.7,80.52,80.67,217100.0,72.3955,72.4943,72.3326,72.4673,217100.0
2011-07-27 15:00:00,80.66,80.7,80.43,80.66,297500.0,72.4583,72.4943,72.2517,72.4583,297500.0
2011-07-27 15:30:00,80.66,80.73,80.5,80.56,539100.0,72.4583,72.5212,72.3146,72.3685,539100.0
2011-07-28 09:30:00,80.6,81.2,80.6,81.14,97900.0,72.4044,72.9434,72.4044,72.8895,97900.0
2011-07-28 10:00:00,81.14,81.42,80.85,81.17,167500.0,72.8895,73.1411,72.629,72.9165,167500.0
2011-07-28 10:30:00,81.18,81.21,80.91,80.94,90700.0,72.9255,72.9524,72.6829,72.7099,90700.0
2011-07-28 11:00:00,80.95,81.03,80.2,80.26,529000.0,72.7189,72.7907,72.0451,72.099,529000.0
2011-07-28 11:30:00,80.26,80.73,80.22,80.39,544100.0,72.099,72.5212,72.0631,72.2158,544100.0
2011-07-28 12:00:00,80.4,80.53,79.71,80.17,323500.0,72.2248,72.3416,71.6049,72.0182,323500.0
2011-07-28 12:30:00,80.18,80.28,80.14,80.17,164700.0,72.0271,72.117,71.9912,72.0182,164700.0
2011-07-28 13:00:00,80.18,80.19,79.98,80.12,159500.0,72.0271,72.0361,71.8475,71.9732,159500.0
2011-07-28 13:30:00,80.12,80.39,80.12,80.28,163800.0,71.9732,72.2158,71.9732,72.117,163800.0
2011-07-28 14:00:00,80.29,80.29,79.99,80.01,180700.0,72.126,72.126,71.8565,71.8744,180700.0
2011-07-28 14:30:00,80.0,80.23,80.0,80.04,136800.0,71.8654,72.0721,71.8654,71.9014,136800.0
2011-07-28 15:00:00,80.05,80.05,79.52,79.52,156700.0,71.9104,71.9104,71.4343,71.4343,156700.0
2011-07-28 15:30:00,79.54,79.68,79.39,79.61,422500.0,71.4522,71.578,71.3175,71.5151,422500.0
2011-07-29 09:30:00,81.54,83.0,79.75,80.69,722500.0,73.2489,74.5604,71.6409,72.4853,722500.0
2011-07-29 10:00:00,80.7,81.89,80.6,80.61,404500.0,72.4943,73.5633,72.4044,72.4134,404500.0
2011-07-29 10:30:00,80.61,81.15,80.47,80.98,293200.0,72.4134,72.8985,72.2877,72.7458,293200.0
2011-07-29 11:00:00,80.98,81.91,80.8,81.89,253000.0,72.7458,73.5812,72.5841,73.5633,253000.0
2011-07-29 11:30:00,81.9,82.11,81.72,81.92,244800.0,73.5723,73.7609,73.4106,73.5902,244800.0
2011-07-29 12:00:00,81.91,81.92,81.05,81.06,170400.0,73.5812,73.5902,72.8087,72.8177,170400.0
2011-07-29 12:30:00,81.05,81.19,80.91,80.94,163800.0,72.8087,72.9344,72.6829,72.7099,163800.0
2011-07-29 13:00:00,80.94,81.07,80.78,80.81,147300.0,72.7099,72.8266,72.5661,72.5931,147300.0
2011-07-29 13:30:00,80.82,81.05,80.79,81.04,180900.0,72.6021,72.8087,72.5751,72.7997,180900.0
2011-07-29 14:00:00,81.04,81.08,80.56,80.62,226400.0,72.7997,72.8356,72.3685,72.4224,226400.0
2011-07-29 14:30:00,80.62,81.37,80.51,81.24,422900.0,72.4224,73.0961,72.3236,72.9794,422900.0
2011-07-29 15:00:00,81.24,81.44,80.94,81.27,443600.0,72.9794,73.159,72.7099,73.0063,443600.0
2011-07-29 15:30:00,81.26,81.29,80.99,81.07,669000.0,72.9973,73.0243,72.7548,72.8266,669000.0
2011-08-01 09:30:00,81.38,81.56,80.25,80.35,188100.0,73.1051,73.2668,72.09,72.1799,188100.0
2011-08-01 10:00:00,80.34,80.34,79.37,79.58,357900.0,72.1709,72.1709,71.2995,71.4882,357900.0
2011-08-01 10:30:00,79.59,79.82,79.26,79.57,216100.0,71.4971,71.7038,71.2007,71.4792,216100.0
2011-08-01 11:00:00,79.56,79.56,78.84,78.89,328500.0,71.4702,71.4702,70.8234,70.8683,328500.0
2011-08-01 11:30:00,78.9,79.01,78.44,78.5,309800.0,70.8773,70.9761,70.4641,70.518,309800.0
2011-08-01 12:00:00,78.5,78.89,78.47,78.51,190800.0,70.518,70.8683,70.491,70.527,190800.0
2011-08-01 12:30:00,78.51,78.81,78.51,78.81,136500.0,70.527,70.7965,70.527,70.7965,136500.0
2011-08-01 13:00:00,78.81,79.11,78.63,79.07,311600.0,70.7965,71.0659,70.6348,71.03,311600.0
2011-08-01 13:30:00,79.07,79.26,78.93,79.26,131700.0,71.03,71.2007,70.9042,71.2007,131700.0
2011-08-01 14:00:00,79.26,79.26,78.84,78.92,185100.0,71.2007,71.2007,70.8234,70.8953,185100.0
2011-08-01 14:30:00,78.93,79.36,78.82,79.35,225500.0,70.9042,71.2905,70.8054,71.2815,225500.0
2011-08-01 15:00:00,79.36,79.78,79.29,79.78,333000.0,71.2905,71.6678,71.2276,71.6678,333000.0
2011-08-01 15:30:00,79.78,80.16,79.71,80.0,815900.0,71.6678,72.0092,71.6049,71.8654,815900.0
2011-08-02 09:30:00,79.24,79.56,79.2,79.33,144500.0,71.1827,71.4702,71.1468,71.2636,144500.0
2011-08-02 10:00:00,79.34,79.56,78.59,78.59,250100.0,71.2726,71.4702,70.5988,70.5988,250100.0
2011-08-02 10:30:00,78.6,78.95,78.53,78.61,210500.0,70.6078,70.9222,70.5449,70.6168,210500.0
2011-08-02 11:00:00,78.6,78.84,78.42,78.77,230000.0,70.6078,70.8234,70.4461,70.7605,230000.0
2011-08-02 11:30:00,78.76,78.95,78.53,78.83,109200.0,70.7515,70.9222,70.5449,70.8144,109200.0
2011-08-02 12:00:00,78.85,79.03,78.66,79.02,123900.0,70.8324,70.9941,70.6617,70.9851,123900.0
2011-08-02 12:30:00,79.03,79.06,78.4,78.41,293100.0,70.9941,71.021,70.4281,70.4371,293100.0
2011-08-02 13:00:00,78.41,78.7,78.41,78.45,109100.0,70.4371,70.6976,70.4371,70.4731,109100.0
2011-08-02 13:30:00,78.45,78.48,77.87,77.9,183200.0,70.4731,70.5,69.952,69.979,183200.0
2011-08-02 14:00:00,77.9,78.3,77.87,78.21,125300.0,69.979,70.3383,69.952,70.2575,125300.0
2011-08-02 14:30:00,78.21,78.31,78.04,78.3,100000.0,70.2575,70.3473,70.1047,70.3383,100000.0
2011-08-02 15:00:00,78.3,78.41,77.98,78.05,175800.0,70.3383,70.4371,70.0508,70.1137,175800.0
2011-08-02 15:30:00,78.05,78.14,77.84,77.84,394500.0,70.1137,70.1946,69.9251,69.9251,394500.0
2011-08-03 09:30:00,77.85,78.14,77.44,77.51,193800.0,69.9341,70.1946,69.5658,69.6286,193800.0
2011-08-03 10:00:00,77.48,77.67,76.88,76.98,224700.0,69.6017,69.7724,69.0627,69.1525,224700.0
2011-08-03 10:30:00,76.96,77.15,76.29,77.11,206500.0,69.1346,69.3052,68.5327,69.2693,206500.0
2011-08-03 11:00:00,77.11,77.54,76.85,77.21,148400.0,69.2693,69.6556,69.0357,69.3591,148400.0
2011-08-03 11:30:00,77.23,77.42,76.98,77.3,96900.0,69.3771,69.5478,69.1525,69.44,96900.0
2011-08-03 12:00:00,77.33,77.35,77.03,77.35,123400.0,69.4669,69.4849,69.1974,69.4849,123400.0
2011-08-03 12:30:00,77.35,77.55,77.24,77.47,92500.0,69.4849,69.6646,69.3861,69.5927,92500.0
2011-08-03 13:00:00,77.45,77.62,77.35,77.54,89300.0,69.5747,69.7275,69.4849,69.6556,89300.0
2011-08-03 13:30:00,77.53,78.12,77.53,78.01,191100.0,69.6466,70.1766,69.6466,70.0778,191100.0
2011-08-03 14:00:00,78.02,78.19,77.91,77.92,298200.0,70.0868,70.2395,69.988,69.9969,298200.0
2011-08-03 14:30:00,77.93,78.04,77.81,77.92,156400.0,70.0059,70.1047,69.8981,69.9969,156400.0
2011-08-03 15:00:00,77.91,78.22,77.75,78.02,223300.0,69.988,70.2664,69.8442,70.0868,223300.0
2011-08-03 15:30:00,78.0,78.24,77.96,78.17,409900.0,70.0688,70.2844,70.0329,70.2215,409900.0
2011-08-04 09:30:00,77.2,77.35,76.66,77.26,122700.0,69.3502,69.4849,68.8651,69.4041,122700.0
2011-08-04 10:00:00,77.2,77.2,76.1,76.65,207900.0,69.3502,69.3502,68.362,68.8561,207900.0
2011-08-04 10:30:00,76.65,77.0,76.2,76.34,204000.0,68.8561,69.1705,68.4518,68.5776,204000.0
2011-08-04 11:00:00,76.32,76.64,75.93,75.94,153800.0,68.5596,68.8471,68.2093,68.2183,153800.0
2011-08-04 11:30:00,75.96,76.38,75.56,75.78,152500.0,68.2362,68.6135,67.8769,68.0745,152500.0
2011-08-04 12:00:00,75.81,76.27,75.73,76.21,102200.0,68.1015,68.5147,68.0296,68.4608,102200.0
2011-08-04 12:30:00,76.22,76.52,76.21,76.31,131600.0,68.4698,68.7393,68.4608,68.5507,131600.0
2011-08-04 13:00:00,76.31,76.48,76.11,76.41,89000.0,68.5507,68.7034,68.371,68.6405,89000.0
2011-08-04 13:30:00,76.4,76.4,75.83,75.92,107300.0,68.6315,68.6315,68.1195,68.2003,107300.0
2011-08-04 14:00:00,75.91,75.92,75.34,75.44,155000.0,68.1913,68.2003,67.6793,67.7691,155000.0
2011-08-04 14:30:00,75.42,75.95,75.3,75.84,167600.0,67.7512,68.2273,67.6434,68.1284,167600.0
2011-08-04 15:00:00,75.83,76.09,75.27,75.27,309400.0,68.1195,68.353,67.6164,67.6164,309400.0
2011-08-04 15:30:00,75.25,75.47,74.92,74.94,540700.0,67.5984,67.7961,67.302,67.32,540700.0
2011-08-05 09:30:00,75.65,76.57,73.66,73.75,235700.0,67.9578,68.7842,66.1701,66.251,235700.0
2011-08-05 10:00:00,73.79,75.25,73.61,75.11,294400.0,66.2869,67.5984,66.1252,67.4727,294400.0
2011-08-05 10:30:00,75.06,75.06,74.13,74.48,92800.0,67.4278,67.4278,66.5923,66.9067,92800.0
2011-08-05 11:00:00,74.47,74.52,73.83,74.08,240600.0,66.8977,66.9427,66.3228,66.5474,240600.0
2011-08-05 11:30:00,74.09,74.51,73.49,73.69,225600.0,66.5564,66.9337,66.0174,66.1971,225600.0
2011-08-05 12:00:00,73.66,75.0,73.5,74.57,191100.0,66.1701,67.3739,66.0264,66.9876,191100.0
2011-08-05 12:30:00,74.61,75.94,74.46,75.69,145500.0,67.0235,68.2183,66.8888,67.9937,145500.0
2011-08-05 13:00:00,75.7,75.94,75.23,75.77,115700.0,68.0027,68.2183,67.5805,68.0656,115700.0
2011-08-05 13:30:00,75.81,76.24,75.38,76.02,133500.0,68.1015,68.4878,67.7152,68.2901,133500.0
2011-08-05 14:00:00,76.03,76.11,75.46,75.66,97200.0,68.2991,68.371,67.7871,67.9667,97200.0
2011-08-05 14:30:00,75.65,75.73,75.15,75.31,124700.0,67.9578,68.0296,67.5086,67.6523,124700.0
2011-08-05 15:00:00,75.33,75.46,74.59,74.81,193100.0,67.6703,67.7871,67.0055,67.2032,193100.0
2011-08-05 15:30:00,74.76,75.5,74.76,75.28,269800.0,67.1583,67.823,67.1583,67.6254,269800.0
2011-08-08 09:30:00,73.92,74.44,73.34,73.51,171200.0,66.4037,66.8708,65.8827,66.0354,171200.0
2011-08-08 10:00:00,73.45,73.72,72.44,72.49,204400.0,65.9815,66.224,65.0742,65.1191,204400.0
2011-08-08 10:30:00,72.5,73.0,72.11,72.55,202200.0,65.1281,65.5772,64.7777,65.173,202200.0
2011-08-08 11:00:00,72.48,73.5,72.33,73.19,156100.0,65.1101,66.0264,64.9753,65.7479,156100.0
2011-08-08 11:30:00,73.18,73.21,72.7,72.71,128100.0,65.7389,65.7659,65.3077,65.3167,128100.0
2011-08-08 12:00:00,72.75,72.82,72.38,72.54,116700.0,65.3526,65.4155,65.0203,65.164,116700.0
2011-08-08 12:30:00,72.58,72.9,72.54,72.72,133700.0,65.1999,65.4874,65.164,65.3257,133700.0
2011-08-08 13:00:00,72.73,72.82,72.32,72.72,96500.0,65.3347,65.4155,64.9664,65.3257,96500.0
2011-08-08 13:30:00,72.69,72.71,71.83,71.85,243700.0,65.2987,65.3167,64.5262,64.5442,243700.0
2011-08-08 14:00:00,71.87,72.29,71.0,71.49,281700.0,64.5621,64.9394,63.7806,64.2208,281700.0
2011-08-08 14:30:00,71.47,71.91,71.19,71.45,178700.0,64.2028,64.5981,63.9513,64.1848,178700.0
2011-08-08 15:00:00,71.47,72.63,71.44,71.87,276000.0,64.2028,65.2448,64.1758,64.5621,276000.0
2011-08-08 15:30:00,71.91,72.05,70.86,70.96,557700.0,64.5981,64.7238,63.6548,63.7447,557700.0
2011-08-09 09:30:00,71.54,73.04,71.16,72.88,329700.0,64.2657,65.6132,63.9243,65.4694,329700.0
2011-08-09 10:00:00,72.88,73.36,72.72,73.3,398600.0,65.4694,65.9006,65.3257,65.8467,398600.0
2011-08-09 10:30:00,73.34,74.0,73.24,73.54,436700.0,65.8827,66.4755,65.7928,66.0623,436700.0
2011-08-09 11:00:00,73.55,74.1,73.07,74.04,481400.0,66.0713,66.5654,65.6401,66.5115,481400.0
2011-08-09 11:30:00,74.03,75.36,73.97,74.78,735000.0,66.5025,67.6973,66.4486,67.1762,735000.0
2011-08-09 12:00:00,74.79,74.84,74.58,74.67,367300.0,67.1852,67.2301,66.9966,67.0774,367300.0
2011-08-09 12:30:00,74.68,74.7,74.02,74.07,255900.0,67.0864,67.1044,66.4935,66.5384,255900.0
2011-08-09 13:00:00,74.05,74.17,73.89,74.02,183500.0,66.5205,66.6283,66.3767,66.4935,183500.0
2011-08-09 13:30:00,74.01,74.17,73.66,73.73,274900.0,66.4845,66.6283,66.1701,66.233,274900.0
2011-08-09 14:00:00,73.72,74.59,72.8,73.82,448400.0,66.224,67.0055,65.3976,66.3138,448400.0
2011-08-09 14:30:00,73.78,74.3,72.02,73.41,598500.0,66.2779,66.745,64.6969,65.9455,598500.0
2011-08-09 15:00:00,73.38,75.12,73.11,75.1,418300.0,65.9186,67.4817,65.676,67.4637,418300.0
2011-08-09 15:30:00,75.06,76.26,74.09,76.23,886700.0,67.4278,68.5057,66.5564,68.4788,886700.0
2011-08-10 09:30:00,75.15,75.46,74.32,74.6,355500.0,67.5086,67.7871,66.763,67.0145,355500.0
2011-08-10 10:00:00,74.55,74.65,73.36,73.58,236100.0,66.9696,67.0594,65.9006,66.0982,236100.0
2011-08-10 10:30:00,73.64,75.09,73.43,74.98,554600.0,66.1521,67.4547,65.9635,67.3559,554600.0
2011-08-10 11:00:00,75.01,75.08,73.94,73.98,287300.0,67.3828,67.4457,66.4216,66.4576,287300.0
2011-08-10 11:30:00,74.01,74.62,74.0,74.5,155100.0,66.4845,67.0325,66.4755,66.9247,155100.0
2011-08-10 12:00:00,74.49,74.77,73.91,73.91,137200.0,66.9157,67.1672,66.3947,66.3947,137200.0
2011-08-10 12:30:00,73.94,74.21,73.54,74.04,228000.0,66.4216,66.6642,66.0623,66.5115,228000.0
2011-08-10 13:00:00,74.02,74.36,73.58,74.25,159900.0,66.4935,66.7989,66.0982,66.7001,159900.0
2011-08-10 13:30:00,74.25,74.84,74.11,74.8,150900.0,66.7001,67.2301,66.5744,67.1942,150900.0
2011-08-10 14:00:00,74.77,75.4,74.5,74.97,248600.0,67.1672,67.7332,66.9247,67.3469,248600.0
2011-08-10 14:30:00,74.94,75.08,74.22,74.25,148100.0,67.32,67.4457,66.6732,66.7001,148100.0
2011-08-10 15:00:00,74.22,74.49,73.75,74.24,282400.0,66.6732,66.9157,66.251,66.6911,282400.0
2011-08-10 15:30:00,74.23,74.29,73.42,73.5,662900.0,66.6822,66.7361,65.9545,66.0264,662900.0
2011-08-11 09:30:00,73.78,75.09,73.78,74.78,265600.0,66.2779,67.4547,66.2779,67.1762,265600.0
2011-08-11 10:00:00,74.75,75.65,74.62,75.09,148200.0,67.1493,67.9578,67.0325,67.4547,148200.0
2011-08-11 10:30:00,75.13,76.14,74.96,75.81,185900.0,67.4906,68.3979,67.3379,68.1015,185900.0
2011-08-11 11:00:00,75.77,75.88,75.11,75.46,89900.0,68.0656,68.1644,67.4727,67.7871,89900.0
2011-08-11 11:30:00,75.52,75.93,75.34,75.57,111900.0,67.841,68.2093,67.6793,67.8859,111900.0
2011-08-11 12:00:00,75.61,75.68,75.09,75.13,88300.0,67.9218,67.9847,67.4547,67.4906,88300.0
2011-08-11 12:30:00,75.16,76.95,75.12,76.9,298100.0,67.5176,69.1256,67.4817,69.0807,298100.0
2011-08-11 13:00:00,76.91,77.3,76.71,77.2,433400.0,69.0896,69.44,68.91,69.3502,433400.0
2011-08-11 13:30:00,77.17,78.13,77.13,77.64,776400.0,69.3232,70.1856,69.2873,69.7454,776400.0
2011-08-11 14:00:00,77.64,78.15,77.41,78.08,298500.0,69.7454,70.2036,69.5388,70.1407,298500.0
2011-08-11 14:30:00,78.1,78.32,77.81,78.25,280900.0,70.1586,70.3563,69.8981,70.2934,280900.0
2011-08-11 15:00:00,78.26,80.52,78.25,80.1,1245200.0,70.3024,72.3326,70.2934,71.9553,1245200.0
2011-08-11 15:30:00,80.1,80.82,79.12,79.17,1572900.0,71.9553,72.6021,71.0749,71.1198,1572900.0
2011-08-12 09:30:00,80.07,80.09,78.46,78.6,381300.0,71.9283,71.9463,70.482,70.6078,381300.0
2011-08-12 10:00:00,78.63,78.72,77.93,78.33,231000.0,70.6348,70.7156,70.0059,70.3653,231000.0
2011-08-12 10:30:00,78.32,78.66,77.88,78.37,176800.0,70.3563,70.6617,69.961,70.4012,176800.0
2011-08-12 11:00:00,78.32,78.74,78.13,78.7,104100.0,70.3563,70.7336,70.1856,70.6976,104100.0
2011-08-12 11:30:00,78.72,79.38,78.67,79.13,118100.0,70.7156,71.3085,70.6707,71.0839,118100.0
2011-08-12 12:00:00,79.13,79.19,78.47,78.71,93100.0,71.0839,71.1378,70.491,70.7066,93100.0
2011-08-12 12:30:00,78.73,78.73,78.37,78.51,104900.0,70.7246,70.7246,70.4012,70.527,104900.0
2011-08-12 13:00:00,78.52,78.74,78.4,78.58,91800.0,70.5359,70.7336,70.4281,70.5898,91800.0
2011-08-12 13:30:00,78.59,78.94,78.51,78.89,99500.0,70.5988,70.9132,70.527,70.8683,99500.0
2011-08-12 14:00:00,78.89,78.99,78.32,78.61,115900.0,70.8683,70.9581,70.3563,70.6168,115900.0
2011-08-12 14:30:00,78.6,78.83,78.49,78.79,173100.0,70.6078,70.8144,70.509,70.7785,173100.0
2011-08-12 15:00:00,78.82,78.94,78.63,78.7,188100.0,70.8054,70.9132,70.6348,70.6976,188100.0
2011-08-12 15:30:00,78.7,79.02,78.52,78.99,530100.0,70.6976,70.9851,70.5359,70.9581,530100.0
2011-08-15 09:30:00,79.22,79.6,78.92,79.27,161100.0,71.1648,71.5061,70.8953,71.2097,161100.0
2011-08-15 10:00:00,79.29,79.69,79.17,79.45,153500.0,71.2276,71.587,71.1198,71.3714,153500.0
2011-08-15 10:30:00,79.45,79.53,78.41,78.56,191800.0,71.3714,71.4432,70.4371,70.5719,191800.0
2011-08-15 11:00:00,78.54,78.81,78.05,78.21,146600.0,70.5539,70.7965,70.1137,70.2575,146600.0
2011-08-15 11:30:00,78.21,78.48,77.96,78.4,100200.0,70.2575,70.5,70.0329,70.4281,100200.0
2011-08-15 12:00:00,78.43,78.74,78.41,78.59,95800.0,70.4551,70.7336,70.4371,70.5988,95800.0
2011-08-15 12:30:00,78.59,78.66,78.35,78.52,125800.0,70.5988,70.6617,70.3832,70.5359,125800.0
2011-08-15 13:00:00,78.53,78.81,78.38,78.44,105400.0,70.5449,70.7965,70.4102,70.4641,105400.0
2011-08-15 13:30:00,78.44,78.72,78.37,78.68,98700.0,70.4641,70.7156,70.4012,70.6797,98700.0
2011-08-15 14:00:00,78.67,79.01,78.65,78.87,117200.0,70.6707,70.9761,70.6527,70.8503,117200.0
2011-08-15 14:30:00,78.87,78.91,78.67,78.89,125800.0,70.8503,70.8863,70.6707,70.8683,125800.0
2011-08-15 15:00:00,78.9,79.0,78.7,78.71,145000.0,70.8773,70.9671,70.6976,70.7066,145000.0
2011-08-15 15:30:00,78.71,79.01,78.69,78.91,657500.0,70.7066,70.9761,70.6887,70.8863,657500.0
2011-08-16 09:30:00,78.32,78.54,77.27,77.29,202000.0,70.3563,70.5539,69.413,69.431,202000.0
2011-08-16 10:00:00,77.27,77.54,76.67,77.54,411400.0,69.413,69.6556,68.874,69.6556,411400.0
2011-08-16 10:30:00,77.58,77.76,77.4,77.55,258200.0,69.6915,69.8532,69.5298,69.6646,258200.0
2011-08-16 11:00:00,77.54,77.55,77.34,77.51,158500.0,69.6556,69.6646,69.4759,69.6286,158500.0
2011-08-16 11:30:00,77.5,77.56,77.33,77.47,263200.0,69.6197,69.6736,69.4669,69.5927,263200.0
2011-08-16 12:00:00,77.47,77.8,77.07,77.16,380700.0,69.5927,69.8891,69.2334,69.3142,380700.0
2011-08-16 12:30:00,77.17,77.67,76.98,77.39,146900.0,69.3232,69.7724,69.1525,69.5208,146900.0
2011-08-16 13:00:00,77.4,77.45,76.86,77.31,145400.0,69.5298,69.5747,69.0447,69.449,145400.0
2011-08-16 13:30:00,77.32,77.76,77.16,77.67,160900.0,69.458,69.8532,69.3142,69.7724,160900.0
2011-08-16 14:00:00,77.67,78.19,77.64,77.72,128400.0,69.7724,70.2395,69.7454,69.8173,128400.0
2011-08-16 14:30:00,77.75,77.94,77.59,77.66,90300.0,69.8442,70.0149,69.7005,69.7634,90300.0
2011-08-16 15:00:00,77.67,78.55,77.67,78.52,154400.0,69.7724,70.5629,69.7724,70.5359,154400.0
2011-08-16 15:30:00,78.55,78.55,78.07,78.15,369800.0,70.5629,70.5629,70.1317,70.2036,369800.0
2011-08-17 09:30:00,78.51,78.82,77.96,78.24,276600.0,70.527,70.8054,70.0329,70.2844,276600.0
2011-08-17 10:00:00,78.27,78.29,77.59,77.75,323000.0,70.3114,70.3293,69.7005,69.8442,323000.0
2011-08-17 10:30:00,77.74,78.05,77.55,77.59,236900.0,69.8353,70.1137,69.6646,69.7005,236900.0
2011-08-17 11:00:00,77.59,77.97,77.44,77.56,94000.0,69.7005,70.0419,69.5658,69.6736,94000.0
2011-08-17 11:30:00,77.57,77.72,77.08,77.19,121600.0,69.6825,69.8173,69.2424,69.3412,121600.0
2011-08-17 12:00:00,77.18,77.25,76.91,77.03,120000.0,69.3322,69.3951,69.0896,69.1974,120000.0
2011-08-17 12:30:00,77.03,77.14,76.62,76.73,120700.0,69.1974,69.2963,68.8291,68.9279,120700.0
2011-08-17 13:00:00,76.73,77.02,76.66,76.78,149400.0,68.9279,69.1885,68.8651,68.9729,149400.0
2011-08-17 13:30:00,76.77,76.99,76.65,76.81,127800.0,68.9639,69.1615,68.8561,68.9998,127800.0
2011-08-17 14:00:00,76.81,77.05,76.79,76.87,136700.0,68.9998,69.2154,68.9818,69.0537,136700.0
2011-08-17 14:30:00,76.86,77.11,76.79,77.1,150000.0,69.0447,69.2693,68.9818,69.2603,150000.0
2011-08-17 15:00:00,77.1,77.17,76.89,77.01,203400.0,69.2603,69.3232,69.0717,69.1795,203400.0
2011-08-17 15:30:00,77.01,77.28,76.96,77.22,395900.0,69.1795,69.422,69.1346,69.3681,395900.0
2011-08-18 09:30:00,75.7,75.8,74.9,75.06,236900.0,68.0027,68.0925,67.284,67.4278,236900.0
2011-08-18 10:00:00,75.05,75.05,73.82,74.52,246700.0,67.4188,67.4188,66.3138,66.9427,246700.0
2011-08-18 10:30:00,74.51,74.98,74.01,74.75,244000.0,66.9337,67.3559,66.4845,67.1493,244000.0
2011-08-18 11:00:00,74.74,74.79,73.87,74.16,171100.0,67.1403,67.1852,66.3588,66.6193,171100.0
2011-08-18 11:30:00,74.17,74.86,74.12,74.53,91400.0,66.6283,67.2481,66.5833,66.9516,91400.0
2011-08-18 12:00:00,74.57,74.57,74.21,74.43,79400.0,66.9876,66.9876,66.6642,66.8618,79400.0
2011-08-18 12:30:00,74.4,74.55,74.05,74.09,85300.0,66.8349,66.9696,66.5205,66.5564,85300.0
2011-08-18 13:00:00,74.12,74.28,73.89,74.06,56200.0,66.5833,66.7271,66.3767,66.5294,56200.0
2011-08-18 13:30:00,74.06,74.17,73.62,73.98,77800.0,66.5294,66.6283,66.1342,66.4576,77800.0
2011-08-18 14:00:00,73.99,74.47,73.97,74.3,159900.0,66.4666,66.8977,66.4486,66.745,159900.0
2011-08-18 14:30:00,74.29,74.42,73.85,73.9,153500.0,66.7361,66.8528,66.3408,66.3857,153500.0
2011-08-18 15:00:00,73.9,74.21,73.67,74.19,212000.0,66.3857,66.6642,66.1791,66.6462,212000.0
2011-08-18 15:30:00,74.18,74.55,73.78,74.4,520600.0,66.6372,66.9696,66.2779,66.8349,520600.0
2011-08-19 09:30:00,73.53,74.51,73.5,74.5,326800.0,66.0533,66.9337,66.0264,66.9247,326800.0
2011-08-19 10:00:00,74.52,75.34,74.24,75.23,146700.0,66.9427,67.6793,66.6911,67.5805,146700.0
2011-08-19 10:30:00,75.24,75.29,74.65,74.87,119200.0,67.5895,67.6344,67.0594,67.2571,119200.0
2011-08-19 11:00:00,74.87,75.0,74.25,74.32,120000.0,67.2571,67.3739,66.7001,66.763,120000.0
2011-08-19 11:30:00,74.32,74.87,74.16,74.83,106600.0,66.763,67.2571,66.6193,67.2211,106600.0
2011-08-19 12:00:00,74.83,74.89,74.4,74.69,84700.0,67.2211,67.275,66.8349,67.0954,84700.0
2011-08-19 12:30:00,74.67,75.0,74.67,74.77,83700.0,67.0774,67.3739,67.0774,67.1672,83700.0
2011-08-19 13:00:00,74.76,74.92,74.62,74.79,85000.0,67.1583,67.302,67.0325,67.1852,85000.0
2011-08-19 13:30:00,74.79,74.79,74.34,74.47,262000.0,67.1852,67.1852,66.781,66.8977,262000.0
2011-08-19 14:00:00,74.49,74.58,73.89,74.2,156500.0,66.9157,66.9966,66.3767,66.6552,156500.0
2011-08-19 14:30:00,74.2,74.43,73.9,73.98,168400.0,66.6552,66.8618,66.3857,66.4576,168400.0
2011-08-19 15:00:00,73.98,74.13,73.53,73.99,266900.0,66.4576,66.5923,66.0533,66.4666,266900.0
2011-08-19 15:30:00,74.02,74.23,73.7,73.85,399700.0,66.4935,66.6822,66.206,66.3408,399700.0
2011-08-22 09:30:00,74.15,75.28,74.09,74.14,124800.0,66.6103,67.6254,66.5564,66.6013,124800.0
2011-08-22 10:00:00,74.14,74.38,73.93,74.23,127500.0,66.6013,66.8169,66.4127,66.6822,127500.0
2011-08-22 10:30:00,74.24,74.38,73.77,73.79,76100.0,66.6911,66.8169,66.2689,66.2869,76100.0
2011-08-22 11:00:00,73.78,74.0,73.44,73.66,86500.0,66.2779,66.4755,65.9725,66.1701,86500.0
2011-08-22 11:30:00,73.68,73.75,73.25,73.42,81200.0,66.1881,66.251,65.8018,65.9545,81200.0
2011-08-22 12:00:00,73.44,73.86,73.42,73.62,105700.0,65.9725,66.3498,65.9545,66.1342,105700.0
2011-08-22 12:30:00,73.61,74.09,73.33,74.09,89000.0,66.1252,66.5564,65.8737,66.5564,89000.0
2011-08-22 13:00:00,74.05,74.17,73.91,73.91,95900.0,66.5205,66.6283,66.3947,66.3947,95900.0
2011-08-22 13:30:00,73.94,74.04,73.57,73.86,90800.0,66.4216,66.5115,66.0893,66.3498,90800.0
2011-08-22 14:00:00,73.87,74.08,73.68,73.72,189200.0,66.3588,66.5474,66.1881,66.224,189200.0
2011-08-22 14:30:00,73.74,73.79,73.45,73.49,68200.0,66.242,66.2869,65.9815,66.0174,68200.0
2011-08-22 15:00:00,73.48,73.83,73.45,73.7,99800.0,66.0084,66.3228,65.9815,66.206,99800.0
2011-08-22 15:30:00,73.72,73.88,73.25,73.45,266000.0,66.224,66.3677,65.8018,65.9815,266000.0
2011-08-23 09:30:00,73.42,73.92,73.13,73.56,116300.0,65.9545,66.4037,65.694,66.0803,116300.0
2011-08-23 10:00:00,73.59,74.46,73.57,74.15,146200.0,66.1072,66.8888,66.0893,66.6103,146200.0
2011-08-23 10:30:00,74.15,74.44,73.82,73.84,108400.0,66.6103,66.8708,66.3138,66.3318,108400.0
2011-08-23 11:00:00,73.81,74.25,73.75,74.25,82200.0,66.3049,66.7001,66.251,66.7001,82200.0
2011-08-23 11:30:00,74.26,74.99,74.25,74.97,89600.0,66.7091,67.3649,66.7001,67.3469,89600.0
2011-08-23 12:00:00,74.97,74.99,74.64,74.84,79500.0,67.3469,67.3649,67.0505,67.2301,79500.0
2011-08-23 12:30:00,74.84,75.03,74.78,74.84,191300.0,67.2301,67.4008,67.1762,67.2301,191300.0
2011-08-23 13:00:00,74.84,75.07,74.69,74.79,85500.0,67.2301,67.4367,67.0954,67.1852,85500.0
2011-08-23 13:30:00,74.79,75.02,74.55,74.67,95300.0,67.1852,67.3918,66.9696,67.0774,95300.0
2011-08-23 14:00:00,74.69,74.83,74.38,74.78,99100.0,67.0954,67.2211,66.8169,67.1762,99100.0
2011-08-23 14:30:00,74.76,75.18,74.75,75.14,124300.0,67.1583,67.5356,67.1493,67.4996,124300.0
2011-08-23 15:00:00,75.15,75.75,75.13,75.2,188000.0,67.5086,68.0476,67.4906,67.5535,188000.0
2011-08-23 15:30:00,75.18,75.62,74.99,75.59,313500.0,67.5356,67.9308,67.3649,67.9039,313500.0
2011-08-24 09:30:00,75.31,75.97,74.88,75.91,112800.0,67.6523,68.2452,67.2661,68.1913,112800.0
2011-08-24 10:00:00,75.83,76.07,75.56,75.6,128000.0,68.1195,68.3351,67.8769,67.9128,128000.0
2011-08-24 10:30:00,75.58,75.71,75.16,75.2,72000.0,67.8949,68.0117,67.5176,67.5535,72000.0
2011-08-24 11:00:00,75.18,75.53,75.03,75.36,103300.0,67.5356,67.85,67.4008,67.6973,103300.0
2011-08-24 11:30:00,75.36,75.5,75.09,75.17,89500.0,67.6973,67.823,67.4547,67.5266,89500.0
2011-08-24 12:00:00,75.17,75.2,74.99,75.07,51100.0,67.5266,67.5535,67.3649,67.4367,51100.0
2011-08-24 12:30:00,75.08,75.38,74.97,75.33,53400.0,67.4457,67.7152,67.3469,67.6703,53400.0
2011-08-24 13:00:00,75.33,75.66,75.26,75.57,54000.0,67.6703,67.9667,67.6074,67.8859,54000.0
2011-08-24 13:30:00,75.56,75.62,75.13,75.55,91100.0,67.8769,67.9308,67.4906,67.8679,91100.0
2011-08-24 14:00:00,75.51,75.56,75.21,75.27,54000.0,67.832,67.8769,67.5625,67.6164,54000.0
2011-08-24 14:30:00,75.3,75.45,75.17,75.29,128900.0,67.6434,67.7781,67.5266,67.6344,128900.0
2011-08-24 15:00:00,75.27,75.69,75.1,75.64,144300.0,67.6164,67.9937,67.4637,67.9488,144300.0
2011-08-24 15:30:00,75.65,75.98,75.65,75.87,183300.0,67.9578,68.2542,67.9578,68.1554,183300.0
2011-08-25 09:30:00,76.06,76.41,74.49,74.67,127900.0,68.3261,68.6405,66.9157,67.0774,127900.0
2011-08-25 10:00:00,74.64,74.95,74.21,74.54,113200.0,67.0505,67.3289,66.6642,66.9606,113200.0
2011-08-25 10:30:00,74.53,74.91,74.24,74.65,102500.0,66.9516,67.293,66.6911,67.0594,102500.0
2011-08-25 11:00:00,74.62,75.0,74.49,74.82,53800.0,67.0325,67.3739,66.9157,67.2122,53800.0
2011-08-25 11:30:00,74.86,74.9,74.44,74.66,75500.0,67.2481,67.284,66.8708,67.0684,75500.0
2011-08-25 12:00:00,74.69,74.85,74.32,74.32,53700.0,67.0954,67.2391,66.763,66.763,53700.0
2011-08-25 12:30:00,74.31,74.49,74.11,74.45,95500.0,66.754,66.9157,66.5744,66.8798,95500.0
2011-08-25 13:00:00,74.46,74.68,74.31,74.64,92700.0,66.8888,67.0864,66.754,67.0505,92700.0
2011-08-25 13:30:00,74.66,74.78,74.4,74.69,74200.0,67.0684,67.1762,66.8349,67.0954,74200.0
2011-08-25 14:00:00,74.68,74.84,74.49,74.65,67900.0,67.0864,67.2301,66.9157,67.0594,67900.0
2011-08-25 14:30:00,74.65,74.86,74.51,74.52,68100.0,67.0594,67.2481,66.9337,66.9427,68100.0
2011-08-25 15:00:00,74.48,74.89,74.4,74.62,91100.0,66.9067,67.275,66.8349,67.0325,91100.0
2011-08-25 15:30:00,74.6,74.71,74.3,74.64,421800.0,67.0145,67.1133,66.745,67.0505,421800.0
2011-08-26 09:30:00,74.52,74.56,73.82,74.35,140800.0,66.9427,66.9786,66.3138,66.79,140800.0
2011-08-26 10:00:00,74.3,74.93,73.0,74.63,167800.0,66.745,67.311,65.5772,67.0415,167800.0
2011-08-26 10:30:00,74.58,75.4,74.22,74.8,142300.0,66.9966,67.7332,66.6732,67.1942,142300.0
2011-08-26 11:00:00,74.76,75.84,74.67,75.09,181400.0,67.1583,68.1284,67.0774,67.4547,181400.0
2011-08-26 11:30:00,75.09,75.52,75.03,75.41,79000.0,67.4547,67.841,67.4008,67.7422,79000.0
2011-08-26 12:00:00,75.43,76.21,75.42,76.11,141200.0,67.7601,68.4608,67.7512,68.371,141200.0
2011-08-26 12:30:00,76.1,76.15,75.73,76.06,132200.0,68.362,68.4069,68.0296,68.3261,132200.0
2011-08-26 13:00:00,76.07,76.6,75.98,76.52,194100.0,68.3351,68.8112,68.2542,68.7393,194100.0
2011-08-26 13:30:00,76.53,76.92,76.4,76.91,205900.0,68.7483,69.0986,68.6315,69.0896,205900.0
2011-08-26 14:00:00,76.87,76.95,76.63,76.79,240400.0,69.0537,69.1256,68.8381,68.9818,240400.0
2011-08-26 14:30:00,76.79,76.82,76.55,76.61,171500.0,68.9818,69.0088,68.7663,68.8202,171500.0
2011-08-26 15:00:00,76.62,76.63,76.08,76.24,193900.0,68.8291,68.8381,68.344,68.4878,193900.0
2011-08-26 15:30:00,76.25,76.59,76.19,76.52,322300.0,68.4968,68.8022,68.4429,68.7393,322300.0
2011-08-29 09:30:00,77.14,77.67,77.03,77.18,137800.0,69.2963,69.7724,69.1974,69.3322,137800.0
2011-08-29 10:00:00,77.14,77.86,77.02,77.46,245200.0,69.2963,69.943,69.1885,69.5837,245200.0
2011-08-29 10:30:00,77.41,77.8,77.33,77.71,109100.0,69.5388,69.8891,69.4669,69.8083,109100.0
2011-08-29 11:00:00,77.7,77.72,77.3,77.45,112000.0,69.7993,69.8173,69.44,69.5747,112000.0
2011-08-29 11:30:00,77.46,77.73,77.44,77.66,111400.0,69.5837,69.8263,69.5658,69.7634,111400.0
2011-08-29 12:00:00,77.64,77.82,77.57,77.75,70500.0,69.7454,69.9071,69.6825,69.8442,70500.0
2011-08-29 12:30:00,77.75,78.07,77.67,77.92,86700.0,69.8442,70.1317,69.7724,69.9969,86700.0
2011-08-29 13:00:00,77.92,78.07,77.81,77.83,76300.0,69.9969,70.1317,69.8981,69.9161,76300.0
2011-08-29 13:30:00,77.84,77.88,77.7,77.76,68900.0,69.9251,69.961,69.7993,69.8532,68900.0
2011-08-29 14:00:00,77.75,78.04,77.74,78.03,69500.0,69.8442,70.1047,69.8353,70.0958,69500.0
2011-08-29 14:30:00,78.03,78.19,77.98,78.06,95200.0,70.0958,70.2395,70.0508,70.1227,95200.0
2011-08-29 15:00:00,78.09,78.1,77.92,78.0,107800.0,70.1497,70.1586,69.9969,70.0688,107800.0
2011-08-29 15:30:00,78.0,78.15,77.95,78.11,258300.0,70.0688,70.2036,70.0239,70.1676,258300.0
2011-08-30 09:30:00,77.41,78.03,77.22,77.9,91100.0,69.7161,70.2745,69.545,70.1574,91100.0
2011-08-30 10:00:00,77.85,77.85,77.44,77.8,253800.0,70.1124,70.1124,69.7432,70.0674,253800.0
2011-08-30 10:30:00,77.79,78.23,77.6,77.72,132100.0,70.0584,70.4546,69.8872,69.9953,132100.0
2011-08-30 11:00:00,77.71,78.37,77.65,78.26,147000.0,69.9863,70.5807,69.9323,70.4816,147000.0
2011-08-30 11:30:00,78.24,78.66,78.14,78.43,94600.0,70.4636,70.8419,70.3736,70.6348,94600.0
2011-08-30 12:00:00,78.44,78.45,77.99,78.08,95700.0,70.6438,70.6528,70.2385,70.3195,95700.0
2011-08-30 12:30:00,78.07,78.09,77.75,77.9,70400.0,70.3105,70.3285,70.0223,70.1574,70400.0
2011-08-30 13:00:00,77.93,78.14,77.78,78.11,61800.0,70.1844,70.3736,70.0494,70.3466,61800.0
2011-08-30 13:30:00,78.13,78.16,77.81,78.02,86600.0,70.3646,70.3916,70.0764,70.2655,86600.0
2011-08-30 14:00:00,78.02,78.43,77.87,78.43,147500.0,70.2655,70.6348,70.1304,70.6348,147500.0
2011-08-30 14:30:00,78.47,78.49,78.16,78.47,118200.0,70.6708,70.6888,70.3916,70.6708,118200.0
2011-08-30 15:00:00,78.44,78.54,78.25,78.53,109100.0,70.6438,70.7338,70.4726,70.7248,109100.0
2011-08-30 15:30:00,78.55,78.93,78.4,78.4,212400.0,70.7428,71.0851,70.6077,70.6077,212400.0
2011-08-31 09:30:00,78.96,80.0,78.74,79.95,139400.0,71.1121,72.0487,70.9139,72.0037,139400.0
2011-08-31 10:00:00,79.92,80.29,79.83,80.11,146100.0,71.9767,72.3099,71.8956,72.1478,146100.0
2011-08-31 10:30:00,80.11,80.33,79.78,79.81,172600.0,72.1478,72.3459,71.8506,71.8776,172600.0
2011-08-31 11:00:00,79.8,79.88,79.3,79.55,121500.0,71.8686,71.9406,71.4183,71.6434,121500.0
2011-08-31 11:30:00,79.57,79.92,79.51,79.68,96500.0,71.6614,71.9767,71.6074,71.7605,96500.0
2011-08-31 12:00:00,79.71,80.11,79.67,79.98,77200.0,71.7875,72.1478,71.7515,72.0307,77200.0
2011-08-31 12:30:00,79.97,80.22,79.89,80.19,71800.0,72.0217,72.2468,71.9496,72.2198,71800.0
2011-08-31 13:00:00,80.2,80.22,79.95,80.16,84200.0,72.2288,72.2468,72.0037,72.1928,84200.0
2011-08-31 13:30:00,80.15,80.19,79.76,79.79,83900.0,72.1838,72.2198,71.8326,71.8596,83900.0
2011-08-31 14:00:00,79.81,79.97,79.58,79.9,100000.0,71.8776,72.0217,71.6705,71.9586,100000.0
2011-08-31 14:30:00,79.9,79.92,79.36,79.58,142400.0,71.9586,71.9767,71.4723,71.6705,142400.0
2011-08-31 15:00:00,79.57,79.78,79.13,79.5,184300.0,71.6614,71.8506,71.2652,71.5984,184300.0
2011-08-31 15:30:00,79.51,80.15,79.51,79.91,430500.0,71.6074,72.1838,71.6074,71.9677,430500.0
2011-09-01 09:30:00,79.71,80.65,79.52,80.15,149800.0,71.7875,72.6341,71.6164,72.1838,149800.0
2011-09-01 10:00:00,80.13,81.5,80.06,80.57,212700.0,72.1658,73.3996,72.1027,72.5621,212700.0
2011-09-01 10:30:00,80.59,80.65,79.94,80.01,110300.0,72.5801,72.6341,71.9947,72.0577,110300.0
2011-09-01 11:00:00,79.99,80.28,79.84,80.19,158300.0,72.0397,72.3009,71.9046,72.2198,158300.0
2011-09-01 11:30:00,80.15,80.24,79.56,79.99,98900.0,72.1838,72.2649,71.6524,72.0397,98900.0
2011-09-01 12:00:00,79.97,80.05,79.71,79.94,59600.0,72.0217,72.0937,71.7875,71.9947,59600.0
2011-09-01 12:30:00,79.96,80.02,79.48,79.51,72600.0,72.0127,72.0667,71.5804,71.6074,72600.0
2011-09-01 13:00:00,79.51,79.64,79.32,79.59,83100.0,71.6074,71.7245,71.4363,71.6795,83100.0
2011-09-01 13:30:00,79.57,79.6,78.98,78.99,140200.0,71.6614,71.6885,71.1301,71.1391,140200.0
2011-09-01 14:00:00,79.0,79.22,78.72,79.2,117300.0,71.1481,71.3462,70.8959,71.3282,117300.0
2011-09-01 14:30:00,79.2,79.61,79.2,79.36,96700.0,71.3282,71.6975,71.3282,71.4723,96700.0
2011-09-01 15:00:00,79.36,79.6,79.13,79.45,139900.0,71.4723,71.6885,71.2652,71.5534,139900.0
2011-09-01 15:30:00,79.44,79.45,79.13,79.2,264000.0,71.5444,71.5534,71.2652,71.3282,264000.0
2011-09-02 09:30:00,78.15,78.62,77.72,78.52,95600.0,70.3826,70.8059,69.9953,70.7158,95600.0
2011-09-02 10:00:00,78.56,78.86,78.47,78.57,112000.0,70.7518,71.022,70.6708,70.7608,112000.0
2011-09-02 10:30:00,78.56,78.6,77.97,78.53,65300.0,70.7518,70.7879,70.2205,70.7248,65300.0
2011-09-02 11:00:00,78.54,78.95,78.45,78.84,86600.0,70.7338,71.1031,70.6528,71.004,86600.0
2011-09-02 11:30:00,78.84,78.84,78.33,78.35,52600.0,71.004,71.004,70.5447,70.5627,52600.0
2011-09-02 12:00:00,78.35,78.54,78.18,78.25,35900.0,70.5627,70.7338,70.4096,70.4726,35900.0
2011-09-02 12:30:00,78.24,78.4,78.13,78.33,93600.0,70.4636,70.6077,70.3646,70.5447,93600.0
2011-09-02 13:00:00,78.32,78.35,78.05,78.15,58700.0,70.5357,70.5627,70.2925,70.3826,58700.0
2011-09-02 13:30:00,78.13,78.33,77.9,77.98,54600.0,70.3646,70.5447,70.1574,70.2295,54600.0
2011-09-02 14:00:00,77.96,78.05,77.68,77.93,114900.0,70.2115,70.2925,69.9593,70.1844,114900.0
2011-09-02 14:30:00,77.91,77.91,77.49,77.63,65100.0,70.1664,70.1664,69.7882,69.9143,65100.0
2011-09-02 15:00:00,77.64,77.68,77.45,77.57,75200.0,69.9233,69.9593,69.7522,69.8602,75200.0
2011-09-02 15:30:00,77.58,77.82,77.44,77.49,223900.0,69.8692,70.0854,69.7432,69.7882,223900.0
2011-09-06 09:30:00,76.66,76.86,75.27,75.88,135300.0,69.0407,69.2208,67.7888,68.3382,135300.0
2011-09-06 10:00:00,76.03,76.31,75.21,75.22,172000.0,68.4733,68.7255,67.7348,67.7438,172000.0
2011-09-06 10:30:00,75.18,75.43,75.02,75.35,111200.0,67.7078,67.9329,67.5637,67.8609,111200.0
2011-09-06 11:00:00,75.31,75.68,75.09,75.44,184900.0,67.8249,68.1581,67.6267,67.9419,184900.0
2011-09-06 11:30:00,75.44,75.94,75.44,75.9,98800.0,67.9419,68.3922,67.9419,68.3562,98800.0
2011-09-06 12:00:00,75.92,76.12,75.77,75.92,102800.0,68.3742,68.5543,68.2391,68.3742,102800.0
2011-09-06 12:30:00,75.91,75.97,75.69,75.79,80300.0,68.3652,68.4193,68.1671,68.2571,80300.0
2011-09-06 13:00:00,75.8,76.17,75.75,76.05,109100.0,68.2662,68.5994,68.2211,68.4913,109100.0
2011-09-06 13:30:00,76.04,76.5,75.98,76.41,103800.0,68.4823,68.8966,68.4283,68.8155,103800.0
2011-09-06 14:00:00,76.4,76.86,76.37,76.81,133900.0,68.8065,69.2208,68.7795,69.1758,133900.0
2011-09-06 14:30:00,76.77,76.78,76.28,76.3,91200.0,69.1397,69.1487,68.6984,68.7165,91200.0
2011-09-06 15:00:00,76.3,76.39,76.0,76.18,137500.0,68.7165,68.7975,68.4463,68.6084,137500.0
2011-09-06 15:30:00,76.17,76.72,76.02,76.65,391000.0,68.5994,69.0947,68.4643,69.0317,391000.0
2011-09-07 09:30:00,77.48,77.89,77.14,77.71,78500.0,69.7792,70.1484,69.473,69.9863,78500.0
2011-09-07 10:00:00,77.7,77.77,77.35,77.48,108500.0,69.9773,70.0404,69.6621,69.7792,108500.0
2011-09-07 10:30:00,77.46,77.81,77.41,77.77,169000.0,69.7612,70.0764,69.7161,70.0404,169000.0
2011-09-07 11:00:00,77.77,78.4,77.65,78.28,116200.0,70.0404,70.6077,69.9323,70.4997,116200.0
2011-09-07 11:30:00,78.29,78.42,78.15,78.21,116000.0,70.5087,70.6257,70.3826,70.4366,116000.0
2011-09-07 12:00:00,78.24,78.67,78.21,78.48,51000.0,70.4636,70.8509,70.4366,70.6798,51000.0
2011-09-07 12:30:00,78.5,78.91,78.49,78.69,134300.0,70.6978,71.067,70.6888,70.8689,134300.0
2011-09-07 13:00:00,78.7,78.78,78.57,78.72,58600.0,70.8779,70.95,70.7608,70.8959,58600.0
2011-09-07 13:30:00,78.72,78.81,78.57,78.68,63400.0,70.8959,70.977,70.7608,70.8599,63400.0
2011-09-07 14:00:00,78.68,78.85,78.61,78.76,59300.0,70.8599,71.013,70.7969,70.932,59300.0
2011-09-07 14:30:00,78.79,78.9,78.73,78.78,63600.0,70.959,71.058,70.9049,70.95,63600.0
2011-09-07 15:00:00,78.78,78.82,78.55,78.65,71400.0,70.95,70.986,70.7428,70.8329,71400.0
2011-09-07 15:30:00,78.65,78.74,78.39,78.72,205900.0,70.8329,70.9139,70.5987,70.8959,205900.0
2011-09-08 09:30:00,78.23,78.96,78.15,78.44,83000.0,70.4546,71.1121,70.3826,70.6438,83000.0
2011-09-08 10:00:00,78.46,78.85,78.14,78.7,69500.0,70.6618,71.013,70.3736,70.8779,69500.0
2011-09-08 10:30:00,78.71,79.3,78.7,79.26,58300.0,70.8869,71.4183,70.8779,71.3823,58300.0
2011-09-08 11:00:00,79.28,79.44,78.89,79.08,240400.0,71.4003,71.5444,71.049,71.2201,240400.0
2011-09-08 11:30:00,79.08,79.42,78.85,78.98,78100.0,71.2201,71.5264,71.013,71.1301,78100.0
2011-09-08 12:00:00,78.94,79.14,78.84,78.87,31500.0,71.0941,71.2742,71.004,71.031,31500.0
2011-09-08 12:30:00,78.87,79.07,78.73,79.05,41200.0,71.031,71.2111,70.9049,71.1931,41200.0
2011-09-08 13:00:00,79.05,79.09,78.71,78.73,42200.0,71.1931,71.2292,70.8869,70.9049,42200.0
2011-09-08 13:30:00,78.75,78.92,77.93,78.17,92100.0,70.9229,71.0761,70.1844,70.4006,92100.0
2011-09-08 14:00:00,78.17,78.39,77.72,77.85,91500.0,70.4006,70.5987,69.9953,70.1124,91500.0
2011-09-08 14:30:00,77.87,78.17,77.7,77.9,84000.0,70.1304,70.4006,69.9773,70.1574,84000.0
2011-09-08 15:00:00,77.9,78.02,77.53,78.02,109300.0,70.1574,70.2655,69.8242,70.2655,109300.0
2011-09-08 15:30:00,78.01,78.05,77.68,77.68,192400.0,70.2565,70.2925,69.9593,69.9593,192400.0
2011-09-09 09:30:00,76.9,76.98,75.84,76.11,244800.0,69.2568,69.3289,68.3022,68.5453,244800.0
2011-09-09 10:00:00,76.12,76.58,75.78,76.29,199200.0,68.5543,68.9686,68.2481,68.7075,199200.0
2011-09-09 10:30:00,76.32,76.33,75.65,75.67,190800.0,68.7345,68.7435,68.1311,68.1491,190800.0
2011-09-09 11:00:00,75.67,76.07,74.79,75.06,182400.0,68.1491,68.5093,67.3565,67.5997,182400.0
2011-09-09 11:30:00,75.02,75.2,74.79,74.87,202300.0,67.5637,67.7258,67.3565,67.4286,202300.0
2011-09-09 12:00:00,74.87,75.19,74.83,75.03,185600.0,67.4286,67.7168,67.3926,67.5727,185600.0
2011-09-09 12:30:00,75.06,75.1,74.52,74.94,122000.0,67.5997,67.6357,67.1134,67.4916,122000.0
2011-09-09 13:00:00,74.96,75.14,74.65,74.84,84900.0,67.5096,67.6717,67.2305,67.4016,84900.0
2011-09-09 13:30:00,74.87,74.89,74.28,74.28,131700.0,67.4286,67.4466,66.8972,66.8972,131700.0
2011-09-09 14:00:00,74.3,74.5,74.03,74.06,114300.0,66.9152,67.0954,66.6721,66.6991,114300.0
2011-09-09 14:30:00,74.06,74.17,73.83,73.91,204300.0,66.6991,66.7982,66.492,66.564,204300.0
2011-09-09 15:00:00,73.9,74.07,73.7,73.71,238300.0,66.555,66.7081,66.3749,66.3839,238300.0
2011-09-09 15:30:00,73.7,74.29,73.69,74.03,1028200.0,66.3749,66.9062,66.3659,66.6721,1028200.0
2011-09-12 09:30:00,73.35,73.88,72.83,73.69,285700.0,66.0597,66.537,65.5913,66.3659,285700.0
2011-09-12 10:00:00,73.69,74.07,73.3,73.35,259000.0,66.3659,66.7081,66.0146,66.0597,259000.0
2011-09-12 10:30:00,73.36,73.5,72.75,72.77,145100.0,66.0687,66.1948,65.5193,65.5373,145100.0
2011-09-12 11:00:00,72.78,73.14,72.68,73.06,132200.0,65.5463,65.8705,65.4563,65.7985,132200.0
2011-09-12 11:30:00,73.06,73.36,73.03,73.29,121900.0,65.7985,66.0687,65.7715,66.0056,121900.0
2011-09-12 12:00:00,73.28,73.34,72.97,73.27,137300.0,65.9966,66.0507,65.7174,65.9876,137300.0
2011-09-12 12:30:00,73.28,73.28,72.92,73.24,128800.0,65.9966,65.9966,65.6724,65.9606,128800.0
2011-09-12 13:00:00,73.22,73.39,72.92,72.96,81500.0,65.9426,66.0957,65.6724,65.7084,81500.0
2011-09-12 13:30:00,72.94,73.06,72.62,72.91,111600.0,65.6904,65.7985,65.4022,65.6634,111600.0
2011-09-12 14:00:00,72.92,72.97,72.63,72.78,231000.0,65.6724,65.7174,65.4112,65.5463,231000.0
2011-09-12 14:30:00,72.79,73.25,72.64,72.74,269200.0,65.5553,65.9696,65.4202,65.5103,269200.0
2011-09-12 15:00:00,72.75,73.4,72.67,73.3,208000.0,65.5193,66.1047,65.4472,66.0146,208000.0
2011-09-12 15:30:00,73.32,74.21,73.32,74.16,335500.0,66.0326,66.8342,66.0326,66.7892,335500.0
2011-09-13 09:30:00,74.19,74.53,73.48,74.49,120900.0,66.8162,67.1224,66.1767,67.0864,120900.0
2011-09-13 10:00:00,74.46,74.57,74.01,74.13,219000.0,67.0593,67.1584,66.6541,66.7621,219000.0
2011-09-13 10:30:00,74.13,74.29,73.6,73.83,143600.0,66.7621,66.9062,66.2848,66.492,143600.0
2011-09-13 11:00:00,73.81,73.91,73.43,73.57,76500.0,66.4739,66.564,66.1317,66.2578,76500.0
2011-09-13 11:30:00,73.64,74.03,73.63,73.77,73200.0,66.3208,66.6721,66.3118,66.4379,73200.0
2011-09-13 12:00:00,73.78,74.03,73.46,73.92,75800.0,66.4469,66.6721,66.1587,66.573,75800.0
2011-09-13 12:30:00,73.89,73.99,73.73,73.88,54700.0,66.546,66.636,66.4019,66.537,54700.0
2011-09-13 13:00:00,73.91,74.22,73.88,74.04,76000.0,66.564,66.8432,66.537,66.6811,76000.0
2011-09-13 13:30:00,74.02,74.18,73.85,74.09,69100.0,66.6631,66.8072,66.51,66.7261,69100.0
2011-09-13 14:00:00,74.08,74.41,73.94,74.36,105300.0,66.7171,67.0143,66.591,66.9693,105300.0
2011-09-13 14:30:00,74.38,74.43,73.94,74.09,108400.0,66.9873,67.0323,66.591,66.7261,108400.0
2011-09-13 15:00:00,74.09,74.25,73.73,74.23,159500.0,66.7261,66.8702,66.4019,66.8522,159500.0
2011-09-13 15:30:00,74.22,74.44,74.12,74.25,247100.0,66.8432,67.0413,66.7531,66.8702,247100.0
2011-09-14 09:30:00,74.56,75.1,74.46,74.46,130900.0,67.1494,67.6357,67.0593,67.0593,130900.0
2011-09-14 10:00:00,74.5,74.8,73.83,74.35,129800.0,67.0954,67.3655,66.492,66.9603,129800.0
2011-09-14 10:30:00,74.4,74.85,74.26,74.85,113100.0,67.0053,67.4106,66.8792,67.4106,113100.0
2011-09-14 11:00:00,74.83,75.21,74.66,75.17,92600.0,67.3926,67.7348,67.2395,67.6988,92600.0
2011-09-14 11:30:00,75.17,75.33,74.84,75.22,89100.0,67.6988,67.8429,67.4016,67.7438,89100.0
2011-09-14 12:00:00,75.23,75.28,75.06,75.25,42600.0,67.7528,67.7978,67.5997,67.7708,42600.0
2011-09-14 12:30:00,75.26,75.63,75.25,75.38,59300.0,67.7798,68.113,67.7708,67.8879,59300.0
2011-09-14 13:00:00,75.39,75.61,75.24,75.26,102300.0,67.8969,68.095,67.7618,67.7798,102300.0
2011-09-14 13:30:00,75.26,75.67,75.1,75.34,163000.0,67.7798,68.1491,67.6357,67.8519,163000.0
2011-09-14 14:00:00,75.36,76.02,75.36,75.94,117400.0,67.8699,68.4643,67.8699,68.3922,117400.0
2011-09-14 14:30:00,75.92,76.51,75.73,76.45,232800.0,68.3742,68.9056,68.2031,68.8515,232800.0
2011-09-14 15:00:00,76.45,76.7,76.38,76.6,177100.0,68.8515,69.0767,68.7885,68.9866,177100.0
2011-09-14 15:30:00,76.59,76.78,75.73,75.83,359100.0,68.9776,69.1487,68.2031,68.2932,359100.0
2011-09-15 09:30:00,76.24,76.38,75.08,75.18,110700.0,68.6624,68.7885,67.6177,67.7078,110700.0
2011-09-15 10:00:00,75.22,75.64,74.58,74.67,110700.0,67.7438,68.1221,67.1674,67.2485,110700.0
2011-09-15 10:30:00,74.66,74.71,74.0,74.18,236800.0,67.2395,67.2845,66.6451,66.8072,236800.0
2011-09-15 11:00:00,74.15,75.14,74.07,75.11,200700.0,66.7801,67.6717,66.7081,67.6447,200700.0
2011-09-15 11:30:00,75.1,75.29,75.0,75.12,119700.0,67.6357,67.8068,67.5457,67.6537,119700.0
2011-09-15 12:00:00,75.1,75.31,75.01,75.08,67800.0,67.6357,67.8249,67.5547,67.6177,67800.0
2011-09-15 12:30:00,75.09,75.22,74.97,75.08,91100.0,67.6267,67.7438,67.5186,67.6177,91100.0
2011-09-15 13:00:00,75.09,75.17,75.02,75.03,82500.0,67.6267,67.6988,67.5637,67.5727,82500.0
2011-09-15 13:30:00,75.02,75.19,74.99,75.18,73600.0,67.5637,67.7168,67.5367,67.7078,73600.0
2011-09-15 14:00:00,75.18,75.4,75.0,75.03,119800.0,67.7078,67.9059,67.5457,67.5727,119800.0
2011-09-15 14:30:00,75.02,75.21,74.9,75.15,145000.0,67.5637,67.7348,67.4556,67.6808,145000.0
2011-09-15 15:00:00,75.14,75.36,74.9,74.95,165600.0,67.6717,67.8699,67.4556,67.5006,165600.0
2011-09-15 15:30:00,74.95,75.42,74.91,75.42,341600.0,67.5006,67.9239,67.4646,67.9239,341600.0
2011-09-16 09:30:00,75.33,76.56,75.33,76.18,646200.0,67.8429,68.9506,67.8429,68.6084,646200.0
2011-09-16 10:00:00,76.18,76.6,76.04,76.2,132400.0,68.6084,68.9866,68.4823,68.6264,132400.0
2011-09-16 10:30:00,76.2,76.34,75.43,75.65,143800.0,68.6264,68.7525,67.9329,68.1311,143800.0
2011-09-16 11:00:00,75.65,76.0,75.4,75.51,186300.0,68.1311,68.4463,67.9059,68.005,186300.0
2011-09-16 11:30:00,75.48,75.64,75.28,75.52,171400.0,67.978,68.1221,67.7978,68.014,171400.0
2011-09-16 12:00:00,75.54,75.81,75.53,75.75,119800.0,68.032,68.2752,68.023,68.2211,119800.0
2011-09-16 12:30:00,75.74,76.05,75.64,75.95,86000.0,68.2121,68.4913,68.1221,68.4012,86000.0
2011-09-16 13:00:00,75.94,76.09,75.91,76.01,91400.0,68.3922,68.5273,68.3652,68.4553,91400.0
2011-09-16 13:30:00,76.01,76.39,75.81,76.35,133800.0,68.4553,68.7975,68.2752,68.7615,133800.0
2011-09-16 14:00:00,76.34,76.73,76.32,76.69,100200.0,68.7525,69.1037,68.7345,69.0677,100200.0
2011-09-16 14:30:00,76.7,76.93,76.69,76.73,111100.0,69.0767,69.2838,69.0677,69.1037,111100.0
2011-09-16 15:00:00,76.74,76.77,76.39,76.39,151300.0,69.1127,69.1397,68.7975,68.7975,151300.0
2011-09-16 15:30:00,76.38,76.67,76.25,76.62,287000.0,68.7885,69.0497,68.6714,69.0047,287000.0
2011-09-19 09:30:00,75.97,77.11,75.75,76.75,349300.0,68.4193,69.4459,68.2211,69.1217,349300.0
2011-09-19 10:00:00,76.75,76.94,76.34,76.55,253800.0,69.1217,69.2928,68.7525,68.9416,253800.0
2011-09-19 10:30:00,76.55,76.64,75.96,75.97,146100.0,68.9416,69.0227,68.4102,68.4193,146100.0
2011-09-19 11:00:00,75.97,76.29,75.87,76.22,108400.0,68.4193,68.7075,68.3292,68.6444,108400.0
2011-09-19 11:30:00,76.19,76.64,76.11,76.19,114400.0,68.6174,69.0227,68.5453,68.6174,114400.0
2011-09-19 12:00:00,76.19,76.34,76.09,76.25,74300.0,68.6174,68.7525,68.5273,68.6714,74300.0
2011-09-19 12:30:00,76.24,76.27,76.04,76.14,104100.0,68.6624,68.6894,68.4823,68.5724,104100.0
2011-09-19 13:00:00,76.13,76.13,75.88,76.02,86800.0,68.5634,68.5634,68.3382,68.4643,86800.0
2011-09-19 13:30:00,76.03,76.03,75.83,75.95,55700.0,68.4733,68.4733,68.2932,68.4012,55700.0
2011-09-19 14:00:00,75.92,76.23,75.84,76.09,101600.0,68.3742,68.6534,68.3022,68.5273,101600.0
2011-09-19 14:30:00,76.08,76.37,76.06,76.1,96600.0,68.5183,68.7795,68.5003,68.5363,96600.0
2011-09-19 15:00:00,76.09,76.93,76.05,76.72,157300.0,68.5273,69.2838,68.4913,69.0947,157300.0
2011-09-19 15:30:00,76.76,76.86,76.36,76.41,447300.0,69.1307,69.2208,68.7705,68.8155,447300.0
2011-09-20 09:30:00,76.85,77.33,76.85,77.15,131700.0,69.2118,69.6441,69.2118,69.482,131700.0
2011-09-20 10:00:00,77.15,77.69,77.05,77.69,147100.0,69.482,69.9683,69.3919,69.9683,147100.0
2011-09-20 10:30:00,77.69,77.97,77.57,77.9,76600.0,69.9683,70.2205,69.8602,70.1574,76600.0
2011-09-20 11:00:00,77.91,78.2,77.9,78.1,86900.0,70.1664,70.4276,70.1574,70.3376,86900.0
2011-09-20 11:30:00,78.1,78.33,77.99,78.3,111200.0,70.3376,70.5447,70.2385,70.5177,111200.0
2011-09-20 12:00:00,78.32,78.43,78.15,78.32,139700.0,70.5357,70.6348,70.3826,70.5357,139700.0
2011-09-20 12:30:00,78.32,78.41,78.02,78.39,59300.0,70.5357,70.6167,70.2655,70.5987,59300.0
2011-09-20 13:00:00,78.39,78.48,78.23,78.33,53200.0,70.5987,70.6798,70.4546,70.5447,53200.0
2011-09-20 13:30:00,78.33,78.4,78.11,78.21,69500.0,70.5447,70.6077,70.3466,70.4366,69500.0
2011-09-20 14:00:00,78.2,78.48,78.04,78.44,113000.0,70.4276,70.6798,70.2835,70.6438,113000.0
2011-09-20 14:30:00,78.43,78.48,77.82,77.99,153700.0,70.6348,70.6798,70.0854,70.2385,153700.0
2011-09-20 15:00:00,77.99,78.01,77.67,77.73,148600.0,70.2385,70.2565,69.9503,70.0043,148600.0
2011-09-20 15:30:00,77.72,77.76,77.32,77.39,307300.0,69.9953,70.0313,69.6351,69.6981,307300.0
2011-09-21 09:30:00,77.53,77.9,77.08,77.24,196800.0,69.8242,70.1574,69.4189,69.563,196800.0
2011-09-21 10:00:00,77.28,77.44,76.73,76.78,141700.0,69.5991,69.7432,69.1037,69.1487,141700.0
2011-09-21 10:30:00,76.81,76.83,76.16,76.31,198500.0,69.1758,69.1938,68.5904,68.7255,198500.0
2011-09-21 11:00:00,76.28,76.46,76.14,76.39,119000.0,68.6984,68.8606,68.5724,68.7975,119000.0
2011-09-21 11:30:00,76.38,76.6,76.27,76.55,86700.0,68.7885,68.9866,68.6894,68.9416,86700.0
2011-09-21 12:00:00,76.56,76.69,76.5,76.53,124400.0,68.9506,69.0677,68.8966,68.9236,124400.0
2011-09-21 12:30:00,76.52,76.91,76.52,76.71,144000.0,68.9146,69.2658,68.9146,69.0857,144000.0
2011-09-21 13:00:00,76.72,76.79,76.53,76.59,94900.0,69.0947,69.1578,68.9236,68.9776,94900.0
2011-09-21 13:30:00,76.59,76.59,76.43,76.47,102200.0,68.9776,68.9776,68.8335,68.8696,102200.0
2011-09-21 14:00:00,76.45,77.06,76.14,76.56,203100.0,68.8515,69.4009,68.5724,68.9506,203100.0
2011-09-21 14:30:00,76.52,76.67,76.0,76.31,291800.0,68.9146,69.0497,68.4463,68.7255,291800.0
2011-09-21 15:00:00,76.24,76.51,75.83,75.89,209000.0,68.6624,68.9056,68.2932,68.3472,209000.0
2011-09-21 15:30:00,75.91,75.99,74.83,74.83,500900.0,68.3652,68.4373,67.3926,67.3926,500900.0
2011-09-22 09:30:00,72.83,73.36,72.42,72.43,128700.0,65.5913,66.0687,65.2221,65.2311,128700.0
2011-09-22 10:00:00,72.43,73.36,72.42,73.01,74900.0,65.2311,66.0687,65.2221,65.7535,74900.0
2011-09-22 10:30:00,73.05,73.26,72.51,72.59,72400.0,65.7895,65.9786,65.3031,65.3752,72400.0
2011-09-22 11:00:00,72.63,72.79,72.45,72.7,62300.0,65.4112,65.5553,65.2491,65.4743,62300.0
2011-09-22 11:30:00,72.63,73.29,72.62,72.76,63900.0,65.4112,66.0056,65.4022,65.5283,63900.0
2011-09-22 12:00:00,72.76,72.94,72.49,72.89,63500.0,65.5283,65.6904,65.2851,65.6454,63500.0
2011-09-22 12:30:00,72.86,73.19,72.79,73.17,41900.0,65.6184,65.9156,65.5553,65.8976,41900.0
2011-09-22 13:00:00,73.18,73.18,72.67,72.87,68300.0,65.9066,65.9066,65.4472,65.6274,68300.0
2011-09-22 13:30:00,72.82,72.94,72.3,72.3,105900.0,65.5823,65.6904,65.114,65.114,105900.0
2011-09-22 14:00:00,72.32,73.43,72.25,73.05,119100.0,65.132,66.1317,65.069,65.7895,119100.0
2011-09-22 14:30:00,72.96,73.13,72.51,72.78,130000.0,65.7084,65.8615,65.3031,65.5463,130000.0
2011-09-22 15:00:00,72.77,73.07,72.43,72.82,163200.0,65.5373,65.8075,65.2311,65.5823,163200.0
2011-09-22 15:30:00,72.82,73.83,72.78,73.54,434100.0,65.5823,66.492,65.5463,66.2308,434100.0
2011-09-23 09:30:00,72.81,73.52,72.64,73.15,165100.0,65.5733,66.2128,65.4202,65.8795,165100.0
2011-09-23 10:00:00,73.16,73.31,72.68,73.11,106400.0,65.8885,66.0236,65.4563,65.8435,106400.0
2011-09-23 10:30:00,73.12,73.71,72.99,73.6,87800.0,65.8525,66.3839,65.7354,66.2848,87800.0
2011-09-23 11:00:00,73.59,74.04,73.39,73.75,70300.0,66.2758,66.6811,66.0957,66.4199,70300.0
2011-09-23 11:30:00,73.78,73.78,73.29,73.59,58200.0,66.4469,66.4469,66.0056,66.2758,58200.0
2011-09-23 12:00:00,73.59,73.67,73.23,73.36,91800.0,66.2758,66.3479,65.9516,66.0687,91800.0
2011-09-23 12:30:00,73.38,73.55,72.99,73.17,89000.0,66.0867,66.2398,65.7354,65.8976,89000.0
2011-09-23 13:00:00,73.19,73.35,72.94,73.03,96600.0,65.9156,66.0597,65.6904,65.7715,96600.0
2011-09-23 13:30:00,73.06,73.55,72.99,73.5,84200.0,65.7985,66.2398,65.7354,66.1948,84200.0
2011-09-23 14:00:00,73.5,73.66,72.96,73.01,88000.0,66.1948,66.3388,65.7084,65.7535,88000.0
2011-09-23 14:30:00,73.0,73.22,72.79,72.86,107200.0,65.7444,65.9426,65.5553,65.6184,107200.0
2011-09-23 15:00:00,72.85,73.4,72.85,73.38,128000.0,65.6094,66.1047,65.6094,66.0867,128000.0
2011-09-23 15:30:00,73.41,73.55,73.05,73.32,310100.0,66.1137,66.2398,65.7895,66.0326,310100.0
2011-09-26 09:30:00,74.03,74.3,73.55,73.66,215400.0,66.6721,66.9152,66.2398,66.3388,215400.0
2011-09-26 10:00:00,73.66,73.87,73.4,73.52,296100.0,66.3388,66.528,66.1047,66.2128,296100.0
2011-09-26 10:30:00,73.5,73.74,73.19,73.66,193900.0,66.1948,66.4109,65.9156,66.3388,193900.0
2011-09-26 11:00:00,73.68,74.35,73.68,74.23,136600.0,66.3569,66.9603,66.3569,66.8522,136600.0
2011-09-26 11:30:00,74.25,74.53,74.11,74.44,106900.0,66.8702,67.1224,66.7441,67.0413,106900.0
2011-09-26 12:00:00,74.43,74.45,74.11,74.23,108800.0,67.0323,67.0503,66.7441,66.8522,108800.0
2011-09-26 12:30:00,74.23,74.31,74.04,74.15,124300.0,66.8522,66.9242,66.6811,66.7801,124300.0
2011-09-26 13:00:00,74.16,74.22,73.92,74.11,211500.0,66.7892,66.8432,66.573,66.7441,211500.0
2011-09-26 13:30:00,74.1,74.32,74.02,74.25,172200.0,66.7351,66.9333,66.6631,66.8702,172200.0
2011-09-26 14:00:00,74.26,74.56,74.22,74.36,207400.0,66.8792,67.1494,66.8432,66.9693,207400.0
2011-09-26 14:30:00,74.35,74.71,74.3,74.67,216600.0,66.9603,67.2845,66.9152,67.2485,216600.0
2011-09-26 15:00:00,74.71,74.89,74.39,74.47,408600.0,67.2845,67.4466,66.9963,67.0683,408600.0
2011-09-26 15:30:00,74.47,74.47,74.0,74.31,911200.0,67.0683,67.0683,66.6451,66.9242,911200.0
2011-09-27 09:30:00,75.57,76.48,75.56,76.39,151700.0,68.059,68.8786,68.05,68.7975,151700.0
2011-09-27 10:00:00,76.37,76.59,76.04,76.49,104000.0,68.7795,68.9776,68.4823,68.8876,104000.0
2011-09-27 10:30:00,76.5,77.0,76.41,77.0,107700.0,68.8966,69.3469,68.8155,69.3469,107700.0
2011-09-27 11:00:00,76.99,77.01,76.59,76.63,111800.0,69.3379,69.3559,68.9776,69.0137,111800.0
2011-09-27 11:30:00,76.63,76.87,76.62,76.72,82500.0,69.0137,69.2298,69.0047,69.0947,82500.0
2011-09-27 12:00:00,76.73,77.16,76.7,76.85,106400.0,69.1037,69.491,69.0767,69.2118,106400.0
2011-09-27 12:30:00,76.83,76.98,76.66,76.78,102200.0,69.1938,69.3289,69.0407,69.1487,102200.0
2011-09-27 13:00:00,76.78,77.04,76.73,76.95,105900.0,69.1487,69.3829,69.1037,69.3019,105900.0
2011-09-27 13:30:00,76.97,77.16,76.82,77.08,59000.0,69.3199,69.491,69.1848,69.4189,59000.0
2011-09-27 14:00:00,77.08,77.43,77.07,77.21,71100.0,69.4189,69.7341,69.4099,69.536,71100.0
2011-09-27 14:30:00,77.2,77.21,76.83,76.89,119800.0,69.527,69.536,69.1938,69.2478,119800.0
2011-09-27 15:00:00,76.88,76.88,76.54,76.67,197900.0,69.2388,69.2388,68.9326,69.0497,197900.0
2011-09-27 15:30:00,76.68,76.79,75.92,76.34,443900.0,69.0587,69.1578,68.3742,68.7525,443900.0
2011-09-28 09:30:00,76.28,76.49,75.65,75.97,189300.0,68.6984,68.8876,68.1311,68.4193,189300.0
2011-09-28 10:00:00,75.98,75.98,75.18,75.33,299000.0,68.4283,68.4283,67.7078,67.8429,299000.0
2011-09-28 10:30:00,75.34,76.02,75.14,75.87,187600.0,67.8519,68.4643,67.6717,68.3292,187600.0
2011-09-28 11:00:00,75.83,76.17,75.77,76.0,165900.0,68.2932,68.5994,68.2391,68.4463,165900.0
2011-09-28 11:30:00,76.05,76.6,76.0,76.42,85100.0,68.4913,68.9866,68.4463,68.8245,85100.0
2011-09-28 12:00:00,76.44,76.48,75.89,76.12,88300.0,68.8425,68.8786,68.3472,68.5543,88300.0
2011-09-28 12:30:00,76.09,76.09,75.56,75.98,130100.0,68.5273,68.5273,68.05,68.4283,130100.0
2011-09-28 13:00:00,75.95,75.97,75.41,75.5,63700.0,68.4012,68.4193,67.9149,67.996,63700.0
2011-09-28 13:30:00,75.49,75.5,74.99,75.06,58600.0,67.987,67.996,67.5367,67.5997,58600.0
2011-09-28 14:00:00,75.06,75.26,75.01,75.17,104400.0,67.5997,67.7798,67.5547,67.6988,104400.0
2011-09-28 14:30:00,75.17,75.38,75.13,75.3,92800.0,67.6988,67.8879,67.6627,67.8158,92800.0
2011-09-28 15:00:00,75.27,75.37,75.08,75.14,184700.0,67.7888,67.8789,67.6177,67.6717,184700.0
2011-09-28 15:30:00,75.12,75.21,74.59,74.75,460900.0,67.6537,67.7348,67.1764,67.3205,460900.0
2011-09-29 09:30:00,75.83,76.87,75.83,76.12,194200.0,68.2932,69.2298,68.2932,68.5543,194200.0
2011-09-29 10:00:00,76.14,76.26,75.41,75.7,301000.0,68.5724,68.6804,67.9149,68.1761,301000.0
2011-09-29 10:30:00,75.66,75.92,74.87,75.15,155600.0,68.1401,68.3742,67.4286,67.6808,155600.0
2011-09-29 11:00:00,75.22,75.67,74.98,75.33,127900.0,67.7438,68.1491,67.5277,67.8429,127900.0
2011-09-29 11:30:00,75.43,75.54,75.25,75.31,54900.0,67.9329,68.032,67.7708,67.8249,54900.0
2011-09-29 12:00:00,75.32,75.55,75.21,75.31,71100.0,67.8339,68.041,67.7348,67.8249,71100.0
2011-09-29 12:30:00,75.31,75.31,74.72,74.75,118500.0,67.8249,67.8249,67.2935,67.3205,118500.0
2011-09-29 13:00:00,74.74,74.95,74.68,74.74,114000.0,67.3115,67.5006,67.2575,67.3115,114000.0
2011-09-29 13:30:00,74.77,74.95,74.49,74.85,128100.0,67.3385,67.5006,67.0864,67.4106,128100.0
2011-09-29 14:00:00,74.86,74.93,74.39,74.72,144500.0,67.4196,67.4826,66.9963,67.2935,144500.0
2011-09-29 14:30:00,74.73,74.79,74.36,74.54,126100.0,67.3025,67.3565,66.9693,67.1314,126100.0
2011-09-29 15:00:00,74.52,74.59,74.04,74.12,256800.0,67.1134,67.1764,66.6811,66.7531,256800.0
2011-09-29 15:30:00,74.12,74.83,74.08,74.78,440300.0,66.7531,67.3926,66.7171,67.3475,440300.0
2011-09-30 09:30:00,74.12,74.27,72.95,73.25,195500.0,66.7531,66.8882,65.6994,65.9696,195500.0
2011-09-30 10:00:00,73.2,74.25,73.12,73.96,127100.0,65.9246,66.8702,65.8525,66.609,127100.0
2011-09-30 10:30:00,73.96,74.05,73.35,73.38,149500.0,66.609,66.6901,66.0597,66.0867,149500.0
2011-09-30 11:00:00,73.37,74.01,73.32,73.68,102000.0,66.0777,66.6541,66.0326,66.3569,102000.0
2011-09-30 11:30:00,73.71,74.29,73.67,74.12,97300.0,66.3839,66.9062,66.3479,66.7531,97300.0
2011-09-30 12:00:00,74.12,74.31,73.71,73.76,126800.0,66.7531,66.9242,66.3839,66.4289,126800.0
2011-09-30 12:30:00,73.76,73.99,73.71,73.73,93600.0,66.4289,66.636,66.3839,66.4019,93600.0
2011-09-30 13:00:00,73.71,74.01,73.58,73.94,48100.0,66.3839,66.6541,66.2668,66.591,48100.0
2011-09-30 13:30:00,73.97,74.24,73.93,73.98,55200.0,66.618,66.8612,66.582,66.627,55200.0
2011-09-30 14:00:00,73.98,74.04,73.43,73.52,73000.0,66.627,66.6811,66.1317,66.2128,73000.0
2011-09-30 14:30:00,73.52,73.73,73.23,73.53,91800.0,66.2128,66.4019,65.9516,66.2218,91800.0
2011-09-30 15:00:00,73.51,73.75,73.28,73.28,127400.0,66.2038,66.4199,65.9966,65.9966,127400.0
2011-09-30 15:30:00,73.27,73.39,72.66,72.68,363900.0,65.9876,66.0957,65.4382,65.4563,363900.0
2011-10-03 09:30:00,72.67,72.86,72.1,72.16,129700.0,65.4472,65.6184,64.9339,64.9879,129700.0
2011-10-03 10:00:00,72.18,73.21,72.17,72.86,158800.0,65.0059,65.9336,64.9969,65.6184,158800.0
2011-10-03 10:30:00,72.85,72.9,72.08,72.27,135100.0,65.6094,65.6544,64.9159,65.087,135100.0
2011-10-03 11:00:00,72.24,72.6,71.95,72.43,106100.0,65.06,65.3842,64.7988,65.2311,106100.0
2011-10-03 11:30:00,72.43,72.65,72.33,72.45,89000.0,65.2311,65.4292,65.141,65.2491,89000.0
2011-10-03 12:00:00,72.47,72.5,71.8,71.96,103200.0,65.2671,65.2941,64.6637,64.8078,103200.0
2011-10-03 12:30:00,71.97,72.06,71.66,71.77,93400.0,64.8168,64.8979,64.5376,64.6367,93400.0
2011-10-03 13:00:00,71.77,71.8,71.14,71.28,164200.0,64.6367,64.6637,64.0693,64.1954,164200.0
2011-10-03 13:30:00,71.29,71.32,70.56,70.96,100400.0,64.2044,64.2314,63.547,63.9072,100400.0
2011-10-03 14:00:00,70.96,71.18,70.88,71.05,125300.0,63.9072,64.1053,63.8352,63.9883,125300.0
2011-10-03 14:30:00,71.04,71.27,70.71,71.13,196400.0,63.9793,64.1864,63.6821,64.0603,196400.0
2011-10-03 15:00:00,71.13,71.38,70.65,70.66,140300.0,64.0603,64.2855,63.628,63.637,140300.0
2011-10-03 15:30:00,70.68,71.31,70.44,70.45,402000.0,63.655,64.2224,63.4389,63.4479,402000.0
2011-10-04 09:30:00,68.93,69.04,68.18,68.37,193100.0,62.079,62.178,61.4035,61.5746,193100.0
2011-10-04 10:00:00,68.38,69.08,68.1,68.49,224200.0,61.5836,62.2141,61.3315,61.6827,224200.0
2011-10-04 10:30:00,68.47,70.09,68.47,69.61,178500.0,61.6647,63.1237,61.6647,62.6914,178500.0
2011-10-04 11:00:00,69.6,70.13,69.11,69.22,117700.0,62.6824,63.1597,62.2411,62.3401,117700.0
2011-10-04 11:30:00,69.22,69.23,68.69,69.06,91700.0,62.3401,62.3492,61.8628,62.196,91700.0
2011-10-04 12:00:00,69.11,69.75,69.11,69.36,96500.0,62.2411,62.8175,62.2411,62.4662,96500.0
2011-10-04 12:30:00,69.36,69.49,69.07,69.09,70800.0,62.4662,62.5833,62.2051,62.2231,70800.0
2011-10-04 13:00:00,69.09,69.18,68.67,68.72,69600.0,62.2231,62.3041,61.8448,61.8898,69600.0
2011-10-04 13:30:00,68.69,68.92,68.24,68.28,102700.0,61.8628,62.07,61.4575,61.4936,102700.0
2011-10-04 14:00:00,68.27,68.63,68.12,68.26,103600.0,61.4846,61.8088,61.3495,61.4756,103600.0
2011-10-04 14:30:00,68.26,68.51,67.94,67.97,205000.0,61.4756,61.7007,61.1874,61.2144,205000.0
2011-10-04 15:00:00,67.97,68.38,67.59,68.15,347300.0,61.2144,61.5836,60.8722,61.3765,347300.0
2011-10-04 15:30:00,68.15,69.42,68.1,69.35,747200.0,61.3765,62.5203,61.3315,62.4572,747200.0
2011-10-05 09:30:00,69.65,70.47,69.29,70.36,235300.0,62.7274,63.4659,62.4032,63.3668,235300.0
2011-10-05 10:00:00,70.35,71.03,70.31,70.51,220700.0,63.3578,63.9702,63.3218,63.5019,220700.0
2011-10-05 10:30:00,70.52,71.23,70.47,71.21,160400.0,63.5109,64.1504,63.4659,64.1324,160400.0
2011-10-05 11:00:00,71.18,71.22,70.46,70.47,74500.0,64.1053,64.1414,63.4569,63.4659,74500.0
2011-10-05 11:30:00,70.51,71.19,70.51,71.13,127700.0,63.5019,64.1143,63.5019,64.0603,127700.0
2011-10-05 12:00:00,71.11,71.19,70.6,70.68,99000.0,64.0423,64.1143,63.583,63.655,99000.0
2011-10-05 12:30:00,70.66,70.86,70.57,70.62,112100.0,63.637,63.8171,63.556,63.601,112100.0
2011-10-05 13:00:00,70.62,70.7,70.43,70.57,87900.0,63.601,63.673,63.4299,63.556,87900.0
2011-10-05 13:30:00,70.61,70.8,70.49,70.66,81600.0,63.592,63.7631,63.4839,63.637,81600.0
2011-10-05 14:00:00,70.68,70.76,70.3,70.32,187600.0,63.655,63.7271,63.3128,63.3308,187600.0
2011-10-05 14:30:00,70.34,70.59,70.22,70.54,136000.0,63.3488,63.574,63.2408,63.5289,136000.0
2011-10-05 15:00:00,70.55,70.55,70.1,70.21,253700.0,63.538,63.538,63.1327,63.2317,253700.0
2011-10-05 15:30:00,70.24,70.71,70.24,70.28,543800.0,63.2588,63.6821,63.2588,63.2948,543800.0
2011-10-06 09:30:00,69.64,70.23,66.61,67.77,989400.0,62.7184,63.2498,59.9896,61.0343,989400.0
2011-10-06 10:00:00,67.77,70.07,67.65,69.31,588700.0,61.0343,63.1057,60.9262,62.4212,588700.0
2011-10-06 10:30:00,69.31,69.58,68.37,68.42,215700.0,62.4212,62.6644,61.5746,61.6197,215700.0
2011-10-06 11:00:00,68.45,69.03,68.45,68.83,217700.0,61.6467,62.169,61.6467,61.9889,217700.0
2011-10-06 11:30:00,68.83,69.38,68.67,69.3,163700.0,61.9889,62.4842,61.8448,62.4122,163700.0
2011-10-06 12:00:00,69.29,69.56,69.22,69.47,253000.0,62.4032,62.6464,62.3401,62.5653,253000.0
2011-10-06 12:30:00,69.45,69.55,69.27,69.42,180400.0,62.5473,62.6373,62.3852,62.5203,180400.0
2011-10-06 13:00:00,69.42,69.47,69.02,69.07,142400.0,62.5203,62.5653,62.16,62.2051,142400.0
2011-10-06 13:30:00,69.08,69.34,69.0,69.28,143300.0,62.2141,62.4482,62.142,62.3942,143300.0
2011-10-06 14:00:00,69.27,69.9,69.21,69.69,204600.0,62.3852,62.9526,62.3311,62.7634,204600.0
2011-10-06 14:30:00,69.69,69.72,69.37,69.49,202600.0,62.7634,62.7904,62.4752,62.5833,202600.0
2011-10-06 15:00:00,69.45,69.75,69.34,69.5,225500.0,62.5473,62.8175,62.4482,62.5923,225500.0
2011-10-06 15:30:00,69.5,70.15,69.5,70.09,520100.0,62.5923,63.1777,62.5923,63.1237,520100.0
2011-10-07 09:30:00,70.45,71.03,70.05,70.36,176100.0,63.4479,63.9702,63.0877,63.3668,176100.0
2011-10-07 10:00:00,70.34,70.44,70.08,70.27,110400.0,63.3488,63.4389,63.1147,63.2858,110400.0
2011-10-07 10:30:00,70.26,70.37,69.97,70.08,170400.0,63.2768,63.3758,63.0156,63.1147,170400.0
2011-10-07 11:00:00,70.05,70.18,69.8,70.17,135100.0,63.0877,63.2047,62.8625,63.1957,135100.0
2011-10-07 11:30:00,70.17,70.42,70.14,70.41,69600.0,63.1957,63.4209,63.1687,63.4119,69600.0
2011-10-07 12:00:00,70.41,70.45,69.76,70.04,137800.0,63.4119,63.4479,62.8265,63.0786,137800.0
2011-10-07 12:30:00,70.01,70.16,69.75,69.85,120400.0,63.0516,63.1867,62.8175,62.9075,120400.0
2011-10-07 13:00:00,69.87,70.08,69.68,70.01,90400.0,62.9255,63.1147,62.7544,63.0516,90400.0
2011-10-07 13:30:00,70.03,70.18,69.83,70.11,67800.0,63.0696,63.2047,62.8895,63.1417,67800.0
2011-10-07 14:00:00,70.11,70.59,70.05,70.47,199700.0,63.1417,63.574,63.0877,63.4659,199700.0
2011-10-07 14:30:00,70.48,71.08,70.46,70.6,251700.0,63.4749,64.0153,63.4569,63.583,251700.0
2011-10-07 15:00:00,70.57,70.73,70.36,70.73,419900.0,63.556,63.7001,63.3668,63.7001,419900.0
2011-10-07 15:30:00,70.74,70.89,70.17,70.37,402600.0,63.7091,63.8442,63.1957,63.3758,402600.0
2011-10-10 09:30:00,71.26,72.14,70.82,72.13,130000.0,64.1774,64.9699,63.7811,64.9609,130000.0
2011-10-10 10:00:00,72.15,72.34,71.87,72.28,78900.0,64.9789,65.15,64.7268,65.096,78900.0
2011-10-10 10:30:00,72.28,72.66,72.28,72.46,87100.0,65.096,65.4382,65.096,65.2581,87100.0
2011-10-10 11:00:00,72.45,72.49,72.12,72.43,60800.0,65.2491,65.2851,64.9519,65.2311,60800.0
2011-10-10 11:30:00,72.42,72.68,72.27,72.68,63900.0,65.2221,65.4563,65.087,65.4563,63900.0
2011-10-10 12:00:00,72.68,72.69,72.55,72.63,90900.0,65.4563,65.4653,65.3392,65.4112,90900.0
2011-10-10 12:30:00,72.65,72.66,72.6,72.64,53000.0,65.4292,65.4382,65.3842,65.4202,53000.0
2011-10-10 13:00:00,72.65,73.03,72.63,72.82,56200.0,65.4292,65.7715,65.4112,65.5823,56200.0
2011-10-10 13:30:00,72.82,72.96,72.79,72.95,67500.0,65.5823,65.7084,65.5553,65.6994,67500.0
2011-10-10 14:00:00,72.95,73.05,72.83,72.9,116300.0,65.6994,65.7895,65.5913,65.6544,116300.0
2011-10-10 14:30:00,72.92,72.95,72.57,72.61,73200.0,65.6724,65.6994,65.3572,65.3932,73200.0
2011-10-10 15:00:00,72.62,72.63,72.37,72.45,96100.0,65.4022,65.4112,65.1771,65.2491,96100.0
2011-10-10 15:30:00,72.45,73.17,72.35,73.15,455600.0,65.2491,65.8976,65.1591,65.8795,455600.0
2011-10-11 09:30:00,72.53,73.06,72.22,73.06,81900.0,65.3212,65.7985,65.042,65.7985,81900.0
2011-10-11 10:00:00,72.98,73.63,72.77,73.63,112400.0,65.7264,66.3118,65.5373,66.3118,112400.0
2011-10-11 10:30:00,73.58,73.64,73.13,73.21,68100.0,66.2668,66.3208,65.8615,65.9336,68100.0
2011-10-11 11:00:00,73.21,73.33,73.13,73.19,88700.0,65.9336,66.0416,65.8615,65.9156,88700.0
2011-10-11 11:30:00,73.18,73.24,72.96,73.1,46200.0,65.9066,65.9606,65.7084,65.8345,46200.0
2011-10-11 12:00:00,73.1,73.15,72.97,73.0,59800.0,65.8345,65.8795,65.7174,65.7444,59800.0
2011-10-11 12:30:00,72.99,73.09,72.69,72.81,77400.0,65.7354,65.8255,65.4653,65.5733,77400.0
2011-10-11 13:00:00,72.82,73.04,72.57,73.01,70100.0,65.5823,65.7805,65.3572,65.7535,70100.0
2011-10-11 13:30:00,73.02,73.24,72.82,73.24,52000.0,65.7625,65.9606,65.5823,65.9606,52000.0
2011-10-11 14:00:00,73.25,73.25,73.0,73.01,89400.0,65.9696,65.9696,65.7444,65.7535,89400.0
2011-10-11 14:30:00,73.0,73.13,72.89,73.12,52500.0,65.7444,65.8615,65.6454,65.8525,52500.0
2011-10-11 15:00:00,73.12,73.3,72.98,72.99,103300.0,65.8525,66.0146,65.7264,65.7354,103300.0
2011-10-11 15:30:00,73.0,73.22,72.91,73.0,164500.0,65.7444,65.9426,65.6634,65.7444,164500.0
2011-10-12 09:30:00,73.4,73.97,73.08,73.9,55900.0,66.1047,66.618,65.8165,66.555,55900.0
2011-10-12 10:00:00,73.93,74.13,73.56,74.07,65200.0,66.582,66.7621,66.2488,66.7081,65200.0
2011-10-12 10:30:00,74.08,74.19,73.69,73.75,60000.0,66.7171,66.8162,66.3659,66.4199,60000.0
2011-10-12 11:00:00,73.75,73.86,73.63,73.65,53600.0,66.4199,66.519,66.3118,66.3298,53600.0
2011-10-12 11:30:00,73.63,73.64,73.48,73.49,77100.0,66.3118,66.3208,66.1767,66.1857,77100.0
2011-10-12 12:00:00,73.46,73.58,73.37,73.51,46100.0,66.1587,66.2668,66.0777,66.2038,46100.0
2011-10-12 12:30:00,73.52,73.64,73.43,73.57,39200.0,66.2128,66.3208,66.1317,66.2578,39200.0
2011-10-12 13:00:00,73.59,73.74,73.44,73.47,40000.0,66.2758,66.4109,66.1407,66.1677,40000.0
2011-10-12 13:30:00,73.49,73.75,73.46,73.66,61400.0,66.1857,66.4199,66.1587,66.3388,61400.0
2011-10-12 14:00:00,73.68,73.9,73.55,73.7,68700.0,66.3569,66.555,66.2398,66.3749,68700.0
2011-10-12 14:30:00,73.7,73.84,73.47,73.52,211400.0,66.3749,66.501,66.1677,66.2128,211400.0
2011-10-12 15:00:00,73.53,73.89,73.48,73.81,204100.0,66.2218,66.546,66.1767,66.4739,204100.0
2011-10-12 15:30:00,73.81,74.16,73.56,73.65,376300.0,66.4739,66.7892,66.2488,66.3298,376300.0
2011-10-13 09:30:00,73.31,73.62,73.03,73.17,45100.0,66.0236,66.3028,65.7715,65.8976,45100.0
2011-10-13 10:00:00,73.16,73.59,73.02,73.49,37100.0,65.8885,66.2758,65.7625,66.1857,37100.0
2011-10-13 10:30:00,73.5,73.59,72.93,72.93,54600.0,66.1948,66.2758,65.6814,65.6814,54600.0
2011-10-13 11:00:00,72.93,73.17,72.54,72.57,110200.0,65.6814,65.8976,65.3302,65.3572,110200.0
2011-10-13 11:30:00,72.56,72.79,72.49,72.64,96300.0,65.3482,65.5553,65.2851,65.4202,96300.0
2011-10-13 12:00:00,72.64,72.99,72.62,72.72,56800.0,65.4202,65.7354,65.4022,65.4923,56800.0
2011-10-13 12:30:00,72.72,72.85,72.66,72.82,76800.0,65.4923,65.6094,65.4382,65.5823,76800.0
2011-10-13 13:00:00,72.91,73.31,72.8,73.27,63200.0,65.6634,66.0236,65.5643,65.9876,63200.0
2011-10-13 13:30:00,73.24,73.32,73.15,73.2,52900.0,65.9606,66.0326,65.8795,65.9246,52900.0
2011-10-13 14:00:00,73.17,73.35,73.08,73.33,51500.0,65.8976,66.0597,65.8165,66.0416,51500.0
2011-10-13 14:30:00,73.33,73.79,73.31,73.59,83500.0,66.0416,66.4559,66.0236,66.2758,83500.0
2011-10-13 15:00:00,73.55,73.8,73.55,73.63,128600.0,66.2398,66.4649,66.2398,66.3118,128600.0
2011-10-13 15:30:00,73.58,73.93,73.42,73.87,286300.0,66.2668,66.582,66.1227,66.528,286300.0
2011-10-14 09:30:00,74.42,74.59,73.96,74.12,153300.0,67.0233,67.1764,66.609,66.7531,153300.0
2011-10-14 10:00:00,74.16,74.17,73.63,73.68,138000.0,66.7892,66.7982,66.3118,66.3569,138000.0
2011-10-14 10:30:00,73.68,73.79,73.44,73.77,99400.0,66.3569,66.4559,66.1407,66.4379,99400.0
2011-10-14 11:00:00,73.79,73.88,73.67,73.73,85000.0,66.4559,66.537,66.3479,66.4019,85000.0
2011-10-14 11:30:00,73.73,73.88,73.68,73.8,76700.0,66.4019,66.537,66.3569,66.4649,76700.0
2011-10-14 12:00:00,73.8,73.8,73.67,73.77,103100.0,66.4649,66.4649,66.3479,66.4379,103100.0
2011-10-14 12:30:00,73.78,73.88,73.77,73.81,94200.0,66.4469,66.537,66.4379,66.4739,94200.0
2011-10-14 13:00:00,73.81,73.88,73.69,73.71,108400.0,66.4739,66.537,66.3659,66.3839,108400.0
2011-10-14 13:30:00,73.71,73.75,73.55,73.67,41400.0,66.3839,66.4199,66.2398,66.3479,41400.0
2011-10-14 14:00:00,73.65,73.66,73.4,73.48,76600.0,66.3298,66.3388,66.1047,66.1767,76600.0
2011-10-14 14:30:00,73.47,73.47,73.01,73.25,150100.0,66.1677,66.1677,65.7535,65.9696,150100.0
2011-10-14 15:00:00,73.26,73.28,73.0,73.26,196600.0,65.9786,65.9966,65.7444,65.9786,196600.0
2011-10-14 15:30:00,73.27,73.47,73.03,73.44,282800.0,65.9876,66.1677,65.7715,66.1407,282800.0
2011-10-17 09:30:00,72.96,73.47,72.7,73.36,158800.0,65.7084,66.1677,65.4743,66.0687,158800.0
2011-10-17 10:00:00,73.38,73.61,73.24,73.25,54600.0,66.0867,66.2938,65.9606,65.9696,54600.0
2011-10-17 10:30:00,73.25,73.42,73.02,73.26,101200.0,65.9696,66.1227,65.7625,65.9786,101200.0
2011-10-17 11:00:00,73.26,73.59,73.17,73.54,65700.0,65.9786,66.2758,65.8976,66.2308,65700.0
2011-10-17 11:30:00,73.53,73.53,73.04,73.05,37800.0,66.2218,66.2218,65.7805,65.7895,37800.0
2011-10-17 12:00:00,73.06,73.33,73.01,73.31,39200.0,65.7985,66.0416,65.7535,66.0236,39200.0
2011-10-17 12:30:00,73.29,73.33,73.05,73.05,29300.0,66.0056,66.0416,65.7895,65.7895,29300.0
2011-10-17 13:00:00,73.06,73.32,73.0,73.25,39800.0,65.7985,66.0326,65.7444,65.9696,39800.0
2011-10-17 13:30:00,73.24,73.36,72.97,73.31,90700.0,65.9606,66.0687,65.7174,66.0236,90700.0
2011-10-17 14:00:00,73.3,73.32,73.19,73.25,106700.0,66.0146,66.0326,65.9156,65.9696,106700.0
2011-10-17 14:30:00,73.23,73.23,72.96,73.11,69400.0,65.9516,65.9516,65.7084,65.8435,69400.0
2011-10-17 15:00:00,73.11,73.28,73.03,73.28,102100.0,65.8435,65.9966,65.7715,65.9966,102100.0
2011-10-17 15:30:00,73.27,73.5,72.92,73.04,410900.0,65.9876,66.1948,65.6724,65.7805,410900.0
2011-10-18 09:30:00,72.79,72.85,71.95,72.11,84700.0,65.5553,65.6094,64.7988,64.9429,84700.0
2011-10-18 10:00:00,72.11,72.54,72.03,72.5,62300.0,64.9429,65.3302,64.8709,65.2941,62300.0
2011-10-18 10:30:00,72.51,72.83,72.43,72.7,50700.0,65.3031,65.5913,65.2311,65.4743,50700.0
2011-10-18 11:00:00,72.68,72.98,72.58,72.76,81800.0,65.4563,65.7264,65.3662,65.5283,81800.0
2011-10-18 11:30:00,72.77,73.33,72.71,73.26,102800.0,65.5373,66.0416,65.4833,65.9786,102800.0
2011-10-18 12:00:00,73.27,73.35,72.93,72.99,60900.0,65.9876,66.0597,65.6814,65.7354,60900.0
2011-10-18 12:30:00,72.99,73.4,72.98,73.3,39900.0,65.7354,66.1047,65.7264,66.0146,39900.0
2011-10-18 13:00:00,73.3,73.34,73.01,73.16,20300.0,66.0146,66.0507,65.7535,65.8885,20300.0
2011-10-18 13:30:00,73.18,73.29,73.0,73.14,39700.0,65.9066,66.0056,65.7444,65.8705,39700.0
2011-10-18 14:00:00,73.12,73.27,72.98,73.13,37200.0,65.8525,65.9876,65.7264,65.8615,37200.0
2011-10-18 14:30:00,73.15,73.24,72.89,73.01,61400.0,65.8795,65.9606,65.6454,65.7535,61400.0
2011-10-18 15:00:00,73.02,74.09,73.02,73.49,168600.0,65.7625,66.7261,65.7625,66.1857,168600.0
2011-10-18 15:30:00,73.52,73.69,73.19,73.37,306600.0,66.2128,66.3659,65.9156,66.0777,306600.0
2011-10-19 09:30:00,73.64,73.72,73.15,73.48,85500.0,66.3208,66.3929,65.8795,66.1767,85500.0
2011-10-19 10:00:00,73.48,74.26,73.38,74.09,95300.0,66.1767,66.8792,66.0867,66.7261,95300.0
2011-10-19 10:30:00,74.11,74.11,73.49,73.6,78500.0,66.7441,66.7441,66.1857,66.2848,78500.0
2011-10-19 11:00:00,73.55,73.77,73.4,73.74,67400.0,66.2398,66.4379,66.1047,66.4109,67400.0
2011-10-19 11:30:00,73.73,74.01,73.68,73.94,80700.0,66.4019,66.6541,66.3569,66.591,80700.0
2011-10-19 12:00:00,73.95,74.16,73.92,74.12,47900.0,66.6,66.7892,66.573,66.7531,47900.0
2011-10-19 12:30:00,74.1,74.25,73.96,74.07,44000.0,66.7351,66.8702,66.609,66.7081,44000.0
2011-10-19 13:00:00,74.07,74.31,74.05,74.05,37900.0,66.7081,66.9242,66.6901,66.6901,37900.0
2011-10-19 13:30:00,74.04,74.05,73.75,73.97,49500.0,66.6811,66.6901,66.4199,66.618,49500.0
2011-10-19 14:00:00,73.95,74.0,73.47,73.5,106000.0,66.6,66.6451,66.1677,66.1948,106000.0
2011-10-19 14:30:00,73.49,73.51,72.97,73.05,146400.0,66.1857,66.2038,65.7174,65.7895,146400.0
2011-10-19 15:00:00,73.06,73.3,72.87,73.0,121600.0,65.7985,66.0146,65.6274,65.7444,121600.0
2011-10-19 15:30:00,73.01,73.36,72.98,73.19,268800.0,65.7535,66.0687,65.7264,65.9156,268800.0
2011-10-20 09:30:00,73.01,73.43,72.91,73.0,117000.0,65.7535,66.1317,65.6634,65.7444,117000.0
2011-10-20 10:00:00,73.0,73.25,72.56,72.66,138300.0,65.7444,65.9696,65.3482,65.4382,138300.0
2011-10-20 10:30:00,72.66,72.82,72.47,72.59,87700.0,65.4382,65.5823,65.2671,65.3752,87700.0
2011-10-20 11:00:00,72.55,72.55,72.07,72.28,86500.0,65.3392,65.3392,64.9069,65.096,86500.0
2011-10-20 11:30:00,72.28,72.32,71.85,71.95,91000.0,65.096,65.132,64.7087,64.7988,91000.0
2011-10-20 12:00:00,71.95,71.95,71.67,71.81,58900.0,64.7988,64.7988,64.5466,64.6727,58900.0
2011-10-20 12:30:00,71.82,72.06,71.72,72.04,40100.0,64.6817,64.8979,64.5917,64.8799,40100.0
2011-10-20 13:00:00,72.05,72.54,71.92,72.53,116300.0,64.8889,65.3302,64.7718,65.3212,116300.0
2011-10-20 13:30:00,72.55,72.89,72.45,72.76,82900.0,65.3392,65.6454,65.2491,65.5283,82900.0
2011-10-20 14:00:00,72.78,72.91,72.51,72.78,66600.0,65.5463,65.6634,65.3031,65.5463,66600.0
2011-10-20 14:30:00,72.75,73.09,72.73,73.02,75700.0,65.5193,65.8255,65.5013,65.7625,75700.0
2011-10-20 15:00:00,73.01,73.15,72.75,72.76,84200.0,65.7535,65.8795,65.5193,65.5283,84200.0
2011-10-20 15:30:00,72.76,72.93,72.69,72.86,298800.0,65.5283,65.6814,65.4653,65.6184,298800.0
2011-10-21 09:30:00,73.8,74.81,73.69,74.66,279300.0,66.4649,67.3745,66.3659,67.2395,279300.0
2011-10-21 10:00:00,74.68,75.46,74.64,75.46,75200.0,67.2575,67.9599,67.2214,67.9599,75200.0
2011-10-21 10:30:00,75.43,75.47,75.02,75.32,84700.0,67.9329,67.969,67.5637,67.8339,84700.0
2011-10-21 11:00:00,75.3,75.36,74.97,75.18,94400.0,67.8158,67.8699,67.5186,67.7078,94400.0
2011-10-21 11:30:00,75.17,75.46,75.05,75.34,76600.0,67.6988,67.9599,67.5907,67.8519,76600.0
2011-10-21 12:00:00,75.34,75.35,75.19,75.26,55900.0,67.8519,67.8609,67.7168,67.7798,55900.0
2011-10-21 12:30:00,75.27,75.39,75.2,75.23,81100.0,67.7888,67.8969,67.7258,67.7528,81100.0
2011-10-21 13:00:00,75.23,75.24,74.86,74.86,76200.0,67.7528,67.7618,67.4196,67.4196,76200.0
2011-10-21 13:30:00,74.86,75.12,74.84,75.03,74800.0,67.4196,67.6537,67.4016,67.5727,74800.0
2011-10-21 14:00:00,75.01,75.38,74.97,75.17,100100.0,67.5547,67.8879,67.5186,67.6988,100100.0
2011-10-21 14:30:00,75.18,75.5,75.14,75.48,70000.0,67.7078,67.996,67.6717,67.978,70000.0
2011-10-21 15:00:00,75.5,75.69,75.45,75.65,120300.0,67.996,68.1671,67.9509,68.1311,120300.0
2011-10-21 15:30:00,75.65,75.9,75.46,75.88,314800.0,68.1311,68.3562,67.9599,68.3382,314800.0
2011-10-24 09:30:00,75.55,76.0,75.47,75.77,92800.0,68.041,68.4463,67.969,68.2391,92800.0
2011-10-24 10:00:00,75.76,75.9,75.56,75.88,106400.0,68.2301,68.3562,68.05,68.3382,106400.0
2011-10-24 10:30:00,75.85,76.11,75.78,76.1,95000.0,68.3112,68.5453,68.2481,68.5363,95000.0
2011-10-24 11:00:00,76.05,76.38,76.01,76.31,71900.0,68.4913,68.7885,68.4553,68.7255,71900.0
2011-10-24 11:30:00,76.31,76.79,76.22,76.61,98700.0,68.7255,69.1578,68.6444,68.9956,98700.0
2011-10-24 12:00:00,76.58,76.91,76.58,76.87,76600.0,68.9686,69.2658,68.9686,69.2298,76600.0
2011-10-24 12:30:00,76.87,76.93,76.51,76.77,51500.0,69.2298,69.2838,68.9056,69.1397,51500.0
2011-10-24 13:00:00,76.77,77.17,76.77,76.94,72000.0,69.1397,69.5,69.1397,69.2928,72000.0
2011-10-24 13:30:00,76.94,76.98,76.74,76.81,55000.0,69.2928,69.3289,69.1127,69.1758,55000.0
2011-10-24 14:00:00,76.79,77.05,76.76,77.02,77400.0,69.1578,69.3919,69.1307,69.3649,77400.0
2011-10-24 14:30:00,77.02,77.23,77.01,77.21,139700.0,69.3649,69.554,69.3559,69.536,139700.0
2011-10-24 15:00:00,77.23,77.42,77.03,77.21,198300.0,69.554,69.7251,69.3739,69.536,198300.0
2011-10-24 15:30:00,77.21,77.23,76.71,76.91,475000.0,69.536,69.554,69.0857,69.2658,475000.0
2011-10-25 09:30:00,76.51,76.94,76.1,76.18,83700.0,68.9056,69.2928,68.5363,68.6084,83700.0
2011-10-25 10:00:00,76.2,76.51,75.87,76.35,65200.0,68.6264,68.9056,68.3292,68.7615,65200.0
2011-10-25 10:30:00,76.33,76.82,76.22,76.7,100000.0,68.7435,69.1848,68.6444,69.0767,100000.0
2011-10-25 11:00:00,76.72,76.78,76.35,76.73,87900.0,69.0947,69.1487,68.7615,69.1037,87900.0
2011-10-25 11:30:00,76.68,77.24,76.65,76.94,107600.0,69.0587,69.563,69.0317,69.2928,107600.0
2011-10-25 12:00:00,76.91,77.58,76.71,77.56,109400.0,69.2658,69.8692,69.0857,69.8512,109400.0
2011-10-25 12:30:00,77.57,77.72,77.16,77.18,156300.0,69.8602,69.9953,69.491,69.509,156300.0
2011-10-25 13:00:00,77.17,77.26,76.98,76.98,52900.0,69.5,69.581,69.3289,69.3289,52900.0
2011-10-25 13:30:00,76.95,77.01,76.63,77.0,104800.0,69.3019,69.3559,69.0137,69.3469,104800.0
2011-10-25 14:00:00,77.01,77.01,76.63,76.67,79300.0,69.3559,69.3559,69.0137,69.0497,79300.0
2011-10-25 14:30:00,76.67,76.85,76.54,76.64,153300.0,69.0497,69.2118,68.9326,69.0227,153300.0
2011-10-25 15:00:00,76.68,76.79,76.11,76.19,166200.0,69.0587,69.1578,68.5453,68.6174,166200.0
2011-10-25 15:30:00,76.19,76.42,75.97,76.19,471900.0,68.6174,68.8245,68.4193,68.6174,471900.0
2011-10-26 09:30:00,82.87,82.87,79.5,81.02,1020000.0,74.6335,74.6335,71.5984,72.9673,1020000.0
2011-10-26 10:00:00,81.02,81.02,79.7,79.78,632600.0,72.9673,72.9673,71.7785,71.8506,632600.0
2011-10-26 10:30:00,79.77,80.34,79.57,80.04,518900.0,71.8416,72.3549,71.6614,72.0847,518900.0
2011-10-26 11:00:00,80.04,80.73,79.99,80.66,259500.0,72.0847,72.7062,72.0397,72.6431,259500.0
2011-10-26 11:30:00,80.65,80.95,80.2,80.72,259100.0,72.6341,72.9043,72.2288,72.6971,259100.0
2011-10-26 12:00:00,80.71,80.81,80.49,80.67,189400.0,72.6881,72.7782,72.49,72.6521,189400.0
2011-10-26 12:30:00,80.67,80.83,80.57,80.59,136400.0,72.6521,72.7962,72.5621,72.5801,136400.0
2011-10-26 13:00:00,80.6,80.63,80.35,80.6,136700.0,72.5891,72.6161,72.3639,72.5891,136700.0
2011-10-26 13:30:00,80.6,81.1,80.58,81.03,372100.0,72.5891,73.0394,72.5711,72.9763,372100.0
2011-10-26 14:00:00,81.08,81.9,81.08,81.82,214200.0,73.0214,73.7599,73.0214,73.6878,214200.0
2011-10-26 14:30:00,81.79,81.84,81.32,81.35,246000.0,73.6608,73.7058,73.2375,73.2645,246000.0
2011-10-26 15:00:00,81.34,82.4,81.33,82.38,291800.0,73.2555,74.2102,73.2465,74.1922,291800.0
2011-10-26 15:30:00,82.36,82.71,81.52,81.74,831400.0,74.1741,74.4894,73.4176,73.6158,831400.0
2011-10-27 09:30:00,83.43,84.27,82.89,83.68,280600.0,75.1378,75.8943,74.6515,75.3629,280600.0
2011-10-27 10:00:00,83.64,83.69,82.95,82.96,232000.0,75.3269,75.372,74.7055,74.7145,232000.0
2011-10-27 10:30:00,82.95,83.29,82.72,83.27,190000.0,74.7055,75.0117,74.4984,74.9937,190000.0
2011-10-27 11:00:00,83.28,83.91,83.15,83.89,147000.0,75.0027,75.5701,74.8856,75.5521,147000.0
2011-10-27 11:30:00,83.89,84.56,83.88,84.53,161900.0,75.5521,76.1555,75.5431,76.1285,161900.0
2011-10-27 12:00:00,84.54,84.99,84.52,84.86,190100.0,76.1375,76.5427,76.1195,76.4257,190100.0
2011-10-27 12:30:00,84.85,84.92,84.26,84.37,119400.0,76.4167,76.4797,75.8853,75.9844,119400.0
2011-10-27 13:00:00,84.41,84.8,84.3,84.79,190800.0,76.0204,76.3716,75.9213,76.3626,190800.0
2011-10-27 13:30:00,84.8,84.88,84.49,84.83,140900.0,76.3716,76.4437,76.0924,76.3986,140900.0
2011-10-27 14:00:00,84.85,85.18,84.57,85.17,222800.0,76.4167,76.7139,76.1645,76.7049,222800.0
2011-10-27 14:30:00,85.17,85.31,84.88,85.12,205800.0,76.7049,76.8309,76.4437,76.6598,205800.0
2011-10-27 15:00:00,85.14,85.7,84.99,85.42,259000.0,76.6778,77.1822,76.5427,76.93,259000.0
2011-10-27 15:30:00,85.44,85.47,84.61,85.11,649800.0,76.948,76.975,76.2005,76.6508,649800.0
2011-10-28 09:30:00,84.64,85.29,84.38,84.84,198900.0,76.2275,76.8129,75.9934,76.4077,198900.0
2011-10-28 10:00:00,84.89,85.04,83.91,83.98,233600.0,76.4527,76.5878,75.5701,75.6331,233600.0
2011-10-28 10:30:00,83.94,84.7,83.93,84.66,186400.0,75.5971,76.2816,75.5881,76.2455,186400.0
2011-10-28 11:00:00,84.65,84.76,84.29,84.41,110000.0,76.2365,76.3356,75.9123,76.0204,110000.0
2011-10-28 11:30:00,84.43,84.45,84.0,84.12,127600.0,76.0384,76.0564,75.6511,75.7592,127600.0
2011-10-28 12:00:00,84.12,84.16,83.76,84.11,85600.0,75.7592,75.7952,75.435,75.7502,85600.0
2011-10-28 12:30:00,84.09,84.37,84.05,84.24,85100.0,75.7322,75.9844,75.6962,75.8673,85100.0
2011-10-28 13:00:00,84.24,84.39,84.11,84.34,79600.0,75.8673,76.0024,75.7502,75.9574,79600.0
2011-10-28 13:30:00,84.35,84.39,84.12,84.15,94800.0,75.9664,76.0024,75.7592,75.7862,94800.0
2011-10-28 14:00:00,84.14,84.39,84.09,84.36,94200.0,75.7772,76.0024,75.7322,75.9754,94200.0
2011-10-28 14:30:00,84.35,84.62,84.33,84.45,89300.0,75.9664,76.2095,75.9483,76.0564,89300.0
2011-10-28 15:00:00,84.44,84.51,84.28,84.3,120900.0,76.0474,76.1105,75.9033,75.9213,120900.0
2011-10-28 15:30:00,84.32,84.47,84.11,84.4,265900.0,75.9393,76.0744,75.7502,76.0114,265900.0
2011-10-31 09:30:00,83.31,84.18,82.66,83.22,201300.0,75.0297,75.8133,74.4443,74.9487,201300.0
2011-10-31 10:00:00,83.28,83.41,82.75,82.77,183500.0,75.0027,75.1198,74.5254,74.5434,183500.0
2011-10-31 10:30:00,82.77,83.5,82.77,83.0,129100.0,74.5434,75.2008,74.5434,74.7505,129100.0
2011-10-31 11:00:00,83.02,83.42,82.96,83.08,65300.0,74.7685,75.1288,74.7145,74.8226,65300.0
2011-10-31 11:30:00,83.05,83.33,82.77,82.77,76000.0,74.7956,75.0477,74.5434,74.5434,76000.0
2011-10-31 12:00:00,82.74,82.77,82.24,82.24,139300.0,74.5164,74.5434,74.0661,74.0661,139300.0
2011-10-31 12:30:00,82.24,82.6,82.21,82.49,89000.0,74.0661,74.3903,74.0391,74.2912,89000.0
2011-10-31 13:00:00,82.49,82.98,82.43,82.92,71000.0,74.2912,74.7325,74.2372,74.6785,71000.0
2011-10-31 13:30:00,82.93,83.19,82.85,82.89,134200.0,74.6875,74.9217,74.6154,74.6515,134200.0
2011-10-31 14:00:00,82.89,83.19,82.84,82.93,62000.0,74.6515,74.9217,74.6064,74.6875,62000.0
2011-10-31 14:30:00,82.93,83.02,82.68,82.83,75700.0,74.6875,74.7685,74.4623,74.5974,75700.0
2011-10-31 15:00:00,82.82,82.82,82.07,82.07,144600.0,74.5884,74.5884,73.913,73.913,144600.0
2011-10-31 15:30:00,82.07,82.34,81.55,81.55,618300.0,73.913,74.1561,73.4447,73.4447,618300.0
2011-11-01 09:30:00,79.83,80.85,79.83,79.98,154800.0,71.8956,72.8142,71.8956,72.0307,154800.0
2011-11-01 10:00:00,79.93,80.17,79.54,79.64,253200.0,71.9857,72.2018,71.6344,71.7245,253200.0
2011-11-01 10:30:00,79.62,79.82,79.45,79.77,224300.0,71.7065,71.8866,71.5534,71.8416,224300.0
2011-11-01 11:00:00,79.78,79.92,79.54,79.59,195100.0,71.8506,71.9767,71.6344,71.6795,195100.0
2011-11-01 11:30:00,79.63,79.63,78.74,78.81,360000.0,71.7155,71.7155,70.9139,70.977,360000.0
2011-11-01 12:00:00,78.81,79.37,78.76,79.01,222500.0,70.977,71.4813,70.932,71.1571,222500.0
2011-11-01 12:30:00,79.01,79.22,78.83,78.95,191800.0,71.1571,71.3462,70.995,71.1031,191800.0
2011-11-01 13:00:00,78.94,79.43,78.83,79.35,224100.0,71.0941,71.5354,70.995,71.4633,224100.0
2011-11-01 13:30:00,79.35,79.71,79.14,79.29,210100.0,71.4633,71.7875,71.2742,71.4093,210100.0
2011-11-01 14:00:00,79.29,79.7,79.17,79.53,170100.0,71.4093,71.7785,71.3012,71.6254,170100.0
2011-11-01 14:30:00,79.55,79.76,79.25,79.33,164500.0,71.6434,71.8326,71.3733,71.4453,164500.0
2011-11-01 15:00:00,79.34,79.38,79.0,79.3,196100.0,71.4543,71.4903,71.1481,71.4183,196100.0
2011-11-01 15:30:00,79.33,79.8,79.09,79.31,544000.0,71.4453,71.8686,71.2292,71.4273,544000.0
2011-11-02 09:30:00,80.62,81.5,80.41,80.97,241100.0,72.6071,73.3996,72.418,72.9223,241100.0
2011-11-02 10:00:00,80.97,81.55,80.67,81.51,271600.0,72.9223,73.4447,72.6521,73.4086,271600.0
2011-11-02 10:30:00,81.52,81.88,81.22,81.72,202100.0,73.4176,73.7419,73.1475,73.5978,202100.0
2011-11-02 11:00:00,81.75,82.42,81.7,82.13,248700.0,73.6248,74.2282,73.5797,73.967,248700.0
2011-11-02 11:30:00,82.14,82.14,81.96,81.99,182600.0,73.976,73.976,73.8139,73.8409,182600.0
2011-11-02 12:00:00,81.98,81.98,81.54,81.7,146900.0,73.8319,73.8319,73.4356,73.5797,146900.0
2011-11-02 12:30:00,81.68,82.0,81.52,81.57,161000.0,73.5617,73.8499,73.4176,73.4627,161000.0
2011-11-02 13:00:00,81.58,81.62,81.12,81.32,170600.0,73.4717,73.5077,73.0574,73.2375,170600.0
2011-11-02 13:30:00,81.3,81.86,81.28,81.68,141700.0,73.2195,73.7238,73.2015,73.5617,141700.0
2011-11-02 14:00:00,81.67,81.96,81.44,81.8,270800.0,73.5527,73.8139,73.3456,73.6698,270800.0
2011-11-02 14:30:00,81.77,82.23,81.73,81.97,200500.0,73.6428,74.0571,73.6068,73.8229,200500.0
2011-11-02 15:00:00,81.98,82.2,81.81,81.97,225800.0,73.8319,74.03,73.6788,73.8229,225800.0
2011-11-02 15:30:00,81.96,82.09,81.58,81.72,653300.0,73.8139,73.931,73.4717,73.5978,653300.0
2011-11-03 09:30:00,80.47,82.24,80.47,81.54,139900.0,72.472,74.0661,72.472,73.4356,139900.0
2011-11-03 10:00:00,81.56,81.59,81.07,81.35,117400.0,73.4537,73.4807,73.0124,73.2645,117400.0
2011-11-03 10:30:00,81.35,81.66,81.01,81.32,65000.0,73.2645,73.5437,72.9583,73.2375,65000.0
2011-11-03 11:00:00,81.36,81.58,81.11,81.45,62100.0,73.2735,73.4717,73.0484,73.3546,62100.0
2011-11-03 11:30:00,81.44,81.54,81.18,81.18,55000.0,73.3456,73.4356,73.1114,73.1114,55000.0
2011-11-03 12:00:00,81.17,81.35,80.79,81.03,160500.0,73.1024,73.2645,72.7602,72.9763,160500.0
2011-11-03 12:30:00,80.99,81.1,80.66,81.07,38600.0,72.9403,73.0394,72.6431,73.0124,38600.0
2011-11-03 13:00:00,81.06,81.24,81.0,81.19,59500.0,73.0034,73.1655,72.9493,73.1204,59500.0
2011-11-03 13:30:00,81.17,81.4,80.97,81.0,118800.0,73.1024,73.3096,72.9223,72.9493,118800.0
2011-11-03 14:00:00,81.03,81.45,81.0,81.26,153300.0,72.9763,73.3546,72.9493,73.1835,153300.0
2011-11-03 14:30:00,81.24,81.36,81.19,81.33,127200.0,73.1655,73.2735,73.1204,73.2465,127200.0
2011-11-03 15:00:00,81.32,81.44,81.18,81.41,251700.0,73.2375,73.3456,73.1114,73.3186,251700.0
2011-11-03 15:30:00,81.38,81.73,81.37,81.63,422200.0,73.2915,73.6068,73.2825,73.5167,422200.0
2011-11-04 09:30:00,81.22,82.05,81.15,81.15,140600.0,73.1475,73.895,73.0844,73.0844,140600.0
2011-11-04 10:00:00,81.11,81.32,80.76,80.82,33600.0,73.0484,73.2375,72.7332,72.7872,33600.0
2011-11-04 10:30:00,80.77,80.89,80.45,80.79,66400.0,72.7422,72.8503,72.454,72.7602,66400.0
2011-11-04 11:00:00,80.8,80.89,80.46,80.67,81900.0,72.7692,72.8503,72.463,72.6521,81900.0
2011-11-04 11:30:00,80.69,80.79,80.5,80.73,39600.0,72.6701,72.7602,72.499,72.7062,39600.0
2011-11-04 12:00:00,80.74,80.84,80.6,80.81,36600.0,72.7152,72.8052,72.5891,72.7782,36600.0
2011-11-04 12:30:00,80.79,80.81,80.5,80.66,58800.0,72.7602,72.7782,72.499,72.6431,58800.0
2011-11-04 13:00:00,80.68,81.05,80.68,81.0,68000.0,72.6611,72.9943,72.6611,72.9493,68000.0
2011-11-04 13:30:00,81.0,81.29,80.86,81.11,88500.0,72.9493,73.2105,72.8232,73.0484,88500.0
2011-11-04 14:00:00,81.1,81.19,80.88,81.03,64500.0,73.0394,73.1204,72.8412,72.9763,64500.0
2011-11-04 14:30:00,81.04,81.13,80.82,80.89,53300.0,72.9853,73.0664,72.7872,72.8503,53300.0
2011-11-04 15:00:00,80.89,80.9,80.57,80.74,56200.0,72.8503,72.8593,72.5621,72.7152,56200.0
2011-11-04 15:30:00,80.73,80.86,80.41,80.65,379400.0,72.7062,72.8232,72.418,72.6341,379400.0
2011-11-07 09:30:00,80.83,81.32,80.65,81.0,91200.0,72.7962,73.2375,72.6341,72.9493,91200.0
2011-11-07 10:00:00,80.98,81.16,80.78,80.9,55900.0,72.9313,73.0934,72.7512,72.8593,55900.0
2011-11-07 10:30:00,80.88,80.93,80.57,80.6,60100.0,72.8412,72.8863,72.5621,72.5891,60100.0
2011-11-07 11:00:00,80.57,80.77,80.24,80.28,58700.0,72.5621,72.7422,72.2649,72.3009,58700.0
2011-11-07 11:30:00,80.25,80.48,80.16,80.2,38700.0,72.2739,72.481,72.1928,72.2288,38700.0
2011-11-07 12:00:00,80.19,80.56,79.88,79.91,86100.0,72.2198,72.5531,71.9406,71.9677,86100.0
2011-11-07 12:30:00,79.92,80.22,79.85,80.21,82000.0,71.9767,72.2468,71.9136,72.2378,82000.0
2011-11-07 13:00:00,80.2,80.68,80.16,80.62,60900.0,72.2288,72.6611,72.1928,72.6071,60900.0
2011-11-07 13:30:00,80.61,81.27,80.61,81.22,50500.0,72.5981,73.1925,72.5981,73.1475,50500.0
2011-11-07 14:00:00,81.25,81.52,81.12,81.36,65700.0,73.1745,73.4176,73.0574,73.2735,65700.0
2011-11-07 14:30:00,81.33,81.69,81.3,81.65,70100.0,73.2465,73.5707,73.2195,73.5347,70100.0
2011-11-07 15:00:00,81.65,81.89,81.52,81.65,153200.0,73.5347,73.7509,73.4176,73.5347,153200.0
2011-11-07 15:30:00,81.63,82.09,81.59,82.03,329300.0,73.5167,73.931,73.4807,73.8769,329300.0
2011-11-08 09:30:00,81.86,82.25,81.4,81.84,128900.0,73.7238,74.0751,73.3096,73.7058,128900.0
2011-11-08 10:00:00,81.87,82.1,81.5,81.62,104900.0,73.7328,73.94,73.3996,73.5077,104900.0
2011-11-08 10:30:00,81.64,81.82,81.22,81.48,114500.0,73.5257,73.6878,73.1475,73.3816,114500.0
2011-11-08 11:00:00,81.49,81.59,80.79,81.05,69200.0,73.3906,73.4807,72.7602,72.9943,69200.0
2011-11-08 11:30:00,81.08,81.3,80.99,81.0,65800.0,73.0214,73.2195,72.9403,72.9493,65800.0
2011-11-08 12:00:00,81.03,81.28,80.94,80.94,54100.0,72.9763,73.2015,72.8953,72.8953,54100.0
2011-11-08 12:30:00,80.95,81.16,80.86,81.03,36900.0,72.9043,73.0934,72.8232,72.9763,36900.0
2011-11-08 13:00:00,81.02,81.15,80.92,81.07,39700.0,72.9673,73.0844,72.8773,73.0124,39700.0
2011-11-08 13:30:00,81.07,81.81,81.07,81.71,78100.0,73.0124,73.6788,73.0124,73.5888,78100.0
2011-11-08 14:00:00,81.72,81.95,81.48,81.95,63100.0,73.5978,73.8049,73.3816,73.8049,63100.0
2011-11-08 14:30:00,81.97,82.0,81.69,81.86,77300.0,73.8229,73.8499,73.5707,73.7238,77300.0
2011-11-08 15:00:00,81.85,81.97,81.54,81.87,79300.0,73.7148,73.8229,73.4356,73.7328,79300.0
2011-11-08 15:30:00,81.87,82.05,81.81,81.97,220400.0,73.7328,73.895,73.6788,73.8229,220400.0
2011-11-09 09:30:00,80.63,81.41,80.4,81.1,165900.0,72.6161,73.3186,72.409,73.0394,165900.0
2011-11-09 10:00:00,81.1,81.34,80.48,80.51,136300.0,73.0394,73.2555,72.481,72.508,136300.0
2011-11-09 10:30:00,80.49,80.94,80.3,80.83,78600.0,72.49,72.8953,72.3189,72.7962,78600.0
2011-11-09 11:00:00,80.83,81.05,80.76,80.76,117800.0,72.7962,72.9943,72.7332,72.7332,117800.0
2011-11-09 11:30:00,80.77,81.06,80.66,80.95,64700.0,72.7422,73.0034,72.6431,72.9043,64700.0
2011-11-09 12:00:00,80.95,80.96,80.72,80.75,68400.0,72.9043,72.9133,72.6971,72.7242,68400.0
2011-11-09 12:30:00,80.73,80.86,80.64,80.73,58000.0,72.7062,72.8232,72.6251,72.7062,58000.0
2011-11-09 13:00:00,80.72,80.8,80.26,80.27,46800.0,72.6971,72.7692,72.2829,72.2919,46800.0
2011-11-09 13:30:00,80.27,80.4,79.91,79.91,93700.0,72.2919,72.409,71.9677,71.9677,93700.0
2011-11-09 14:00:00,79.91,79.97,79.16,79.39,260100.0,71.9677,72.0217,71.2922,71.4993,260100.0
2011-11-09 14:30:00,79.36,79.64,79.25,79.53,112000.0,71.4723,71.7245,71.3733,71.6254,112000.0
2011-11-09 15:00:00,79.5,79.83,79.43,79.68,237700.0,71.5984,71.8956,71.5354,71.7605,237700.0
2011-11-09 15:30:00,79.69,79.81,79.23,79.39,474200.0,71.7695,71.8776,71.3552,71.4993,474200.0
2011-11-10 09:30:00,80.25,80.84,80.09,80.82,112300.0,72.2739,72.8052,72.1298,72.7872,112300.0
2011-11-10 10:00:00,80.8,80.97,80.6,80.91,108900.0,72.7692,72.9223,72.5891,72.8683,108900.0
2011-11-10 10:30:00,80.91,80.91,80.07,80.28,96900.0,72.8683,72.8683,72.1118,72.3009,96900.0
2011-11-10 11:00:00,80.24,80.78,80.23,80.61,110400.0,72.2649,72.7512,72.2558,72.5981,110400.0
2011-11-10 11:30:00,80.61,81.45,80.5,81.2,89300.0,72.5981,73.3546,72.499,73.1294,89300.0
2011-11-10 12:00:00,81.19,81.4,81.08,81.15,93700.0,73.1204,73.3096,73.0214,73.0844,93700.0
2011-11-10 12:30:00,81.15,81.56,81.01,81.47,261000.0,73.0844,73.4537,72.9583,73.3726,261000.0
2011-11-10 13:00:00,81.48,82.22,81.47,81.95,173300.0,73.3816,74.0481,73.3726,73.8049,173300.0
2011-11-10 13:30:00,82.0,82.18,81.86,81.95,80600.0,73.8499,74.012,73.7238,73.8049,80600.0
2011-11-10 14:00:00,81.97,82.04,81.65,81.97,112900.0,73.8229,73.886,73.5347,73.8229,112900.0
2011-11-10 14:30:00,81.94,82.1,81.67,81.68,112300.0,73.7959,73.94,73.5527,73.5617,112300.0
2011-11-10 15:00:00,81.69,82.06,81.56,81.89,134000.0,73.5707,73.904,73.4537,73.7509,134000.0
2011-11-10 15:30:00,81.86,81.95,81.57,81.75,404200.0,73.7238,73.8049,73.4627,73.6248,404200.0
2011-11-11 09:30:00,82.53,83.3,82.53,83.11,93300.0,74.3272,75.0207,74.3272,74.8496,93300.0
2011-11-11 10:00:00,83.16,83.39,83.08,83.13,90800.0,74.8946,75.1018,74.8226,74.8676,90800.0
2011-11-11 10:30:00,83.13,83.64,83.13,83.33,84000.0,74.8676,75.3269,74.8676,75.0477,84000.0
2011-11-11 11:00:00,83.3,83.46,83.23,83.24,90900.0,75.0207,75.1648,74.9577,74.9667,90900.0
2011-11-11 11:30:00,83.24,83.27,82.9,83.04,54200.0,74.9667,74.9937,74.6605,74.7866,54200.0
2011-11-11 12:00:00,83.05,83.22,82.95,83.07,50300.0,74.7956,74.9487,74.7055,74.8136,50300.0
2011-11-11 12:30:00,83.07,83.09,82.84,82.94,80900.0,74.8136,74.8316,74.6064,74.6965,80900.0
2011-11-11 13:00:00,82.96,83.25,82.96,83.17,56400.0,74.7145,74.9757,74.7145,74.9036,56400.0
2011-11-11 13:30:00,83.18,83.31,82.97,83.02,56900.0,74.9126,75.0297,74.7235,74.7685,56900.0
2011-11-11 14:00:00,83.03,83.1,82.9,83.02,71700.0,74.7776,74.8406,74.6605,74.7685,71700.0
2011-11-11 14:30:00,83.03,83.19,82.85,82.89,78500.0,74.7776,74.9217,74.6154,74.6515,78500.0
2011-11-11 15:00:00,82.88,83.01,82.74,82.8,110500.0,74.6425,74.7595,74.5164,74.5704,110500.0
2011-11-11 15:30:00,82.8,82.84,82.55,82.78,322600.0,74.5704,74.6064,74.3453,74.5524,322600.0
2011-11-14 09:30:00,82.22,82.79,82.15,82.28,97200.0,74.0481,74.5614,73.985,74.1021,97200.0
2011-11-14 10:00:00,82.27,82.75,82.2,82.68,79300.0,74.0931,74.5254,74.03,74.4623,79300.0
2011-11-14 10:30:00,82.67,82.84,82.46,82.77,55400.0,74.4533,74.6064,74.2642,74.5434,55400.0
2011-11-14 11:00:00,82.8,83.0,82.69,82.83,66400.0,74.5704,74.7505,74.4713,74.5974,66400.0
2011-11-14 11:30:00,82.83,83.03,82.49,82.63,56400.0,74.5974,74.7776,74.2912,74.4173,56400.0
2011-11-14 12:00:00,82.61,82.65,82.32,82.42,79300.0,74.3993,74.4353,74.1381,74.2282,79300.0
2011-11-14 12:30:00,82.4,82.55,82.39,82.45,61800.0,74.2102,74.3453,74.2012,74.2552,61800.0
2011-11-14 13:00:00,82.41,82.54,82.24,82.54,31500.0,74.2192,74.3363,74.0661,74.3363,31500.0
2011-11-14 13:30:00,82.51,82.53,82.21,82.28,31600.0,74.3092,74.3272,74.0391,74.1021,31600.0
2011-11-14 14:00:00,82.28,82.45,82.25,82.28,33800.0,74.1021,74.2552,74.0751,74.1021,33800.0
2011-11-14 14:30:00,82.28,82.43,82.26,82.29,59800.0,74.1021,74.2372,74.0841,74.1111,59800.0
2011-11-14 15:00:00,82.31,82.61,82.3,82.47,91600.0,74.1291,74.3993,74.1201,74.2732,91600.0
2011-11-14 15:30:00,82.46,82.65,82.42,82.56,215100.0,74.2642,74.4353,74.2282,74.3543,215100.0
2011-11-15 09:30:00,82.08,82.47,81.63,82.33,105000.0,73.922,74.2732,73.5167,74.1471,105000.0
2011-11-15 10:00:00,82.32,82.44,82.17,82.36,63000.0,74.1381,74.2462,74.003,74.1741,63000.0
2011-11-15 10:30:00,82.38,82.54,82.13,82.13,33000.0,74.1922,74.3363,73.967,73.967,33000.0
2011-11-15 11:00:00,82.16,82.32,82.05,82.05,51800.0,73.994,74.1381,73.895,73.895,51800.0
2011-11-15 11:30:00,82.09,82.27,81.99,82.21,48600.0,73.931,74.0931,73.8409,74.0391,48600.0
2011-11-15 12:00:00,82.17,82.61,82.17,82.51,40100.0,74.003,74.3993,74.003,74.3092,40100.0
2011-11-15 12:30:00,82.53,82.85,82.48,82.83,79900.0,74.3272,74.6154,74.2822,74.5974,79900.0
2011-11-15 13:00:00,82.84,83.02,82.67,82.85,45300.0,74.6064,74.7685,74.4533,74.6154,45300.0
2011-11-15 13:30:00,82.86,83.0,82.79,82.88,57400.0,74.6245,74.7505,74.5614,74.6425,57400.0
2011-11-15 14:00:00,82.91,83.09,82.84,82.9,61100.0,74.6695,74.8316,74.6064,74.6605,61100.0
2011-11-15 14:30:00,82.91,83.04,82.77,83.0,86100.0,74.6695,74.7866,74.5434,74.7505,86100.0
2011-11-15 15:00:00,82.99,83.17,82.98,83.12,103700.0,74.7415,74.9036,74.7325,74.8586,103700.0
2011-11-15 15:30:00,83.11,83.11,82.81,82.82,210700.0,74.8496,74.8496,74.5794,74.5884,210700.0
2011-11-16 09:30:00,81.85,81.9,81.17,81.35,89300.0,73.7148,73.7599,73.1024,73.2645,89300.0
2011-11-16 10:00:00,81.29,81.99,81.19,81.61,351800.0,73.2105,73.8409,73.1204,73.4987,351800.0
2011-11-16 10:30:00,81.6,81.84,81.41,81.74,38200.0,73.4897,73.7058,73.3186,73.6158,38200.0
2011-11-16 11:00:00,81.77,81.96,81.77,81.79,97900.0,73.6428,73.8139,73.6428,73.6608,97900.0
2011-11-16 11:30:00,81.81,81.93,81.68,81.87,111400.0,73.6788,73.7869,73.5617,73.7328,111400.0
2011-11-16 12:00:00,81.86,81.88,81.7,81.79,36000.0,73.7238,73.7419,73.5797,73.6608,36000.0
2011-11-16 12:30:00,81.82,81.93,81.74,81.87,42500.0,73.6878,73.7869,73.6158,73.7328,42500.0
2011-11-16 13:00:00,81.89,81.93,81.82,81.88,102900.0,73.7509,73.7869,73.6878,73.7419,102900.0
2011-11-16 13:30:00,81.9,82.16,81.84,81.91,57500.0,73.7599,73.994,73.7058,73.7689,57500.0
2011-11-16 14:00:00,81.92,81.97,81.77,81.82,64700.0,73.7779,73.8229,73.6428,73.6878,64700.0
2011-11-16 14:30:00,81.82,81.85,81.63,81.76,70500.0,73.6878,73.7148,73.5167,73.6338,70500.0
2011-11-16 15:00:00,81.78,81.81,81.2,81.25,105100.0,73.6518,73.6788,73.1294,73.1745,105100.0
2011-11-16 15:30:00,81.22,81.4,80.91,81.0,379900.0,73.1475,73.3096,72.8683,72.9493,379900.0
2011-11-17 09:30:00,80.49,80.89,79.96,80.05,67500.0,72.49,72.8503,72.0127,72.0937,67500.0
2011-11-17 10:00:00,79.98,80.41,79.75,80.38,93200.0,72.0307,72.418,71.8236,72.3909,93200.0
2011-11-17 10:30:00,80.37,80.7,80.11,80.48,58000.0,72.3819,72.6791,72.1478,72.481,58000.0
2011-11-17 11:00:00,80.47,80.96,80.44,80.85,84400.0,72.472,72.9133,72.445,72.8142,84400.0
2011-11-17 11:30:00,80.87,81.13,80.83,81.08,47700.0,72.8322,73.0664,72.7962,73.0214,47700.0
2011-11-17 12:00:00,81.08,81.1,80.56,80.56,31200.0,73.0214,73.0394,72.5531,72.5531,31200.0
2011-11-17 12:30:00,80.54,80.54,79.59,79.98,86600.0,72.535,72.535,71.6795,72.0307,86600.0
2011-11-17 13:00:00,79.97,80.15,79.75,80.03,59700.0,72.0217,72.1838,71.8236,72.0757,59700.0
2011-11-17 13:30:00,80.05,80.15,79.68,80.03,69400.0,72.0937,72.1838,71.7605,72.0757,69400.0
2011-11-17 14:00:00,80.0,80.11,79.88,80.03,90200.0,72.0487,72.1478,71.9406,72.0757,90200.0
2011-11-17 14:30:00,80.05,80.17,79.84,80.0,104200.0,72.0937,72.2018,71.9046,72.0487,104200.0
2011-11-17 15:00:00,79.99,80.24,79.95,80.14,147000.0,72.0397,72.2649,72.0037,72.1748,147000.0
2011-11-17 15:30:00,80.12,80.41,80.01,80.4,340500.0,72.1568,72.418,72.0577,72.409,340500.0
2011-11-18 09:30:00,80.8,80.8,80.06,80.39,289100.0,72.7692,72.7692,72.1027,72.3999,289100.0
2011-11-18 10:00:00,80.45,80.58,80.0,80.52,86600.0,72.454,72.5711,72.0487,72.517,86600.0
2011-11-18 10:30:00,80.53,80.95,80.46,80.77,52300.0,72.526,72.9043,72.463,72.7422,52300.0
2011-11-18 11:00:00,80.74,80.94,80.64,80.9,83900.0,72.7152,72.8953,72.6251,72.8593,83900.0
2011-11-18 11:30:00,80.89,80.93,80.49,80.56,87900.0,72.8503,72.8863,72.49,72.5531,87900.0
2011-11-18 12:00:00,80.56,80.56,80.25,80.47,105000.0,72.5531,72.5531,72.2739,72.472,105000.0
2011-11-18 12:30:00,80.45,80.57,80.27,80.37,85100.0,72.454,72.5621,72.2919,72.3819,85100.0
2011-11-18 13:00:00,80.39,80.78,80.38,80.73,107300.0,72.3999,72.7512,72.3909,72.7062,107300.0
2011-11-18 13:30:00,80.73,80.86,80.67,80.71,52500.0,72.7062,72.8232,72.6521,72.6881,52500.0
2011-11-18 14:00:00,80.71,80.93,80.5,80.63,78000.0,72.6881,72.8863,72.499,72.6161,78000.0
2011-11-18 14:30:00,80.63,80.7,80.48,80.54,78000.0,72.6161,72.6791,72.481,72.535,78000.0
2011-11-18 15:00:00,80.54,80.61,80.22,80.24,97900.0,72.535,72.5981,72.2468,72.2649,97900.0
2011-11-18 15:30:00,80.25,80.27,79.92,80.03,281800.0,72.2739,72.2919,71.9767,72.0757,281800.0
2011-11-21 09:30:00,79.4,79.4,78.39,78.46,190100.0,71.5083,71.5083,70.5987,70.6618,190100.0
2011-11-21 10:00:00,78.45,78.61,78.1,78.32,155800.0,70.6528,70.7969,70.3376,70.5357,155800.0
2011-11-21 10:30:00,78.31,78.45,78.08,78.11,83400.0,70.5267,70.6528,70.3195,70.3466,83400.0
2011-11-21 11:00:00,78.12,78.31,78.11,78.26,72100.0,70.3556,70.5267,70.3466,70.4816,72100.0
2011-11-21 11:30:00,78.26,78.39,77.92,77.93,126600.0,70.4816,70.5987,70.1754,70.1844,126600.0
2011-11-21 12:00:00,77.93,78.11,77.61,78.07,126400.0,70.1844,70.3466,69.8963,70.3105,126400.0
2011-11-21 12:30:00,78.07,78.36,78.07,78.2,73500.0,70.3105,70.5717,70.3105,70.4276,73500.0
2011-11-21 13:00:00,78.2,78.31,78.12,78.13,94500.0,70.4276,70.5267,70.3556,70.3646,94500.0
2011-11-21 13:30:00,78.12,78.14,77.91,77.95,68200.0,70.3556,70.3736,70.1664,70.2025,68200.0
2011-11-21 14:00:00,77.94,78.36,77.91,78.33,121500.0,70.1935,70.5717,70.1664,70.5447,121500.0
2011-11-21 14:30:00,78.32,78.66,78.32,78.59,117300.0,70.5357,70.8419,70.5357,70.7789,117300.0
2011-11-21 15:00:00,78.59,78.91,78.41,78.88,116200.0,70.7789,71.067,70.6167,71.04,116200.0
2011-11-21 15:30:00,78.86,78.93,78.61,78.61,201200.0,71.022,71.0851,70.7969,70.7969,201200.0
2011-11-22 09:30:00,78.4,79.01,78.02,78.93,43800.0,70.6077,71.1571,70.2655,71.0851,43800.0
2011-11-22 10:00:00,78.93,79.02,78.5,78.98,37300.0,71.0851,71.1661,70.6978,71.1301,37300.0
2011-11-22 10:30:00,79.0,79.08,78.13,78.27,144400.0,71.1481,71.2201,70.3646,70.4907,144400.0
2011-11-22 11:00:00,78.29,78.71,78.27,78.32,51500.0,70.5087,70.8869,70.4907,70.5357,51500.0
2011-11-22 11:30:00,78.31,78.37,77.94,78.34,67000.0,70.5267,70.5807,70.1935,70.5537,67000.0
2011-11-22 12:00:00,78.35,78.94,78.34,78.5,55800.0,70.5627,71.0941,70.5537,70.6978,55800.0
2011-11-22 12:30:00,78.52,78.63,78.28,78.36,76000.0,70.7158,70.8149,70.4997,70.5717,76000.0
2011-11-22 13:00:00,78.37,78.6,78.35,78.44,66700.0,70.5807,70.7879,70.5627,70.6438,66700.0
2011-11-22 13:30:00,78.44,78.46,78.27,78.32,72800.0,70.6438,70.6618,70.4907,70.5357,72800.0
2011-11-22 14:00:00,78.32,78.36,78.06,78.19,61700.0,70.5357,70.5717,70.3015,70.4186,61700.0
2011-11-22 14:30:00,78.2,78.22,77.85,77.93,63100.0,70.4276,70.4456,70.1124,70.1844,63100.0
2011-11-22 15:00:00,77.91,78.34,77.91,78.33,108700.0,70.1664,70.5537,70.1664,70.5447,108700.0
2011-11-22 15:30:00,78.35,78.46,78.11,78.15,270600.0,70.5627,70.6618,70.3466,70.3826,270600.0
2011-11-23 09:30:00,77.44,77.76,77.13,77.13,84000.0,69.7432,70.0313,69.464,69.464,84000.0
2011-11-23 10:00:00,77.14,77.28,76.89,76.92,43200.0,69.473,69.5991,69.2478,69.2748,43200.0
2011-11-23 10:30:00,76.96,77.13,76.85,77.01,28900.0,69.3109,69.464,69.2118,69.3559,28900.0
2011-11-23 11:00:00,77.01,77.09,76.89,76.89,68700.0,69.3559,69.4279,69.2478,69.2478,68700.0
2011-11-23 11:30:00,76.85,77.29,76.72,77.26,44100.0,69.2118,69.6081,69.0947,69.581,44100.0
2011-11-23 12:00:00,77.23,77.42,77.15,77.24,48900.0,69.554,69.7251,69.482,69.563,48900.0
2011-11-23 12:30:00,77.24,77.44,77.11,77.4,54500.0,69.563,69.7432,69.4459,69.7071,54500.0
2011-11-23 13:00:00,77.37,77.51,77.26,77.51,27700.0,69.6801,69.8062,69.581,69.8062,27700.0
2011-11-23 13:30:00,77.61,77.82,77.52,77.54,49100.0,69.8963,70.0854,69.8152,69.8332,49100.0
2011-11-23 14:00:00,77.53,77.62,77.07,77.2,72800.0,69.8242,69.9053,69.4099,69.527,72800.0
2011-11-23 14:30:00,77.2,77.44,77.14,77.18,97200.0,69.527,69.7432,69.473,69.509,97200.0
2011-11-23 15:00:00,77.19,77.67,77.1,77.55,94300.0,69.518,69.9503,69.4369,69.8422,94300.0
2011-11-23 15:30:00,77.53,77.89,77.25,77.26,285400.0,69.8242,70.1484,69.572,69.581,285400.0
2011-11-25 09:30:00,76.57,77.49,76.56,76.71,60500.0,68.9596,69.7882,68.9506,69.0857,60500.0
2011-11-25 10:00:00,76.7,77.14,76.59,76.96,74300.0,69.0767,69.473,68.9776,69.3109,74300.0
2011-11-25 10:30:00,76.97,77.05,76.75,76.77,56300.0,69.3199,69.3919,69.1217,69.1397,56300.0
2011-11-25 11:00:00,76.76,77.02,76.69,76.69,56800.0,69.1307,69.3649,69.0677,69.0677,56800.0
2011-11-25 11:30:00,76.67,76.85,76.44,76.5,45600.0,69.0497,69.2118,68.8425,68.8966,45600.0
2011-11-25 12:00:00,76.5,76.55,76.31,76.44,45300.0,68.8966,68.9416,68.7255,68.8425,45300.0
2011-11-25 12:30:00,76.45,76.79,76.33,76.37,134200.0,68.8515,69.1578,68.7435,68.7795,134200.0
2011-11-28 09:30:00,78.49,78.87,77.74,78.41,220000.0,70.6888,71.031,70.0133,70.6167,220000.0
2011-11-28 10:00:00,78.48,78.54,78.04,78.08,120500.0,70.6798,70.7338,70.2835,70.3195,120500.0
2011-11-28 10:30:00,78.11,78.36,78.08,78.18,64000.0,70.3466,70.5717,70.3195,70.4096,64000.0
2011-11-28 11:00:00,78.21,78.29,77.87,78.05,75400.0,70.4366,70.5087,70.1304,70.2925,75400.0
2011-11-28 11:30:00,78.07,78.16,77.94,78.12,37900.0,70.3105,70.3916,70.1935,70.3556,37900.0
2011-11-28 12:00:00,78.12,78.23,78.02,78.11,57800.0,70.3556,70.4546,70.2655,70.3466,57800.0
2011-11-28 12:30:00,78.11,78.23,78.07,78.19,54400.0,70.3466,70.4546,70.3105,70.4186,54400.0
2011-11-28 13:00:00,78.19,78.52,78.13,78.42,71900.0,70.4186,70.7158,70.3646,70.6257,71900.0
2011-11-28 13:30:00,78.45,78.53,78.22,78.31,47000.0,70.6528,70.7248,70.4456,70.5267,47000.0
2011-11-28 14:00:00,78.29,78.5,78.27,78.4,56700.0,70.5087,70.6978,70.4907,70.6077,56700.0
2011-11-28 14:30:00,78.4,78.43,78.03,78.12,91200.0,70.6077,70.6348,70.2745,70.3556,91200.0
2011-11-28 15:00:00,78.13,78.24,77.85,78.12,163600.0,70.3646,70.4636,70.1124,70.3556,163600.0
2011-11-28 15:30:00,78.1,78.28,77.74,78.24,227900.0,70.3376,70.4997,70.0133,70.4636,227900.0
2011-11-29 09:30:00,78.63,79.07,78.12,78.89,147900.0,70.9949,71.3921,70.5344,71.2296,147900.0
2011-11-29 10:00:00,78.89,79.18,78.63,78.67,151900.0,71.2296,71.4915,70.9949,71.031,151900.0
2011-11-29 10:30:00,78.68,78.84,78.64,78.75,77700.0,71.04,71.1845,71.0039,71.1032,77700.0
2011-11-29 11:00:00,78.73,78.82,78.54,78.8,66800.0,71.0851,71.1664,70.9136,71.1484,66800.0
2011-11-29 11:30:00,78.82,78.87,78.66,78.78,83300.0,71.1664,71.2116,71.0219,71.1303,83300.0
2011-11-29 12:00:00,78.77,78.91,78.74,78.89,60000.0,71.1213,71.2477,71.0942,71.2296,60000.0
2011-11-29 12:30:00,78.87,78.87,78.64,78.71,81400.0,71.2116,71.2116,71.0039,71.0671,81400.0
2011-11-29 13:00:00,78.71,78.99,78.58,78.95,66800.0,71.0671,71.3199,70.9497,71.2838,66800.0
2011-11-29 13:30:00,78.93,78.95,78.57,78.57,96100.0,71.2657,71.2838,70.9407,70.9407,96100.0
2011-11-29 14:00:00,78.57,78.62,78.42,78.46,41300.0,70.9407,70.9858,70.8053,70.8414,41300.0
2011-11-29 14:30:00,78.47,78.63,78.42,78.59,47600.0,70.8504,70.9949,70.8053,70.9587,47600.0
2011-11-29 15:00:00,78.6,78.81,78.48,78.73,69800.0,70.9678,71.1574,70.8594,71.0851,69800.0
2011-11-29 15:30:00,78.76,78.93,78.56,78.65,274800.0,71.1122,71.2657,70.9317,71.0129,274800.0
2011-11-30 09:30:00,80.26,81.08,79.84,80.42,225400.0,72.4666,73.207,72.0874,72.611,225400.0
2011-11-30 10:00:00,80.42,80.49,79.91,80.33,132500.0,72.611,72.6742,72.1506,72.5298,132500.0
2011-11-30 10:30:00,80.32,80.57,80.23,80.53,78500.0,72.5208,72.7465,72.4395,72.7104,78500.0
2011-11-30 11:00:00,80.52,80.55,80.39,80.51,92700.0,72.7013,72.7284,72.584,72.6923,92700.0
2011-11-30 11:30:00,80.52,80.69,80.47,80.56,112400.0,72.7013,72.8548,72.6562,72.7375,112400.0
2011-11-30 12:00:00,80.57,80.64,80.51,80.54,75100.0,72.7465,72.8097,72.6923,72.7194,75100.0
2011-11-30 12:30:00,80.54,80.71,80.44,80.69,53600.0,72.7194,72.8729,72.6291,72.8548,53600.0
2011-11-30 13:00:00,80.7,80.81,80.63,80.63,67300.0,72.8639,72.9632,72.8007,72.8007,67300.0
2011-11-30 13:30:00,80.64,80.76,80.49,80.55,54600.0,72.8097,72.918,72.6742,72.7284,54600.0
2011-11-30 14:00:00,80.55,80.76,80.49,80.58,77700.0,72.7284,72.918,72.6742,72.7555,77700.0
2011-11-30 14:30:00,80.57,80.65,80.42,80.57,66100.0,72.7465,72.8187,72.611,72.7465,66100.0
2011-11-30 15:00:00,80.54,80.81,80.49,80.65,90200.0,72.7194,72.9632,72.6742,72.8187,90200.0
2011-11-30 15:30:00,80.64,81.36,80.58,81.25,351300.0,72.8097,73.4598,72.7555,73.3605,351300.0
2011-12-01 09:30:00,81.46,82.06,81.26,82.02,86800.0,73.5501,74.0918,73.3695,74.0557,86800.0
2011-12-01 10:00:00,82.1,82.14,81.76,81.84,227400.0,74.1279,74.164,73.8209,73.8932,227400.0
2011-12-01 10:30:00,81.84,81.84,81.62,81.69,163600.0,73.8932,73.8932,73.6945,73.7577,163600.0
2011-12-01 11:00:00,81.69,81.73,81.5,81.55,146500.0,73.7577,73.7938,73.5862,73.6313,146500.0
2011-12-01 11:30:00,81.55,81.66,81.43,81.54,61600.0,73.6313,73.7306,73.523,73.6223,61600.0
2011-12-01 12:00:00,81.56,81.56,81.33,81.49,37900.0,73.6404,73.6404,73.4327,73.5771,37900.0
2011-12-01 12:30:00,81.48,81.63,81.38,81.41,51900.0,73.5681,73.7036,73.4778,73.5049,51900.0
2011-12-01 13:00:00,81.4,81.87,81.4,81.87,42600.0,73.4959,73.9202,73.4959,73.9202,42600.0
2011-12-01 13:30:00,81.84,82.01,81.78,82.01,60500.0,73.8932,74.0467,73.839,74.0467,60500.0
2011-12-01 14:00:00,82.0,82.21,81.85,82.2,84000.0,74.0376,74.2272,73.9022,74.2182,84000.0
2011-12-01 14:30:00,82.2,82.26,82.05,82.09,89100.0,74.2182,74.2724,74.0828,74.1189,89100.0
2011-12-01 15:00:00,82.09,82.13,81.87,82.12,88000.0,74.1189,74.155,73.9202,74.146,88000.0
2011-12-01 15:30:00,82.11,82.11,81.61,81.7,317400.0,74.1369,74.1369,73.6855,73.7668,317400.0
2011-12-02 09:30:00,82.18,82.18,81.59,81.87,67600.0,74.2001,74.2001,73.6674,73.9202,67600.0
2011-12-02 10:00:00,81.83,82.05,81.67,81.75,105800.0,73.8841,74.0828,73.7397,73.8119,105800.0
2011-12-02 10:30:00,81.76,81.93,81.6,81.62,53900.0,73.8209,73.9744,73.6765,73.6945,53900.0
2011-12-02 11:00:00,81.57,81.74,81.42,81.59,263400.0,73.6494,73.8029,73.5139,73.6674,263400.0
2011-12-02 11:30:00,81.61,81.69,81.07,81.1,67500.0,73.6855,73.7577,73.1979,73.225,67500.0
2011-12-02 12:00:00,81.1,81.23,81.03,81.14,40500.0,73.225,73.3424,73.1618,73.2611,40500.0
2011-12-02 12:30:00,81.14,81.31,81.1,81.28,35400.0,73.2611,73.4146,73.225,73.3875,35400.0
2011-12-02 13:00:00,81.27,81.28,80.81,80.82,61500.0,73.3785,73.3875,72.9632,72.9722,61500.0
2011-12-02 13:30:00,80.82,80.87,80.53,80.58,50400.0,72.9722,73.0174,72.7104,72.7555,50400.0
2011-12-02 14:00:00,80.61,80.8,80.26,80.3,84200.0,72.7826,72.9541,72.4666,72.5027,84200.0
2011-12-02 14:30:00,80.29,80.38,79.94,80.18,87900.0,72.4937,72.5749,72.1777,72.3944,87900.0
2011-12-02 15:00:00,80.18,80.57,80.15,80.47,90100.0,72.3944,72.7465,72.3673,72.6562,90100.0
2011-12-02 15:30:00,80.45,80.67,80.36,80.47,223900.0,72.6381,72.8368,72.5569,72.6562,223900.0
2011-12-05 09:30:00,81.63,81.78,80.3,80.42,270600.0,73.7036,73.839,72.5027,72.611,270600.0
2011-12-05 10:00:00,80.38,80.71,80.19,80.5,245600.0,72.5749,72.8729,72.4034,72.6833,245600.0
2011-12-05 10:30:00,80.5,80.63,80.17,80.26,101100.0,72.6833,72.8007,72.3853,72.4666,101100.0
2011-12-05 11:00:00,80.29,80.3,79.9,80.02,118700.0,72.4937,72.5027,72.1415,72.2499,118700.0
2011-12-05 11:30:00,80.03,80.51,80.03,80.5,55500.0,72.2589,72.6923,72.2589,72.6833,55500.0
2011-12-05 12:00:00,80.52,80.74,80.47,80.74,39500.0,72.7013,72.9,72.6562,72.9,39500.0
2011-12-05 12:30:00,80.72,80.86,80.67,80.73,36100.0,72.8819,73.0083,72.8368,72.8909,36100.0
2011-12-05 13:00:00,80.71,80.74,80.45,80.48,26400.0,72.8729,72.9,72.6381,72.6652,26400.0
2011-12-05 13:30:00,80.5,80.56,79.9,80.0,45200.0,72.6833,72.7375,72.1415,72.2318,45200.0
2011-12-05 14:00:00,79.97,79.97,79.52,79.96,90700.0,72.2047,72.2047,71.7984,72.1957,90700.0
2011-12-05 14:30:00,79.95,80.08,79.88,80.02,58700.0,72.1867,72.3041,72.1235,72.2499,58700.0
2011-12-05 15:00:00,80.02,80.3,79.83,80.25,201900.0,72.2499,72.5027,72.0783,72.4576,201900.0
2011-12-05 15:30:00,80.25,80.86,80.23,80.83,405600.0,72.4576,73.0083,72.4395,72.9812,405600.0
2011-12-06 09:30:00,80.74,81.48,80.53,80.98,143700.0,72.9,73.5681,72.7104,73.1167,143700.0
2011-12-06 10:00:00,81.01,81.45,81.01,81.42,69800.0,73.1438,73.541,73.1438,73.5139,69800.0
2011-12-06 10:30:00,81.44,81.51,81.23,81.28,56800.0,73.532,73.5952,73.3424,73.3875,56800.0
2011-12-06 11:00:00,81.31,81.34,80.85,80.87,72700.0,73.4146,73.4417,72.9993,73.0174,72700.0
2011-12-06 11:30:00,80.84,81.01,80.76,80.92,64900.0,72.9903,73.1438,72.918,73.0625,64900.0
2011-12-06 12:00:00,80.9,81.04,80.71,80.81,42700.0,73.0444,73.1708,72.8729,72.9632,42700.0
2011-12-06 12:30:00,80.81,80.9,80.76,80.87,33700.0,72.9632,73.0444,72.918,73.0174,33700.0
2011-12-06 13:00:00,80.88,81.04,80.79,80.96,45800.0,73.0264,73.1708,72.9451,73.0986,45800.0
2011-12-06 13:30:00,80.97,80.98,80.85,80.92,30400.0,73.1076,73.1167,72.9993,73.0625,30400.0
2011-12-06 14:00:00,80.93,81.0,80.83,80.89,41700.0,73.0715,73.1347,72.9812,73.0354,41700.0
2011-12-06 14:30:00,80.9,81.14,80.84,81.06,68100.0,73.0444,73.2611,72.9903,73.1889,68100.0
2011-12-06 15:00:00,81.08,81.24,80.9,80.91,65400.0,73.207,73.3514,73.0444,73.0535,65400.0
2011-12-06 15:30:00,80.88,80.99,80.64,80.67,162500.0,73.0264,73.1257,72.8097,72.8368,162500.0
2011-12-07 09:30:00,80.24,80.36,79.71,80.21,57600.0,72.4485,72.5569,71.97,72.4214,57600.0
2011-12-07 10:00:00,80.16,80.18,79.65,79.76,146200.0,72.3763,72.3944,71.9158,72.0151,146200.0
2011-12-07 10:30:00,79.73,80.05,79.63,80.05,36800.0,71.988,72.277,71.8978,72.277,36800.0
2011-12-07 11:00:00,80.08,80.2,79.95,80.17,46200.0,72.3041,72.4124,72.1867,72.3853,46200.0
2011-12-07 11:30:00,80.18,80.21,79.95,80.11,65100.0,72.3944,72.4214,72.1867,72.3311,65100.0
2011-12-07 12:00:00,80.1,80.26,80.08,80.23,57100.0,72.3221,72.4666,72.3041,72.4395,57100.0
2011-12-07 12:30:00,80.22,80.43,80.2,80.4,43100.0,72.4305,72.6201,72.4124,72.593,43100.0
2011-12-07 13:00:00,80.41,80.45,80.28,80.39,39900.0,72.602,72.6381,72.4846,72.584,39900.0
2011-12-07 13:30:00,80.38,80.38,80.2,80.31,42600.0,72.5749,72.5749,72.4124,72.5117,42600.0
2011-12-07 14:00:00,80.29,80.64,80.28,80.63,53000.0,72.4937,72.8097,72.4846,72.8007,53000.0
2011-12-07 14:30:00,80.63,80.78,80.37,80.41,150700.0,72.8007,72.9361,72.5659,72.602,150700.0
2011-12-07 15:00:00,80.42,80.81,80.42,80.8,78000.0,72.611,72.9632,72.611,72.9541,78000.0
2011-12-07 15:30:00,80.8,81.24,80.67,80.79,330500.0,72.9541,73.3514,72.8368,72.9451,330500.0
2011-12-08 09:30:00,80.51,80.7,80.06,80.1,62700.0,72.6923,72.8639,72.286,72.3221,62700.0
2011-12-08 10:00:00,80.04,80.26,79.89,80.06,69400.0,72.2679,72.4666,72.1325,72.286,69400.0
2011-12-08 10:30:00,80.06,80.42,80.05,80.3,96900.0,72.286,72.611,72.277,72.5027,96900.0
2011-12-08 11:00:00,80.21,80.21,79.66,79.67,26200.0,72.4214,72.4214,71.9248,71.9339,26200.0
2011-12-08 11:30:00,79.68,79.75,79.48,79.55,40100.0,71.9429,72.0061,71.7623,71.8255,40100.0
2011-12-08 12:00:00,79.55,79.67,79.49,79.61,37200.0,71.8255,71.9339,71.7714,71.8797,37200.0
2011-12-08 12:30:00,79.59,79.61,79.45,79.54,31100.0,71.8616,71.8797,71.7352,71.8165,31100.0
2011-12-08 13:00:00,79.52,79.55,79.17,79.37,56300.0,71.7984,71.8255,71.4824,71.663,56300.0
2011-12-08 13:30:00,79.37,79.6,79.34,79.47,73900.0,71.663,71.8707,71.6359,71.7533,73900.0
2011-12-08 14:00:00,79.45,79.45,79.15,79.24,68500.0,71.7352,71.7352,71.4644,71.5456,68500.0
2011-12-08 14:30:00,79.22,79.29,78.84,78.92,88700.0,71.5276,71.5908,71.1845,71.2567,88700.0
2011-12-08 15:00:00,78.91,79.3,78.88,79.21,84300.0,71.2477,71.5998,71.2206,71.5185,84300.0
2011-12-08 15:30:00,79.22,79.47,78.5,78.64,377700.0,71.5276,71.7533,70.8775,71.0039,377700.0
2011-12-09 09:30:00,79.15,80.0,79.15,79.36,183800.0,71.4644,72.2318,71.4644,71.654,183800.0
2011-12-09 10:00:00,79.4,79.65,79.13,79.37,184100.0,71.6901,71.9158,71.4463,71.663,184100.0
2011-12-09 10:30:00,79.4,79.56,79.12,79.52,84200.0,71.6901,71.8346,71.4373,71.7984,84200.0
2011-12-09 11:00:00,79.51,79.98,79.51,79.97,33500.0,71.7894,72.2138,71.7894,72.2047,33500.0
2011-12-09 11:30:00,79.97,80.1,79.9,79.91,32500.0,72.2047,72.3221,72.1415,72.1506,32500.0
2011-12-09 12:00:00,79.92,80.15,79.86,80.02,29500.0,72.1596,72.3673,72.1054,72.2499,29500.0
2011-12-09 12:30:00,79.99,80.18,79.98,80.14,26800.0,72.2228,72.3944,72.2138,72.3582,26800.0
2011-12-09 13:00:00,80.12,80.18,79.99,80.04,57800.0,72.3402,72.3944,72.2228,72.2679,57800.0
2011-12-09 13:30:00,80.04,80.06,79.85,79.85,50000.0,72.2679,72.286,72.0964,72.0964,50000.0
2011-12-09 14:00:00,79.84,79.93,79.61,79.74,52800.0,72.0874,72.1686,71.8797,71.9971,52800.0
2011-12-09 14:30:00,79.78,79.99,79.76,79.93,50100.0,72.0332,72.2228,72.0151,72.1686,50100.0
2011-12-09 15:00:00,79.92,79.97,79.8,79.94,75600.0,72.1596,72.2047,72.0512,72.1777,75600.0
2011-12-09 15:30:00,79.95,80.01,79.68,79.76,306800.0,72.1867,72.2409,71.9429,72.0151,306800.0
2011-12-12 09:30:00,79.4,79.56,78.99,79.06,106400.0,71.6901,71.8346,71.3199,71.3831,106400.0
2011-12-12 10:00:00,79.03,79.26,79.0,79.11,72500.0,71.356,71.5637,71.3289,71.4283,72500.0
2011-12-12 10:30:00,79.07,79.19,79.0,79.15,57800.0,71.3921,71.5005,71.3289,71.4644,57800.0
2011-12-12 11:00:00,79.14,79.49,79.12,79.38,85000.0,71.4553,71.7714,71.4373,71.672,85000.0
2011-12-12 11:30:00,79.38,79.38,78.84,79.01,71200.0,71.672,71.672,71.1845,71.338,71200.0
2011-12-12 12:00:00,79.0,79.12,78.91,79.11,46200.0,71.3289,71.4373,71.2477,71.4283,46200.0
2011-12-12 12:30:00,79.08,79.1,78.98,79.0,43600.0,71.4012,71.4192,71.3109,71.3289,43600.0
2011-12-12 13:00:00,79.0,79.13,78.98,79.09,48200.0,71.3289,71.4463,71.3109,71.4102,48200.0
2011-12-12 13:30:00,79.1,79.28,79.05,79.19,48300.0,71.4192,71.5817,71.3741,71.5005,48300.0
2011-12-12 14:00:00,79.17,79.36,79.12,79.26,101600.0,71.4824,71.654,71.4373,71.5637,101600.0
2011-12-12 14:30:00,79.26,79.31,79.11,79.29,141200.0,71.5637,71.6088,71.4283,71.5908,141200.0
2011-12-12 15:00:00,79.3,79.35,79.15,79.31,106000.0,71.5998,71.6449,71.4644,71.6088,106000.0
2011-12-12 15:30:00,79.3,79.62,79.28,79.58,278700.0,71.5998,71.8887,71.5817,71.8526,278700.0
2011-12-13 09:30:00,79.83,80.07,79.64,79.97,144800.0,72.0783,72.295,71.9068,72.2047,144800.0
2011-12-13 10:00:00,79.97,80.3,79.96,79.96,58400.0,72.2047,72.5027,72.1957,72.1957,58400.0
2011-12-13 10:30:00,79.92,80.05,79.8,80.01,97100.0,72.1596,72.277,72.0512,72.2409,97100.0
2011-12-13 11:00:00,79.98,79.99,79.6,79.69,62200.0,72.2138,72.2228,71.8707,71.9519,62200.0
2011-12-13 11:30:00,79.69,79.86,79.6,79.77,216400.0,71.9519,72.1054,71.8707,72.0242,216400.0
2011-12-13 12:00:00,79.77,79.8,79.62,79.8,30700.0,72.0242,72.0512,71.8887,72.0512,30700.0
2011-12-13 12:30:00,79.79,79.83,79.65,79.74,34900.0,72.0422,72.0783,71.9158,71.9971,34900.0
2011-12-13 13:00:00,79.73,79.78,79.59,79.68,37100.0,71.988,72.0332,71.8616,71.9429,37100.0
2011-12-13 13:30:00,79.66,79.8,79.6,79.78,50900.0,71.9248,72.0512,71.8707,72.0332,50900.0
2011-12-13 14:00:00,79.79,79.86,79.43,79.55,123300.0,72.0422,72.1054,71.7172,71.8255,123300.0
2011-12-13 14:30:00,79.54,79.55,79.14,79.28,90000.0,71.8165,71.8255,71.4553,71.5817,90000.0
2011-12-13 15:00:00,79.27,79.38,78.87,78.93,132700.0,71.5727,71.672,71.2116,71.2657,132700.0
2011-12-13 15:30:00,78.92,79.07,78.57,78.96,240600.0,71.2567,71.3921,70.9407,71.2928,240600.0
2011-12-14 09:30:00,78.57,78.68,77.96,78.37,62300.0,70.9407,71.04,70.3899,70.7601,62300.0
2011-12-14 10:00:00,78.37,78.38,78.01,78.2,67800.0,70.7601,70.7691,70.4351,70.6066,67800.0
2011-12-14 10:30:00,78.17,78.21,77.71,77.73,74200.0,70.5795,70.6156,70.1642,70.1823,74200.0
2011-12-14 11:00:00,77.72,77.85,77.68,77.73,75600.0,70.1732,70.2906,70.1371,70.1823,75600.0
2011-12-14 11:30:00,77.72,77.75,77.24,77.25,96600.0,70.1732,70.2003,69.7398,69.7489,96600.0
2011-12-14 12:00:00,77.25,77.36,77.13,77.21,91200.0,69.7489,69.8482,69.6405,69.7127,91200.0
2011-12-14 12:30:00,77.23,77.41,77.05,77.15,88600.0,69.7308,69.8933,69.5683,69.6586,88600.0
2011-12-14 13:00:00,77.15,77.32,77.03,77.18,92000.0,69.6586,69.8121,69.5502,69.6857,92000.0
2011-12-14 13:30:00,77.16,77.17,76.77,76.81,97600.0,69.6676,69.6766,69.3155,69.3516,97600.0
2011-12-14 14:00:00,76.81,76.94,76.61,76.61,114700.0,69.3516,69.469,69.171,69.171,114700.0
2011-12-14 14:30:00,76.62,76.75,76.36,76.51,165500.0,69.18,69.2974,68.9453,69.0807,165500.0
2011-12-14 15:00:00,76.51,76.96,76.5,76.72,165200.0,69.0807,69.487,69.0717,69.2703,165200.0
2011-12-14 15:30:00,76.72,76.96,76.52,76.69,326800.0,69.2703,69.487,69.0897,69.2432,326800.0
2011-12-15 09:30:00,77.08,77.88,77.08,77.77,85300.0,69.5954,70.3177,69.5954,70.2184,85300.0
2011-12-15 10:00:00,77.8,77.88,77.32,77.5,57400.0,70.2455,70.3177,69.8121,69.9746,57400.0
2011-12-15 10:30:00,77.53,77.53,77.15,77.35,48000.0,70.0017,70.0017,69.6586,69.8392,48000.0
2011-12-15 11:00:00,77.36,77.6,77.32,77.58,46600.0,69.8482,70.0649,69.8121,70.0468,46600.0
2011-12-15 11:30:00,77.59,77.59,77.26,77.33,25400.0,70.0558,70.0558,69.7579,69.8211,25400.0
2011-12-15 12:00:00,77.36,77.66,77.3,77.56,57300.0,69.8482,70.119,69.794,70.0288,57300.0
2011-12-15 12:30:00,77.58,77.64,77.32,77.4,33100.0,70.0468,70.101,69.8121,69.8843,33100.0
2011-12-15 13:00:00,77.41,77.48,77.27,77.38,41700.0,69.8933,69.9565,69.7669,69.8662,41700.0
2011-12-15 13:30:00,77.39,77.39,77.06,77.16,52900.0,69.8753,69.8753,69.5773,69.6676,52900.0
2011-12-15 14:00:00,77.17,77.28,77.07,77.12,45100.0,69.6766,69.7759,69.5863,69.6315,45100.0
2011-12-15 14:30:00,77.1,77.14,76.91,77.0,58300.0,69.6134,69.6495,69.4419,69.5231,58300.0
2011-12-15 15:00:00,77.01,77.2,76.94,77.13,129700.0,69.5322,69.7037,69.469,69.6405,129700.0
2011-12-15 15:30:00,77.13,77.28,76.81,76.91,416700.0,69.6405,69.7759,69.3516,69.4419,416700.0
2011-12-16 09:30:00,77.55,78.32,77.48,78.15,351200.0,70.0197,70.715,69.9565,70.5615,351200.0
2011-12-16 10:00:00,78.19,78.44,78.09,78.44,78400.0,70.5976,70.8233,70.5073,70.8233,78400.0
2011-12-16 10:30:00,78.45,78.74,78.42,78.7,51200.0,70.8323,71.0942,70.8053,71.0581,51200.0
2011-12-16 11:00:00,78.7,78.99,78.68,78.83,59000.0,71.0581,71.3199,71.04,71.1754,59000.0
2011-12-16 11:30:00,78.83,78.83,78.08,78.11,60500.0,71.1754,71.1754,70.4983,70.5254,60500.0
2011-12-16 12:00:00,78.07,78.09,77.7,77.78,48400.0,70.4892,70.5073,70.1552,70.2274,48400.0
2011-12-16 12:30:00,77.77,77.8,77.52,77.59,62800.0,70.2184,70.2455,69.9926,70.0558,62800.0
2011-12-16 13:00:00,77.62,77.71,77.49,77.69,41100.0,70.0829,70.1642,69.9656,70.1461,41100.0
2011-12-16 13:30:00,77.7,77.92,77.69,77.81,77400.0,70.1552,70.3538,70.1461,70.2545,77400.0
2011-12-16 14:00:00,77.8,77.85,77.57,77.57,65700.0,70.2455,70.2906,70.0378,70.0378,65700.0
2011-12-16 14:30:00,77.57,77.78,77.54,77.63,61100.0,70.0378,70.2274,70.0107,70.092,61100.0
2011-12-16 15:00:00,77.65,77.79,77.52,77.53,101500.0,70.11,70.2364,69.9926,70.0017,101500.0
2011-12-16 15:30:00,77.54,77.83,77.46,77.71,226900.0,70.0107,70.2725,69.9385,70.1642,226900.0
2011-12-19 09:30:00,77.67,78.23,77.67,78.01,36100.0,70.1281,70.6337,70.1281,70.4351,36100.0
2011-12-19 10:00:00,78.0,78.09,77.8,77.8,33300.0,70.426,70.5073,70.2455,70.2455,33300.0
2011-12-19 10:30:00,77.82,78.0,77.25,77.35,59700.0,70.2635,70.426,69.7489,69.8392,59700.0
2011-12-19 11:00:00,77.33,77.45,77.19,77.33,43200.0,69.8211,69.9294,69.6947,69.8211,43200.0
2011-12-19 11:30:00,77.35,77.39,77.06,77.12,26900.0,69.8392,69.8753,69.5773,69.6315,26900.0
2011-12-19 12:00:00,77.08,77.23,77.06,77.13,34100.0,69.5954,69.7308,69.5773,69.6405,34100.0
2011-12-19 12:30:00,77.12,77.16,77.05,77.14,28600.0,69.6315,69.6676,69.5683,69.6495,28600.0
2011-12-19 13:00:00,77.12,77.13,76.89,76.94,30700.0,69.6315,69.6405,69.4238,69.469,30700.0
2011-12-19 13:30:00,76.96,77.22,76.9,77.13,28700.0,69.487,69.7218,69.4328,69.6405,28700.0
2011-12-19 14:00:00,77.15,77.21,77.0,77.05,35700.0,69.6586,69.7127,69.5231,69.5683,35700.0
2011-12-19 14:30:00,77.05,77.07,76.9,76.99,39600.0,69.5683,69.5863,69.4328,69.5141,39600.0
2011-12-19 15:00:00,76.97,77.02,76.45,76.49,74900.0,69.496,69.5412,69.0265,69.0627,74900.0
2011-12-19 15:30:00,76.47,76.63,76.37,76.6,168700.0,69.0446,69.1891,68.9543,69.162,168700.0
2011-12-20 09:30:00,77.76,78.89,77.73,78.88,123100.0,70.2093,71.2296,70.1823,71.2206,123100.0
2011-12-20 10:00:00,78.87,78.93,78.69,78.9,87400.0,71.2116,71.2657,71.049,71.2386,87400.0
2011-12-20 10:30:00,78.9,79.0,78.78,78.94,66800.0,71.2386,71.3289,71.1303,71.2748,66800.0
2011-12-20 11:00:00,78.96,79.13,78.94,79.07,59700.0,71.2928,71.4463,71.2748,71.3921,59700.0
2011-12-20 11:30:00,79.05,79.11,78.79,78.79,53500.0,71.3741,71.4283,71.1393,71.1393,53500.0
2011-12-20 12:00:00,78.81,78.81,78.48,78.6,48600.0,71.1574,71.1574,70.8594,70.9678,48600.0
2011-12-20 12:30:00,78.6,78.61,78.41,78.51,42500.0,70.9678,70.9768,70.7962,70.8865,42500.0
2011-12-20 13:00:00,78.53,78.77,78.52,78.57,35900.0,70.9046,71.1213,70.8955,70.9407,35900.0
2011-12-20 13:30:00,78.57,78.57,78.47,78.55,30200.0,70.9407,70.9407,70.8504,70.9226,30200.0
2011-12-20 14:00:00,78.56,78.57,78.48,78.48,33600.0,70.9317,70.9407,70.8594,70.8594,33600.0
2011-12-20 14:30:00,78.5,78.57,78.38,78.54,60600.0,70.8775,70.9407,70.7691,70.9136,60600.0
2011-12-20 15:00:00,78.55,78.62,78.48,78.57,55700.0,70.9226,70.9858,70.8594,70.9407,55700.0
2011-12-20 15:30:00,78.57,78.64,78.42,78.49,255400.0,70.9407,71.0039,70.8053,70.8685,255400.0
2011-12-21 09:30:00,78.37,78.83,77.84,77.88,74200.0,70.7601,71.1754,70.2816,70.3177,74200.0
2011-12-21 10:00:00,77.84,78.09,77.8,77.85,77900.0,70.2816,70.5073,70.2455,70.2906,77900.0
2011-12-21 10:30:00,77.9,78.24,77.74,77.76,69800.0,70.3357,70.6427,70.1913,70.2093,69800.0
2011-12-21 11:00:00,77.81,77.83,77.54,77.64,45400.0,70.2545,70.2725,70.0107,70.101,45400.0
2011-12-21 11:30:00,77.62,77.7,77.49,77.54,62600.0,70.0829,70.1552,69.9656,70.0107,62600.0
2011-12-21 12:00:00,77.56,77.59,77.19,77.22,39600.0,70.0288,70.0558,69.6947,69.7218,39600.0
2011-12-21 12:30:00,77.23,77.59,77.23,77.56,41300.0,69.7308,70.0558,69.7308,70.0288,41300.0
2011-12-21 13:00:00,77.6,77.75,77.41,77.44,35200.0,70.0649,70.2003,69.8933,69.9204,35200.0
2011-12-21 13:30:00,77.44,77.63,77.35,77.62,54100.0,69.9204,70.092,69.8392,70.0829,54100.0
2011-12-21 14:00:00,77.64,77.82,77.56,77.62,44600.0,70.101,70.2635,70.0288,70.0829,44600.0
2011-12-21 14:30:00,77.63,77.76,77.53,77.67,70600.0,70.092,70.2093,70.0017,70.1281,70600.0
2011-12-21 15:00:00,77.69,77.92,77.62,77.86,92700.0,70.1461,70.3538,70.0829,70.2996,92700.0
2011-12-21 15:30:00,77.86,78.04,77.61,77.85,224100.0,70.2996,70.4621,70.0739,70.2906,224100.0
2011-12-22 09:30:00,77.81,78.5,77.69,78.45,46600.0,70.2545,70.8775,70.1461,70.8323,46600.0
2011-12-22 10:00:00,78.41,78.48,78.12,78.19,29500.0,70.7962,70.8594,70.5344,70.5976,29500.0
2011-12-22 10:30:00,78.21,78.3,78.08,78.3,22500.0,70.6156,70.6969,70.4983,70.6969,22500.0
2011-12-22 11:00:00,78.34,78.42,78.16,78.26,22800.0,70.733,70.8053,70.5705,70.6608,22800.0
2011-12-22 11:30:00,78.27,78.39,78.26,78.34,29100.0,70.6698,70.7782,70.6608,70.733,29100.0
2011-12-22 12:00:00,78.34,78.54,78.26,78.54,28500.0,70.733,70.9136,70.6608,70.9136,28500.0
2011-12-22 12:30:00,78.53,78.62,78.5,78.61,19600.0,70.9046,70.9858,70.8775,70.9768,19600.0
2011-12-22 13:00:00,78.63,78.64,78.32,78.4,41200.0,70.9949,71.0039,70.715,70.7872,41200.0
2011-12-22 13:30:00,78.39,78.52,78.35,78.41,30300.0,70.7782,70.8955,70.742,70.7962,30300.0
2011-12-22 14:00:00,78.4,78.48,78.29,78.32,28300.0,70.7872,70.8594,70.6879,70.715,28300.0
2011-12-22 14:30:00,78.3,78.33,78.14,78.16,53400.0,70.6969,70.724,70.5524,70.5705,53400.0
2011-12-22 15:00:00,78.16,78.26,78.14,78.21,60300.0,70.5705,70.6608,70.5524,70.6156,60300.0
2011-12-22 15:30:00,78.21,78.41,78.2,78.37,175800.0,70.6156,70.7962,70.6066,70.7601,175800.0
2011-12-23 09:30:00,78.5,78.91,78.47,78.79,49700.0,70.8775,71.2477,70.8504,71.1393,49700.0
2011-12-23 10:00:00,78.79,78.79,78.61,78.61,29100.0,71.1393,71.1393,70.9768,70.9768,29100.0
2011-12-23 10:30:00,78.61,78.75,78.55,78.57,51000.0,70.9768,71.1032,70.9226,70.9407,51000.0
2011-12-23 11:00:00,78.55,78.66,78.41,78.61,67800.0,70.9226,71.0219,70.7962,70.9768,67800.0
2011-12-23 11:30:00,78.63,78.73,78.61,78.69,26900.0,70.9949,71.0851,70.9768,71.049,26900.0
2011-12-23 12:00:00,78.68,78.75,78.63,78.71,59800.0,71.04,71.1032,70.9949,71.0671,59800.0
2011-12-23 12:30:00,78.71,78.78,78.65,78.69,55500.0,71.0671,71.1303,71.0129,71.049,55500.0
2011-12-23 13:00:00,78.68,78.7,78.67,78.7,29400.0,71.04,71.0581,71.031,71.0581,29400.0
2011-12-23 13:30:00,78.7,78.7,78.66,78.69,32800.0,71.0581,71.0581,71.0219,71.049,32800.0
2011-12-23 14:00:00,78.68,78.7,78.63,78.63,27200.0,71.04,71.0581,70.9949,70.9949,27200.0
2011-12-23 14:30:00,78.65,78.65,78.53,78.54,46000.0,71.0129,71.0129,70.9046,70.9136,46000.0
2011-12-23 15:00:00,78.54,78.55,78.48,78.49,51200.0,70.9136,70.9226,70.8594,70.8685,51200.0
2011-12-23 15:30:00,78.49,78.79,78.49,78.73,151500.0,70.8685,71.1393,70.8685,71.0851,151500.0
2011-12-27 09:30:00,78.34,79.27,78.34,79.2,62200.0,70.733,71.5727,70.733,71.5095,62200.0
2011-12-27 10:00:00,79.2,79.23,79.09,79.12,44900.0,71.5095,71.5366,71.4102,71.4373,44900.0
2011-12-27 10:30:00,79.12,79.22,78.99,79.06,42000.0,71.4373,71.5276,71.3199,71.3831,42000.0
2011-12-27 11:00:00,79.1,79.1,78.93,79.07,41600.0,71.4192,71.4192,71.2657,71.3921,41600.0
2011-12-27 11:30:00,79.08,79.11,78.91,78.92,47500.0,71.4012,71.4283,71.2477,71.2567,47500.0
2011-12-27 12:00:00,78.92,79.0,78.88,78.97,29900.0,71.2567,71.3289,71.2206,71.3018,29900.0
2011-12-27 12:30:00,78.98,79.15,78.94,79.1,59900.0,71.3109,71.4644,71.2748,71.4192,59900.0
2011-12-27 13:00:00,79.09,79.13,78.96,78.97,53000.0,71.4102,71.4463,71.2928,71.3018,53000.0
2011-12-27 13:30:00,78.98,79.07,78.87,79.03,27000.0,71.3109,71.3921,71.2116,71.356,27000.0
2011-12-27 14:00:00,79.03,79.04,78.9,78.92,49300.0,71.356,71.365,71.2386,71.2567,49300.0
2011-12-27 14:30:00,78.94,79.08,78.9,79.05,57600.0,71.2748,71.4012,71.2386,71.3741,57600.0
2011-12-27 15:00:00,79.05,79.2,79.03,79.19,35400.0,71.3741,71.5095,71.356,71.5005,35400.0
2011-12-27 15:30:00,79.19,79.2,79.0,79.1,115000.0,71.5005,71.5095,71.3289,71.4192,115000.0
2011-12-28 09:30:00,78.98,79.06,78.12,78.16,51800.0,71.3109,71.3831,70.5344,70.5705,51800.0
2011-12-28 10:00:00,78.19,78.41,78.1,78.1,37700.0,70.5976,70.7962,70.5163,70.5163,37700.0
2011-12-28 10:30:00,78.15,78.18,77.9,77.94,45600.0,70.5615,70.5886,70.3357,70.3719,45600.0
2011-12-28 11:00:00,77.9,78.01,77.85,77.88,78400.0,70.3357,70.4351,70.2906,70.3177,78400.0
2011-12-28 11:30:00,77.89,77.91,77.72,77.84,46000.0,70.3267,70.3448,70.1732,70.2816,46000.0
2011-12-28 12:00:00,77.84,77.87,77.6,77.62,65100.0,70.2816,70.3087,70.0649,70.0829,65100.0
2011-12-28 12:30:00,77.64,77.68,77.53,77.56,43800.0,70.101,70.1371,70.0017,70.0288,43800.0
2011-12-28 13:00:00,77.58,77.65,77.37,77.6,124000.0,70.0468,70.11,69.8572,70.0649,124000.0
2011-12-28 13:30:00,77.6,77.66,77.46,77.52,80700.0,70.0649,70.119,69.9385,69.9926,80700.0
2011-12-28 14:00:00,77.54,77.56,77.35,77.54,45400.0,70.0107,70.0288,69.8392,70.0107,45400.0
2011-12-28 14:30:00,77.53,77.59,77.44,77.47,36100.0,70.0017,70.0558,69.9204,69.9475,36100.0
2011-12-28 15:00:00,77.48,77.49,77.21,77.29,76000.0,69.9565,69.9656,69.7127,69.785,76000.0
2011-12-28 15:30:00,77.28,77.42,77.19,77.26,206200.0,69.7759,69.9024,69.6947,69.7579,206200.0
2011-12-29 09:30:00,77.56,77.76,77.46,77.5,49000.0,70.0288,70.2093,69.9385,69.9746,49000.0
2011-12-29 10:00:00,77.54,77.68,77.41,77.59,52100.0,70.0107,70.1371,69.8933,70.0558,52100.0
2011-12-29 10:30:00,77.59,77.88,77.58,77.59,86000.0,70.0558,70.3177,70.0468,70.0558,86000.0
2011-12-29 11:00:00,77.61,77.76,77.49,77.5,71100.0,70.0739,70.2093,69.9656,69.9746,71100.0
2011-12-29 11:30:00,77.49,77.82,77.49,77.82,48300.0,69.9656,70.2635,69.9656,70.2635,48300.0
2011-12-29 12:00:00,77.82,77.82,77.62,77.65,57100.0,70.2635,70.2635,70.0829,70.11,57100.0
2011-12-29 12:30:00,77.63,77.73,77.5,77.72,45900.0,70.092,70.1823,69.9746,70.1732,45900.0
2011-12-29 13:00:00,77.74,77.91,77.74,77.9,33600.0,70.1913,70.3448,70.1913,70.3357,33600.0
2011-12-29 13:30:00,77.9,78.01,77.82,77.92,32700.0,70.3357,70.4351,70.2635,70.3538,32700.0
2011-12-29 14:00:00,77.92,78.11,77.9,78.11,93100.0,70.3538,70.5254,70.3357,70.5254,93100.0
2011-12-29 14:30:00,78.11,78.11,77.96,77.97,94100.0,70.5254,70.5254,70.3899,70.3989,94100.0
2011-12-29 15:00:00,77.98,78.31,77.98,78.13,123000.0,70.408,70.7059,70.408,70.5434,123000.0
2011-12-29 15:30:00,78.12,78.4,78.12,78.29,142600.0,70.5344,70.7872,70.5344,70.6879,142600.0
2011-12-30 09:30:00,78.41,78.52,78.27,78.4,35400.0,70.7962,70.8955,70.6698,70.7872,35400.0
2011-12-30 10:00:00,78.4,78.52,78.04,78.08,38900.0,70.7872,70.8955,70.4621,70.4983,38900.0
2011-12-30 10:30:00,78.08,78.2,77.99,78.17,69500.0,70.4983,70.6066,70.417,70.5795,69500.0
2011-12-30 11:00:00,78.16,78.38,78.1,78.36,47800.0,70.5705,70.7691,70.5163,70.7511,47800.0
2011-12-30 11:30:00,78.37,78.42,78.29,78.3,127500.0,70.7601,70.8053,70.6879,70.6969,127500.0
2011-12-30 12:00:00,78.31,78.34,78.15,78.18,67500.0,70.7059,70.733,70.5615,70.5886,67500.0
2011-12-30 12:30:00,78.18,78.2,78.03,78.04,26200.0,70.5886,70.6066,70.4531,70.4621,26200.0
2011-12-30 13:00:00,78.02,78.09,78.01,78.06,44100.0,70.4441,70.5073,70.4351,70.4802,44100.0
2011-12-30 13:30:00,78.06,78.13,78.05,78.13,18000.0,70.4802,70.5434,70.4712,70.5434,18000.0
2011-12-30 14:00:00,78.12,78.12,77.94,77.98,20800.0,70.5344,70.5344,70.3719,70.408,20800.0
2011-12-30 14:30:00,77.99,78.03,77.91,78.0,36800.0,70.417,70.4531,70.3448,70.426,36800.0
2011-12-30 15:00:00,78.01,78.08,77.97,78.03,40500.0,70.4351,70.4983,70.3989,70.4531,40500.0
2011-12-30 15:30:00,78.03,78.11,77.87,77.88,195500.0,70.4531,70.5254,70.3087,70.3177,195500.0
2012-01-03 09:30:00,79.04,79.44,78.93,78.96,102700.0,71.365,71.7262,71.2657,71.2928,102700.0
2012-01-03 10:00:00,78.95,79.05,78.83,78.92,137500.0,71.2838,71.3741,71.1754,71.2567,137500.0
2012-01-03 10:30:00,78.93,79.01,78.8,78.98,82400.0,71.2657,71.338,71.1484,71.3109,82400.0
2012-01-03 11:00:00,79.0,79.54,78.98,79.33,107300.0,71.3289,71.8165,71.3109,71.6269,107300.0
2012-01-03 11:30:00,79.31,79.41,79.21,79.28,54900.0,71.6088,71.6991,71.5185,71.5817,54900.0
2012-01-03 12:00:00,79.27,79.33,78.83,78.89,114400.0,71.5727,71.6269,71.1754,71.2296,114400.0
2012-01-03 12:30:00,78.89,79.0,78.81,78.97,69800.0,71.2296,71.3289,71.1574,71.3018,69800.0
2012-01-03 13:00:00,78.98,79.03,78.95,79.0,84900.0,71.3109,71.356,71.2838,71.3289,84900.0
2012-01-03 13:30:00,79.0,79.07,78.95,78.95,73800.0,71.3289,71.3921,71.2838,71.2838,73800.0
2012-01-03 14:00:00,78.94,79.14,78.93,79.14,97200.0,71.2748,71.4553,71.2657,71.4553,97200.0
2012-01-03 14:30:00,79.16,79.65,79.15,79.62,98500.0,71.4734,71.9158,71.4644,71.8887,98500.0
2012-01-03 15:00:00,79.62,79.77,79.46,79.57,126800.0,71.8887,72.0242,71.7443,71.8436,126800.0
2012-01-03 15:30:00,79.57,79.84,79.52,79.56,239900.0,71.8436,72.0874,71.7984,71.8346,239900.0
2012-01-04 09:30:00,79.17,79.8,79.17,79.73,98700.0,71.4824,72.0512,71.4824,71.988,98700.0
2012-01-04 10:00:00,79.68,79.76,79.15,79.31,82900.0,71.9429,72.0151,71.4644,71.6088,82900.0
2012-01-04 10:30:00,79.34,79.34,78.95,79.12,55600.0,71.6359,71.6359,71.2838,71.4373,55600.0
2012-01-04 11:00:00,79.12,79.32,79.02,79.31,49500.0,71.4373,71.6179,71.347,71.6088,49500.0
2012-01-04 11:30:00,79.32,79.44,79.11,79.11,76100.0,71.6179,71.7262,71.4283,71.4283,76100.0
2012-01-04 12:00:00,79.11,79.12,79.01,79.05,40700.0,71.4283,71.4373,71.338,71.3741,40700.0
2012-01-04 12:30:00,79.05,79.07,78.95,79.06,30700.0,71.3741,71.3921,71.2838,71.3831,30700.0
2012-01-04 13:00:00,79.06,79.06,78.9,79.01,118100.0,71.3831,71.3831,71.2386,71.338,118100.0
2012-01-04 13:30:00,79.03,79.09,78.93,78.94,41100.0,71.356,71.4102,71.2657,71.2748,41100.0
2012-01-04 14:00:00,78.94,78.99,78.78,78.79,46000.0,71.2748,71.3199,71.1303,71.1393,46000.0
2012-01-04 14:30:00,78.79,79.23,78.79,79.08,140100.0,71.1393,71.5366,71.1393,71.4012,140100.0
2012-01-04 15:00:00,79.05,79.06,78.88,78.93,51600.0,71.3741,71.3831,71.2206,71.2657,51600.0
2012-01-04 15:30:00,78.93,79.12,78.88,79.09,109500.0,71.2657,71.4373,71.2206,71.4102,109500.0
2012-01-05 09:30:00,78.62,78.69,78.15,78.18,156000.0,70.9858,71.049,70.5615,70.5886,156000.0
2012-01-05 10:00:00,78.16,78.45,78.0,78.37,134800.0,70.5705,70.8323,70.426,70.7601,134800.0
2012-01-05 10:30:00,78.34,78.37,78.05,78.14,127700.0,70.733,70.7601,70.4712,70.5524,127700.0
2012-01-05 11:00:00,78.14,78.36,78.06,78.3,225700.0,70.5524,70.7511,70.4802,70.6969,225700.0
2012-01-05 11:30:00,78.31,78.34,78.05,78.07,108900.0,70.7059,70.733,70.4712,70.4892,108900.0
2012-01-05 12:00:00,78.08,78.2,78.04,78.1,77400.0,70.4983,70.6066,70.4621,70.5163,77400.0
2012-01-05 12:30:00,78.11,78.12,77.95,78.03,97300.0,70.5254,70.5344,70.3809,70.4531,97300.0
2012-01-05 13:00:00,78.03,78.17,77.97,78.09,97200.0,70.4531,70.5795,70.3989,70.5073,97200.0
2012-01-05 13:30:00,78.1,78.22,78.01,78.05,134400.0,70.5163,70.6247,70.4351,70.4712,134400.0
2012-01-05 14:00:00,78.05,78.05,77.8,77.84,156200.0,70.4712,70.4712,70.2455,70.2816,156200.0
2012-01-05 14:30:00,77.84,77.94,77.74,77.82,179900.0,70.2816,70.3719,70.1913,70.2635,179900.0
2012-01-05 15:00:00,77.82,77.94,77.77,77.84,285100.0,70.2635,70.3719,70.2184,70.2816,285100.0
2012-01-05 15:30:00,77.85,77.96,77.7,77.85,337500.0,70.2906,70.3899,70.1552,70.2906,337500.0
2012-01-06 09:30:00,77.82,78.22,77.64,78.11,163800.0,70.2635,70.6247,70.101,70.5254,163800.0
2012-01-06 10:00:00,78.09,78.24,78.0,78.14,62200.0,70.5073,70.6427,70.426,70.5524,62200.0
2012-01-06 10:30:00,78.14,78.26,78.08,78.18,53300.0,70.5524,70.6608,70.4983,70.5886,53300.0
2012-01-06 11:00:00,78.19,78.49,78.18,78.33,94400.0,70.5976,70.8685,70.5886,70.724,94400.0
2012-01-06 11:30:00,78.34,78.43,78.25,78.31,67000.0,70.733,70.8143,70.6518,70.7059,67000.0
2012-01-06 12:00:00,78.31,78.42,78.24,78.4,45000.0,70.7059,70.8053,70.6427,70.7872,45000.0
2012-01-06 12:30:00,78.39,78.53,78.35,78.44,62200.0,70.7782,70.9046,70.742,70.8233,62200.0
2012-01-06 13:00:00,78.44,78.59,78.41,78.49,63600.0,70.8233,70.9587,70.7962,70.8685,63600.0
2012-01-06 13:30:00,78.51,78.67,78.45,78.61,39800.0,70.8865,71.031,70.8323,70.9768,39800.0
2012-01-06 14:00:00,78.63,78.63,78.48,78.55,68900.0,70.9949,70.9949,70.8594,70.9226,68900.0
2012-01-06 14:30:00,78.57,78.71,78.53,78.62,65500.0,70.9407,71.0671,70.9046,70.9858,65500.0
2012-01-06 15:00:00,78.61,78.69,78.49,78.68,69400.0,70.9768,71.049,70.8685,71.04,69400.0
2012-01-06 15:30:00,78.69,78.76,78.56,78.65,205100.0,71.049,71.1122,70.9317,71.0129,205100.0
2012-01-09 09:30:00,78.48,78.72,78.22,78.32,117700.0,70.8594,71.0761,70.6247,70.715,117700.0
2012-01-09 10:00:00,78.32,78.8,78.25,78.77,94500.0,70.715,71.1484,70.6518,71.1213,94500.0
2012-01-09 10:30:00,78.78,78.81,78.59,78.69,68500.0,71.1303,71.1574,70.9587,71.049,68500.0
2012-01-09 11:00:00,78.69,78.79,78.56,78.64,74100.0,71.049,71.1393,70.9317,71.0039,74100.0
2012-01-09 11:30:00,78.64,78.72,78.53,78.7,71000.0,71.0039,71.0761,70.9046,71.0581,71000.0
2012-01-09 12:00:00,78.71,79.0,78.71,78.98,49200.0,71.0671,71.3289,71.0671,71.3109,49200.0
2012-01-09 12:30:00,78.98,79.0,78.93,78.95,56900.0,71.3109,71.3289,71.2657,71.2838,56900.0
2012-01-09 13:00:00,78.96,79.16,78.93,79.1,58400.0,71.2928,71.4734,71.2657,71.4192,58400.0
2012-01-09 13:30:00,79.09,79.29,79.06,79.28,66800.0,71.4102,71.5908,71.3831,71.5817,66800.0
2012-01-09 14:00:00,79.28,79.52,79.22,79.52,117900.0,71.5817,71.7984,71.5276,71.7984,117900.0
2012-01-09 14:30:00,79.52,79.77,79.5,79.61,174500.0,71.7984,72.0242,71.7804,71.8797,174500.0
2012-01-09 15:00:00,79.6,79.74,79.56,79.74,179700.0,71.8707,71.9971,71.8346,71.9971,179700.0
2012-01-09 15:30:00,79.73,79.9,79.71,79.74,337800.0,71.988,72.1415,71.97,71.9971,337800.0
2012-01-10 09:30:00,80.18,80.75,80.07,80.75,184400.0,72.3944,72.909,72.295,72.909,184400.0
2012-01-10 10:00:00,80.72,80.84,80.6,80.7,213200.0,72.8819,72.9903,72.7736,72.8639,213200.0
2012-01-10 10:30:00,80.69,80.72,80.57,80.67,349800.0,72.8548,72.8819,72.7465,72.8368,349800.0
2012-01-10 11:00:00,80.67,80.68,80.45,80.52,88100.0,72.8368,72.8458,72.6381,72.7013,88100.0
2012-01-10 11:30:00,80.52,80.53,80.44,80.48,63600.0,72.7013,72.7104,72.6291,72.6652,63600.0
2012-01-10 12:00:00,80.48,80.5,80.3,80.3,73900.0,72.6652,72.6833,72.5027,72.5027,73900.0
2012-01-10 12:30:00,80.29,80.3,80.07,80.09,68200.0,72.4937,72.5027,72.295,72.3131,68200.0
2012-01-10 13:00:00,80.09,80.11,79.95,80.02,40200.0,72.3131,72.3311,72.1867,72.2499,40200.0
2012-01-10 13:30:00,80.02,80.25,79.98,80.04,58900.0,72.2499,72.4576,72.2138,72.2679,58900.0
2012-01-10 14:00:00,80.03,80.04,79.56,79.57,75100.0,72.2589,72.2679,71.8346,71.8436,75100.0
2012-01-10 14:30:00,79.57,80.0,79.52,79.9,100500.0,71.8436,72.2318,71.7984,72.1415,100500.0
2012-01-10 15:00:00,79.9,79.95,79.37,79.37,135100.0,72.1415,72.1867,71.663,71.663,135100.0
2012-01-10 15:30:00,79.36,79.71,79.29,79.68,346200.0,71.654,71.97,71.5908,71.9429,346200.0
2012-01-11 09:30:00,79.23,79.38,78.61,78.85,129700.0,71.5366,71.672,70.9768,71.1935,129700.0
2012-01-11 10:00:00,78.85,78.9,78.74,78.9,54000.0,71.1935,71.2386,71.0942,71.2386,54000.0
2012-01-11 10:30:00,78.89,79.11,78.89,78.95,66400.0,71.2296,71.4283,71.2296,71.2838,66400.0
2012-01-11 11:00:00,78.94,78.99,78.86,78.9,58600.0,71.2748,71.3199,71.2025,71.2386,58600.0
2012-01-11 11:30:00,78.93,79.06,78.81,78.82,94700.0,71.2657,71.3831,71.1574,71.1664,94700.0
2012-01-11 12:00:00,78.83,78.97,78.77,78.86,32500.0,71.1754,71.3018,71.1213,71.2025,32500.0
2012-01-11 12:30:00,78.87,78.94,78.79,78.87,19400.0,71.2116,71.2748,71.1393,71.2116,19400.0
2012-01-11 13:00:00,78.89,78.96,78.82,78.91,27100.0,71.2296,71.2928,71.1664,71.2477,27100.0
2012-01-11 13:30:00,78.91,78.92,78.7,78.75,57400.0,71.2477,71.2567,71.0581,71.1032,57400.0
2012-01-11 14:00:00,78.75,78.82,78.66,78.71,33600.0,71.1032,71.1664,71.0219,71.0671,33600.0
2012-01-11 14:30:00,78.72,78.8,78.65,78.76,57400.0,71.0761,71.1484,71.0129,71.1122,57400.0
2012-01-11 15:00:00,78.76,78.8,78.64,78.69,84400.0,71.1122,71.1484,71.0039,71.049,84400.0
2012-01-11 15:30:00,78.7,78.87,78.64,78.73,255300.0,71.0581,71.2116,71.0039,71.0851,255300.0
2012-01-12 09:30:00,79.11,79.16,78.84,79.01,105400.0,71.4283,71.4734,71.1845,71.338,105400.0
2012-01-12 10:00:00,79.02,79.03,78.38,78.4,39600.0,71.347,71.356,70.7691,70.7872,39600.0
2012-01-12 10:30:00,78.4,78.45,78.18,78.19,50500.0,70.7872,70.8323,70.5886,70.5976,50500.0
2012-01-12 11:00:00,78.21,78.3,78.19,78.23,52500.0,70.6156,70.6969,70.5976,70.6337,52500.0
2012-01-12 11:30:00,78.23,78.23,78.15,78.17,54500.0,70.6337,70.6337,70.5615,70.5795,54500.0
2012-01-12 12:00:00,78.17,78.21,78.14,78.2,42000.0,70.5795,70.6156,70.5524,70.6066,42000.0
2012-01-12 12:30:00,78.2,78.25,78.16,78.21,30700.0,70.6066,70.6518,70.5705,70.6156,30700.0
2012-01-12 13:00:00,78.22,78.27,78.17,78.2,43300.0,70.6247,70.6698,70.5795,70.6066,43300.0
2012-01-12 13:30:00,78.21,78.31,78.13,78.3,42700.0,70.6156,70.7059,70.5434,70.6969,42700.0
2012-01-12 14:00:00,78.29,78.36,78.25,78.26,48500.0,70.6879,70.7511,70.6518,70.6608,48500.0
2012-01-12 14:30:00,78.26,78.29,78.21,78.24,73800.0,70.6608,70.6879,70.6156,70.6427,73800.0
2012-01-12 15:00:00,78.25,78.25,78.17,78.2,126300.0,70.6518,70.6518,70.5795,70.6066,126300.0
2012-01-12 15:30:00,78.21,78.37,78.13,78.18,339100.0,70.6156,70.7601,70.5434,70.5886,339100.0
2012-01-13 09:30:00,77.73,77.89,77.6,77.73,164800.0,70.1823,70.3267,70.0649,70.1823,164800.0
2012-01-13 10:00:00,77.71,77.72,77.21,77.34,227000.0,70.1642,70.1732,69.7127,69.8301,227000.0
2012-01-13 10:30:00,77.36,77.45,77.13,77.36,97100.0,69.8482,69.9294,69.6405,69.8482,97100.0
2012-01-13 11:00:00,77.34,77.37,77.03,77.04,92600.0,69.8301,69.8572,69.5502,69.5593,92600.0
2012-01-13 11:30:00,77.06,77.15,76.87,76.92,108800.0,69.5773,69.6586,69.4058,69.4509,108800.0
2012-01-13 12:00:00,76.92,77.27,76.9,76.98,241500.0,69.4509,69.7669,69.4328,69.5051,241500.0
2012-01-13 12:30:00,76.99,77.14,76.97,77.08,232400.0,69.5141,69.6495,69.496,69.5954,232400.0
2012-01-13 13:00:00,77.08,77.41,76.99,77.39,152300.0,69.5954,69.8933,69.5141,69.8753,152300.0
2012-01-13 13:30:00,77.38,77.89,77.29,77.67,277100.0,69.8662,70.3267,69.785,70.1281,277100.0
2012-01-13 14:00:00,77.69,77.73,77.51,77.61,127300.0,70.1461,70.1823,69.9836,70.0739,127300.0
2012-01-13 14:30:00,77.61,77.62,77.31,77.35,154800.0,70.0739,70.0829,69.803,69.8392,154800.0
2012-01-13 15:00:00,77.34,77.54,77.33,77.44,107500.0,69.8301,70.0107,69.8211,69.9204,107500.0
2012-01-13 15:30:00,77.45,77.5,77.02,77.25,453400.0,69.9294,69.9746,69.5412,69.7489,453400.0
2012-01-17 09:30:00,78.04,78.4,77.92,78.21,151800.0,70.4621,70.7872,70.3538,70.6156,151800.0
2012-01-17 10:00:00,78.21,78.3,78.08,78.09,121600.0,70.6156,70.6969,70.4983,70.5073,121600.0
2012-01-17 10:30:00,78.09,78.17,77.86,77.89,89500.0,70.5073,70.5795,70.2996,70.3267,89500.0
2012-01-17 11:00:00,77.9,78.04,77.83,77.88,95300.0,70.3357,70.4621,70.2725,70.3177,95300.0
2012-01-17 11:30:00,77.88,77.94,77.8,77.91,114300.0,70.3177,70.3719,70.2455,70.3448,114300.0
2012-01-17 12:00:00,77.9,77.9,77.61,77.65,144100.0,70.3357,70.3357,70.0739,70.11,144100.0
2012-01-17 12:30:00,77.67,77.77,77.47,77.58,111100.0,70.1281,70.2184,69.9475,70.0468,111100.0
2012-01-17 13:00:00,77.58,77.79,77.56,77.77,48000.0,70.0468,70.2364,70.0288,70.2184,48000.0
2012-01-17 13:30:00,77.76,77.76,77.4,77.57,91600.0,70.2093,70.2093,69.8843,70.0378,91600.0
2012-01-17 14:00:00,77.58,77.7,77.52,77.58,85900.0,70.0468,70.1552,69.9926,70.0468,85900.0
2012-01-17 14:30:00,77.57,77.59,77.29,77.43,166800.0,70.0378,70.0558,69.785,69.9114,166800.0
2012-01-17 15:00:00,77.43,77.52,77.32,77.47,121700.0,69.9114,69.9926,69.8121,69.9475,121700.0
2012-01-17 15:30:00,77.46,77.59,77.41,77.48,238000.0,69.9385,70.0558,69.8933,69.9565,238000.0
2012-01-18 09:30:00,77.17,77.17,76.48,76.74,338100.0,69.6766,69.6766,69.0536,69.2884,338100.0
2012-01-18 10:00:00,76.75,76.75,76.5,76.6,219200.0,69.2974,69.2974,69.0717,69.162,219200.0
2012-01-18 10:30:00,76.6,76.63,75.96,76.24,273600.0,69.162,69.1891,68.5841,68.8369,273600.0
2012-01-18 11:00:00,76.24,76.35,76.01,76.1,170500.0,68.8369,68.9363,68.6293,68.7105,170500.0
2012-01-18 11:30:00,76.1,76.15,75.85,76.08,152700.0,68.7105,68.7557,68.4848,68.6925,152700.0
2012-01-18 12:00:00,76.08,76.31,76.07,76.07,141500.0,68.6925,68.9001,68.6834,68.6834,141500.0
2012-01-18 12:30:00,76.09,76.19,76.03,76.18,182500.0,68.7015,68.7918,68.6473,68.7828,182500.0
2012-01-18 13:00:00,76.18,76.21,75.81,76.01,272400.0,68.7828,68.8098,68.4487,68.6293,272400.0
2012-01-18 13:30:00,76.01,76.07,75.86,75.89,113900.0,68.6293,68.6834,68.4938,68.5209,113900.0
2012-01-18 14:00:00,75.89,75.94,75.75,75.78,171600.0,68.5209,68.5661,68.3945,68.4216,171600.0
2012-01-18 14:30:00,75.78,75.9,75.62,75.89,190100.0,68.4216,68.5299,68.2771,68.5209,190100.0
2012-01-18 15:00:00,75.89,76.15,75.85,76.07,281100.0,68.5209,68.7557,68.4848,68.6834,281100.0
2012-01-18 15:30:00,76.07,76.16,75.94,75.94,606900.0,68.6834,68.7647,68.5661,68.5661,606900.0
2012-01-19 09:30:00,75.96,76.0,75.35,75.7,195200.0,68.5841,68.6202,68.0334,68.3494,195200.0
2012-01-19 10:00:00,75.7,75.8,75.47,75.79,193100.0,68.3494,68.4397,68.1417,68.4306,193100.0
2012-01-19 10:30:00,75.8,75.88,75.6,75.71,209800.0,68.4397,68.5119,68.2591,68.3584,209800.0
2012-01-19 11:00:00,75.72,75.82,75.38,75.4,212100.0,68.3674,68.4577,68.0604,68.0785,212100.0
2012-01-19 11:30:00,75.4,75.42,74.92,74.98,338200.0,68.0785,68.0966,67.6451,67.6993,338200.0
2012-01-19 12:00:00,74.99,75.09,74.95,75.05,172700.0,67.7083,67.7986,67.6722,67.7625,172700.0
2012-01-19 12:30:00,75.04,75.14,74.89,75.11,417400.0,67.7535,67.8437,67.618,67.8167,417400.0
2012-01-19 13:00:00,75.13,75.49,75.12,75.49,179600.0,67.8347,68.1598,67.8257,68.1598,179600.0
2012-01-19 13:30:00,75.48,75.72,75.45,75.68,118600.0,68.1507,68.3674,68.1236,68.3313,118600.0
2012-01-19 14:00:00,75.68,76.03,75.67,76.0,215700.0,68.3313,68.6473,68.3223,68.6202,215700.0
2012-01-19 14:30:00,76.0,76.09,75.68,76.08,266700.0,68.6202,68.7015,68.3313,68.6925,266700.0
2012-01-19 15:00:00,76.09,76.12,75.95,75.96,189000.0,68.7015,68.7286,68.5751,68.5841,189000.0
2012-01-19 15:30:00,75.97,76.02,75.8,75.88,419200.0,68.5932,68.6383,68.4397,68.5119,419200.0
2012-01-20 09:30:00,75.9,76.4,75.78,75.92,343000.0,68.5299,68.9814,68.4216,68.548,343000.0
2012-01-20 10:00:00,75.93,76.18,75.85,76.17,136500.0,68.557,68.7828,68.4848,68.7737,136500.0
2012-01-20 10:30:00,76.18,76.18,75.93,76.06,198200.0,68.7828,68.7828,68.557,68.6744,198200.0
2012-01-20 11:00:00,76.07,76.09,75.94,76.05,117200.0,68.6834,68.7015,68.5661,68.6654,117200.0
2012-01-20 11:30:00,76.05,76.05,75.93,75.96,53900.0,68.6654,68.6654,68.557,68.5841,53900.0
2012-01-20 12:00:00,75.97,76.04,75.94,76.04,69200.0,68.5932,68.6564,68.5661,68.6564,69200.0
2012-01-20 12:30:00,76.04,76.25,76.03,76.09,126700.0,68.6564,68.846,68.6473,68.7015,126700.0
2012-01-20 13:00:00,76.09,76.48,76.09,76.47,478700.0,68.7015,69.0536,68.7015,69.0446,478700.0
2012-01-20 13:30:00,76.47,76.68,76.46,76.65,121800.0,69.0446,69.2342,69.0356,69.2071,121800.0
2012-01-20 14:00:00,76.64,76.65,76.56,76.61,298300.0,69.1981,69.2071,69.1259,69.171,298300.0
2012-01-20 14:30:00,76.61,77.17,76.59,76.91,211500.0,69.171,69.6766,69.1529,69.4419,211500.0
2012-01-20 15:00:00,76.92,77.03,76.86,76.89,197400.0,69.4509,69.5502,69.3967,69.4238,197400.0
2012-01-20 15:30:00,76.89,76.9,76.43,76.51,604500.0,69.4238,69.4328,69.0085,69.0807,604500.0
2012-01-23 09:30:00,76.4,77.17,76.4,77.07,202800.0,68.9814,69.6766,68.9814,69.5863,202800.0
2012-01-23 10:00:00,77.06,77.46,77.06,77.36,140100.0,69.5773,69.9385,69.5773,69.8482,140100.0
2012-01-23 10:30:00,77.36,77.36,77.07,77.08,118600.0,69.8482,69.8482,69.5863,69.5954,118600.0
2012-01-23 11:00:00,77.09,77.22,77.0,77.19,104100.0,69.6044,69.7218,69.5231,69.6947,104100.0
2012-01-23 11:30:00,77.19,77.2,76.93,77.05,76900.0,69.6947,69.7037,69.4599,69.5683,76900.0
2012-01-23 12:00:00,77.01,77.04,76.77,76.81,130900.0,69.5322,69.5593,69.3155,69.3516,130900.0
2012-01-23 12:30:00,76.81,76.87,76.75,76.76,66100.0,69.3516,69.4058,69.2974,69.3064,66100.0
2012-01-23 13:00:00,76.76,76.79,76.67,76.7,41600.0,69.3064,69.3335,69.2252,69.2523,41600.0
2012-01-23 13:30:00,76.71,76.75,76.63,76.69,70800.0,69.2613,69.2974,69.1891,69.2432,70800.0
2012-01-23 14:00:00,76.71,76.73,76.65,76.66,67800.0,69.2613,69.2794,69.2071,69.2162,67800.0
2012-01-23 14:30:00,76.67,76.73,76.52,76.73,64100.0,69.2252,69.2794,69.0897,69.2794,64100.0
2012-01-23 15:00:00,76.71,76.76,76.61,76.68,115900.0,69.2613,69.3064,69.171,69.2342,115900.0
2012-01-23 15:30:00,76.69,76.79,76.53,76.54,203100.0,69.2432,69.3335,69.0988,69.1078,203100.0
2012-01-24 09:30:00,76.11,76.27,76.0,76.06,174000.0,68.7196,68.864,68.6202,68.6744,174000.0
2012-01-24 10:00:00,76.05,76.34,76.02,76.22,107700.0,68.6654,68.9272,68.6383,68.8189,107700.0
2012-01-24 10:30:00,76.2,76.64,76.19,76.39,126500.0,68.8008,69.1981,68.7918,68.9724,126500.0
2012-01-24 11:00:00,76.39,76.41,76.2,76.3,99600.0,68.9724,68.9904,68.8008,68.8911,99600.0
2012-01-24 11:30:00,76.3,76.42,76.25,76.3,64700.0,68.8911,68.9995,68.846,68.8911,64700.0
2012-01-24 12:00:00,76.3,76.43,76.21,76.42,108300.0,68.8911,69.0085,68.8098,68.9995,108300.0
2012-01-24 12:30:00,76.42,76.67,76.4,76.63,65700.0,68.9995,69.2252,68.9814,69.1891,65700.0
2012-01-24 13:00:00,76.63,76.84,76.54,76.59,107000.0,69.1891,69.3787,69.1078,69.1529,107000.0
2012-01-24 13:30:00,76.59,76.67,76.53,76.62,73900.0,69.1529,69.2252,69.0988,69.18,73900.0
2012-01-24 14:00:00,76.62,76.63,76.48,76.51,175700.0,69.18,69.1891,69.0536,69.0807,175700.0
2012-01-24 14:30:00,76.51,76.56,76.46,76.5,111400.0,69.0807,69.1259,69.0356,69.0717,111400.0
2012-01-24 15:00:00,76.5,76.54,76.47,76.49,112500.0,69.0717,69.1078,69.0446,69.0627,112500.0
2012-01-24 15:30:00,76.49,76.55,76.44,76.52,268200.0,69.0627,69.1168,69.0175,69.0897,268200.0
2012-01-25 09:30:00,76.5,76.57,76.18,76.38,157600.0,69.0717,69.1349,68.7828,68.9633,157600.0
2012-01-25 10:00:00,76.37,76.42,76.25,76.39,107900.0,68.9543,68.9995,68.846,68.9724,107900.0
2012-01-25 10:30:00,76.39,76.6,76.39,76.54,53500.0,68.9724,69.162,68.9724,69.1078,53500.0
2012-01-25 11:00:00,76.54,76.86,76.51,76.86,100700.0,69.1078,69.3967,69.0807,69.3967,100700.0
2012-01-25 11:30:00,76.86,77.0,76.59,76.8,136800.0,69.3967,69.5231,69.1529,69.3426,136800.0
2012-01-25 12:00:00,76.81,76.82,76.44,76.59,111700.0,69.3516,69.3606,69.0175,69.1529,111700.0
2012-01-25 12:30:00,76.61,76.97,76.53,76.88,76900.0,69.171,69.496,69.0988,69.4148,76900.0
2012-01-25 13:00:00,76.88,77.4,76.88,77.37,74300.0,69.4148,69.8843,69.4148,69.8572,74300.0
2012-01-25 13:30:00,77.35,77.49,77.26,77.47,87700.0,69.8392,69.9656,69.7579,69.9475,87700.0
2012-01-25 14:00:00,77.48,77.57,77.31,77.36,138600.0,69.9565,70.0378,69.803,69.8482,138600.0
2012-01-25 14:30:00,77.36,77.86,77.35,77.81,139400.0,69.8482,70.2996,69.8392,70.2545,139400.0
2012-01-25 15:00:00,77.81,77.84,77.73,77.82,142200.0,70.2545,70.2816,70.1823,70.2635,142200.0
2012-01-25 15:30:00,77.83,77.95,77.79,77.87,200900.0,70.2725,70.3809,70.2364,70.3087,200900.0
2012-01-26 09:30:00,77.9,78.15,77.27,77.76,210900.0,70.3357,70.5615,69.7669,70.2093,210900.0
2012-01-26 10:00:00,77.76,77.77,77.36,77.42,153900.0,70.2093,70.2184,69.8482,69.9024,153900.0
2012-01-26 10:30:00,77.44,77.65,77.42,77.5,136000.0,69.9204,70.11,69.9024,69.9746,136000.0
2012-01-26 11:00:00,77.5,77.66,77.46,77.65,198000.0,69.9746,70.119,69.9385,70.11,198000.0
2012-01-26 11:30:00,77.64,77.71,77.52,77.52,167600.0,70.101,70.1642,69.9926,69.9926,167600.0
2012-01-26 12:00:00,77.52,77.61,77.42,77.6,207700.0,69.9926,70.0739,69.9024,70.0649,207700.0
2012-01-26 12:30:00,77.58,77.98,77.55,77.95,260100.0,70.0468,70.408,70.0197,70.3809,260100.0
2012-01-26 13:00:00,77.96,78.35,77.95,78.22,155900.0,70.3899,70.742,70.3809,70.6247,155900.0
2012-01-26 13:30:00,78.22,78.88,78.2,78.88,256000.0,70.6247,71.2206,70.6066,71.2206,256000.0
2012-01-26 14:00:00,78.86,79.09,78.62,78.8,322500.0,71.2025,71.4102,70.9858,71.1484,322500.0
2012-01-26 14:30:00,78.79,78.81,78.36,78.42,283400.0,71.1393,71.1574,70.7511,70.8053,283400.0
2012-01-26 15:00:00,78.42,78.51,78.31,78.41,268500.0,70.8053,70.8865,70.7059,70.7962,268500.0
2012-01-26 15:30:00,78.42,78.6,78.38,78.6,368300.0,70.8053,70.9678,70.7691,70.9678,368300.0
2012-01-27 09:30:00,78.54,79.86,78.53,79.66,320900.0,70.9136,72.1054,70.9046,71.9248,320900.0
2012-01-27 10:00:00,79.67,79.72,78.88,78.9,269100.0,71.9339,71.979,71.2206,71.2386,269100.0
2012-01-27 10:30:00,78.92,79.05,78.57,78.82,147100.0,71.2567,71.3741,70.9407,71.1664,147100.0
2012-01-27 11:00:00,78.83,78.87,78.7,78.75,93400.0,71.1754,71.2116,71.0581,71.1032,93400.0
2012-01-27 11:30:00,78.74,79.17,78.66,79.03,131100.0,71.0942,71.4824,71.0219,71.356,131100.0
2012-01-27 12:00:00,79.03,79.03,78.65,78.87,112200.0,71.356,71.356,71.0129,71.2116,112200.0
2012-01-27 12:30:00,78.86,79.0,78.77,78.82,95500.0,71.2025,71.3289,71.1213,71.1664,95500.0
2012-01-27 13:00:00,78.84,79.1,78.83,79.1,73300.0,71.1845,71.4192,71.1754,71.4192,73300.0
2012-01-27 13:30:00,79.1,79.61,79.1,79.49,144600.0,71.4192,71.8797,71.4192,71.7714,144600.0
2012-01-27 14:00:00,79.51,79.78,79.48,79.59,129700.0,71.7894,72.0332,71.7623,71.8616,129700.0
2012-01-27 14:30:00,79.58,79.6,79.36,79.47,108500.0,71.8526,71.8707,71.654,71.7533,108500.0
2012-01-27 15:00:00,79.48,79.61,79.32,79.6,133400.0,71.7623,71.8797,71.6179,71.8707,133400.0
2012-01-27 15:30:00,79.6,79.7,79.3,79.31,354700.0,71.8707,71.961,71.5998,71.6088,354700.0
2012-01-30 09:30:00,79.05,79.12,78.05,78.75,139700.0,71.3741,71.4373,70.4712,71.1032,139700.0
2012-01-30 10:00:00,78.73,78.91,78.68,78.76,141400.0,71.0851,71.2477,71.04,71.1122,141400.0
2012-01-30 10:30:00,78.75,79.0,78.7,78.82,116400.0,71.1032,71.3289,71.0581,71.1664,116400.0
2012-01-30 11:00:00,78.82,78.94,78.57,78.62,85700.0,71.1664,71.2748,70.9407,70.9858,85700.0
2012-01-30 11:30:00,78.63,78.79,78.44,78.71,104600.0,70.9949,71.1393,70.8233,71.0671,104600.0
2012-01-30 12:00:00,78.72,78.97,78.66,78.95,52000.0,71.0761,71.3018,71.0219,71.2838,52000.0
2012-01-30 12:30:00,78.95,78.95,78.51,78.67,70700.0,71.2838,71.2838,70.8865,71.031,70700.0
2012-01-30 13:00:00,78.69,78.75,78.53,78.72,55000.0,71.049,71.1032,70.9046,71.0761,55000.0
2012-01-30 13:30:00,78.72,78.87,78.66,78.83,105700.0,71.0761,71.2116,71.0219,71.1754,105700.0
2012-01-30 14:00:00,78.82,78.83,78.58,78.59,58200.0,71.1664,71.1754,70.9497,70.9587,58200.0
2012-01-30 14:30:00,78.58,78.75,78.57,78.67,81300.0,70.9497,71.1032,70.9407,71.031,81300.0
2012-01-30 15:00:00,78.67,78.75,78.56,78.65,170300.0,71.031,71.1032,70.9317,71.0129,170300.0
2012-01-30 15:30:00,78.65,78.7,78.45,78.69,414500.0,71.0129,71.0581,70.8323,71.049,414500.0
2012-01-31 09:30:00,82.91,83.29,82.2,82.35,1497900.0,74.8593,75.2024,74.2182,74.3536,1497900.0
2012-01-31 10:00:00,82.31,82.63,81.98,82.51,410700.0,74.3175,74.6065,74.0196,74.4981,410700.0
2012-01-31 10:30:00,82.49,82.65,81.97,82.06,351600.0,74.48,74.6245,74.0105,74.0918,351600.0
2012-01-31 11:00:00,82.06,82.35,81.99,82.27,196800.0,74.0918,74.3536,74.0286,74.2814,196800.0
2012-01-31 11:30:00,82.26,82.3,81.79,81.87,152000.0,74.2724,74.3085,73.848,73.9202,152000.0
2012-01-31 12:00:00,81.9,82.01,81.5,81.69,166000.0,73.9473,74.0467,73.5862,73.7577,166000.0
2012-01-31 12:30:00,81.72,81.81,81.64,81.64,82200.0,73.7848,73.8661,73.7126,73.7126,82200.0
2012-01-31 13:00:00,81.66,81.73,81.28,81.28,129000.0,73.7306,73.7938,73.3875,73.3875,129000.0
2012-01-31 13:30:00,81.28,81.29,80.71,80.95,241000.0,73.3875,73.3966,72.8729,73.0896,241000.0
2012-01-31 14:00:00,80.94,81.29,80.87,81.1,196300.0,73.0806,73.3966,73.0174,73.225,196300.0
2012-01-31 14:30:00,81.09,81.28,81.0,81.27,141700.0,73.216,73.3875,73.1347,73.3785,141700.0
2012-01-31 15:00:00,81.27,81.52,81.15,81.48,251400.0,73.3785,73.6042,73.2702,73.5681,251400.0
2012-01-31 15:30:00,81.49,81.87,81.46,81.72,598700.0,73.5771,73.9202,73.5501,73.7848,598700.0
2012-02-01 09:30:00,82.01,82.48,81.75,82.11,192600.0,74.0467,74.471,73.8119,74.1369,192600.0
2012-02-01 10:00:00,82.12,82.59,81.91,82.49,152200.0,74.146,74.5703,73.9564,74.48,152200.0
2012-02-01 10:30:00,82.49,82.51,82.16,82.4,91300.0,74.48,74.4981,74.1821,74.3988,91300.0
2012-02-01 11:00:00,82.4,82.57,82.33,82.54,131000.0,74.3988,74.5523,74.3356,74.5252,131000.0
2012-02-01 11:30:00,82.54,82.91,82.48,82.66,283200.0,74.5252,74.8593,74.471,74.6335,283200.0
2012-02-01 12:00:00,82.65,82.88,82.6,82.74,166000.0,74.6245,74.8322,74.5794,74.7058,166000.0
2012-02-01 12:30:00,82.74,82.9,82.62,82.66,197100.0,74.7058,74.8502,74.5974,74.6335,197100.0
2012-02-01 13:00:00,82.65,82.84,82.65,82.71,106000.0,74.6245,74.7961,74.6245,74.6787,106000.0
2012-02-01 13:30:00,82.71,82.93,82.69,82.75,125900.0,74.6787,74.8773,74.6606,74.7148,125900.0
2012-02-01 14:00:00,82.74,82.85,82.67,82.78,86100.0,74.7058,74.8051,74.6426,74.7419,86100.0
2012-02-01 14:30:00,82.78,82.85,82.64,82.72,162300.0,74.7419,74.8051,74.6155,74.6877,162300.0
2012-02-01 15:00:00,82.72,82.89,82.71,82.82,210600.0,74.6877,74.8412,74.6787,74.778,210600.0
2012-02-01 15:30:00,82.82,82.94,82.67,82.78,430100.0,74.778,74.8863,74.6426,74.7419,430100.0
2012-02-02 09:30:00,82.73,82.74,81.75,81.89,147700.0,74.6967,74.7058,73.8119,73.9383,147700.0
2012-02-02 10:00:00,81.9,82.09,81.84,82.04,81500.0,73.9473,74.1189,73.8932,74.0737,81500.0
2012-02-02 10:30:00,82.07,82.2,82.02,82.05,71400.0,74.1008,74.2182,74.0557,74.0828,71400.0
2012-02-02 11:00:00,82.06,82.27,81.99,82.24,97500.0,74.0918,74.2814,74.0286,74.2543,97500.0
2012-02-02 11:30:00,82.24,82.28,82.04,82.15,141300.0,74.2543,74.2904,74.0737,74.1731,141300.0
2012-02-02 12:00:00,82.12,82.14,81.98,82.02,96200.0,74.146,74.164,74.0196,74.0557,96200.0
2012-02-02 12:30:00,82.01,82.23,81.94,82.23,82200.0,74.0467,74.2453,73.9835,74.2453,82200.0
2012-02-02 13:00:00,82.22,82.24,82.15,82.16,40500.0,74.2363,74.2543,74.1731,74.1821,40500.0
2012-02-02 13:30:00,82.15,82.27,82.11,82.2,114400.0,74.1731,74.2814,74.1369,74.2182,114400.0
2012-02-02 14:00:00,82.21,82.32,82.19,82.26,77700.0,74.2272,74.3266,74.2092,74.2724,77700.0
2012-02-02 14:30:00,82.26,82.61,82.25,82.52,121500.0,74.2724,74.5884,74.2633,74.5071,121500.0
2012-02-02 15:00:00,82.53,82.6,82.31,82.51,184800.0,74.5162,74.5794,74.3175,74.4981,184800.0
2012-02-02 15:30:00,82.51,82.6,82.3,82.35,328200.0,74.4981,74.5794,74.3085,74.3536,328200.0
2012-02-03 09:30:00,82.42,82.69,80.73,81.16,661000.0,74.4168,74.6606,72.8909,73.2792,661000.0
2012-02-03 10:00:00,81.15,81.76,81.15,81.63,242400.0,73.2702,73.8209,73.2702,73.7036,242400.0
2012-02-03 10:30:00,81.63,81.7,81.32,81.34,168700.0,73.7036,73.7668,73.4237,73.4417,168700.0
2012-02-03 11:00:00,81.36,81.61,81.21,81.22,206900.0,73.4598,73.6855,73.3243,73.3334,206900.0
2012-02-03 11:30:00,81.22,81.33,80.99,81.01,199500.0,73.3334,73.4327,73.1257,73.1438,199500.0
2012-02-03 12:00:00,81.03,81.11,80.75,80.76,124700.0,73.1618,73.234,72.909,72.918,124700.0
2012-02-03 12:30:00,80.77,80.91,80.61,80.83,152000.0,72.9271,73.0535,72.7826,72.9812,152000.0
2012-02-03 13:00:00,80.84,80.88,80.42,80.78,143000.0,72.9903,73.0264,72.611,72.9361,143000.0
2012-02-03 13:30:00,80.78,80.99,80.77,80.98,181600.0,72.9361,73.1257,72.9271,73.1167,181600.0
2012-02-03 14:00:00,80.99,81.0,80.85,80.92,140400.0,73.1257,73.1347,72.9993,73.0625,140400.0
2012-02-03 14:30:00,80.93,80.94,80.82,80.85,188200.0,73.0715,73.0806,72.9722,72.9993,188200.0
2012-02-03 15:00:00,80.85,80.87,80.67,80.68,191800.0,72.9993,73.0174,72.8368,72.8458,191800.0
2012-02-03 15:30:00,80.68,80.89,80.53,80.78,413900.0,72.8458,73.0354,72.7104,72.9361,413900.0
2012-02-06 09:30:00,80.6,81.46,80.57,81.16,261300.0,72.7736,73.5501,72.7465,73.2792,261300.0
2012-02-06 10:00:00,81.16,81.39,81.15,81.33,164300.0,73.2792,73.4869,73.2702,73.4327,164300.0
2012-02-06 10:30:00,81.32,81.88,81.29,81.86,175200.0,73.4237,73.9293,73.3966,73.9112,175200.0
2012-02-06 11:00:00,81.86,81.93,81.67,81.73,118900.0,73.9112,73.9744,73.7397,73.7938,118900.0
2012-02-06 11:30:00,81.73,81.79,81.47,81.65,88900.0,73.7938,73.848,73.5591,73.7216,88900.0
2012-02-06 12:00:00,81.67,81.71,81.54,81.58,76200.0,73.7397,73.7758,73.6223,73.6584,76200.0
2012-02-06 12:30:00,81.58,81.79,81.55,81.72,121500.0,73.6584,73.848,73.6313,73.7848,121500.0
2012-02-06 13:00:00,81.74,81.78,81.62,81.71,128300.0,73.8029,73.839,73.6945,73.7758,128300.0
2012-02-06 13:30:00,81.7,81.73,81.5,81.54,151700.0,73.7668,73.7938,73.5862,73.6223,151700.0
2012-02-06 14:00:00,81.54,81.77,81.54,81.77,87600.0,73.6223,73.83,73.6223,73.83,87600.0
2012-02-06 14:30:00,81.77,81.93,81.67,81.91,107400.0,73.83,73.9744,73.7397,73.9564,107400.0
2012-02-06 15:00:00,81.9,82.2,81.89,82.16,293800.0,73.9473,74.2182,73.9383,74.1821,293800.0
2012-02-06 15:30:00,82.16,82.33,82.06,82.3,479400.0,74.1821,74.3356,74.0918,74.3085,479400.0
2012-02-07 09:30:00,81.89,82.39,81.83,82.05,182400.0,73.9383,74.3898,73.8841,74.0828,182400.0
2012-02-07 10:00:00,82.03,82.17,81.83,82.07,130100.0,74.0647,74.1911,73.8841,74.1008,130100.0
2012-02-07 10:30:00,82.06,82.33,81.95,82.33,119200.0,74.0918,74.3356,73.9925,74.3356,119200.0
2012-02-07 11:00:00,82.32,82.32,82.12,82.18,88500.0,74.3266,74.3266,74.146,74.2001,88500.0
2012-02-07 11:30:00,82.17,82.29,82.12,82.24,81800.0,74.1911,74.2995,74.146,74.2543,81800.0
2012-02-07 12:00:00,82.25,82.37,82.16,82.22,73100.0,74.2633,74.3717,74.1821,74.2363,73100.0
2012-02-07 12:30:00,82.24,82.38,82.22,82.37,46500.0,74.2543,74.3807,74.2363,74.3717,46500.0
2012-02-07 13:00:00,82.36,82.43,82.25,82.27,69500.0,74.3627,74.4259,74.2633,74.2814,69500.0
2012-02-07 13:30:00,82.28,82.41,82.26,82.35,92100.0,74.2904,74.4078,74.2724,74.3536,92100.0
2012-02-07 14:00:00,82.35,82.37,82.17,82.2,60700.0,74.3536,74.3717,74.1911,74.2182,60700.0
2012-02-07 14:30:00,82.2,82.31,82.15,82.26,74600.0,74.2182,74.3175,74.1731,74.2724,74600.0
2012-02-07 15:00:00,82.26,82.44,82.15,82.42,177300.0,74.2724,74.4349,74.1731,74.4168,177300.0
2012-02-07 15:30:00,82.42,82.75,82.3,82.68,577700.0,74.4168,74.7148,74.3085,74.6516,577700.0
2012-02-08 09:30:00,82.8,82.84,82.48,82.62,159500.0,74.7599,74.7961,74.471,74.5974,159500.0
2012-02-08 10:00:00,82.62,82.75,82.53,82.7,102500.0,74.5974,74.7148,74.5162,74.6697,102500.0
2012-02-08 10:30:00,82.7,82.84,82.6,82.78,96300.0,74.6697,74.7961,74.5794,74.7419,96300.0
2012-02-08 11:00:00,82.8,82.95,82.5,82.54,135100.0,74.7599,74.8954,74.4891,74.5252,135100.0
2012-02-08 11:30:00,82.54,82.77,82.54,82.76,74800.0,74.5252,74.7329,74.5252,74.7238,74800.0
2012-02-08 12:00:00,82.75,82.76,82.48,82.51,81900.0,74.7148,74.7238,74.471,74.4981,81900.0
2012-02-08 12:30:00,82.49,82.62,82.49,82.58,59800.0,74.48,74.5974,74.48,74.5613,59800.0
2012-02-08 13:00:00,82.6,82.71,82.54,82.69,59600.0,74.5794,74.6787,74.5252,74.6606,59600.0
2012-02-08 13:30:00,82.68,82.77,82.65,82.76,50900.0,74.6516,74.7329,74.6245,74.7238,50900.0
2012-02-08 14:00:00,82.76,82.77,82.56,82.67,73500.0,74.7238,74.7329,74.5432,74.6426,73500.0
2012-02-08 14:30:00,82.66,82.8,82.57,82.73,82300.0,74.6335,74.7599,74.5523,74.6967,82300.0
2012-02-08 15:00:00,82.73,82.91,82.69,82.83,117000.0,74.6967,74.8593,74.6606,74.787,117000.0
2012-02-08 15:30:00,82.83,82.85,82.72,82.82,209100.0,74.787,74.8051,74.6877,74.778,209100.0
2012-02-09 09:30:00,82.77,82.79,81.84,82.07,108300.0,74.7329,74.7509,73.8932,74.1008,108300.0
2012-02-09 10:00:00,82.07,82.07,81.78,81.93,89300.0,74.1008,74.1008,73.839,73.9744,89300.0
2012-02-09 10:30:00,81.92,82.01,81.84,81.85,84700.0,73.9654,74.0467,73.8932,73.9022,84700.0
2012-02-09 11:00:00,81.87,82.07,81.83,82.02,70900.0,73.9202,74.1008,73.8841,74.0557,70900.0
2012-02-09 11:30:00,82.01,82.07,81.81,82.05,51200.0,74.0467,74.1008,73.8661,74.0828,51200.0
2012-02-09 12:00:00,82.05,82.35,82.05,82.33,44800.0,74.0828,74.3536,74.0828,74.3356,44800.0
2012-02-09 12:30:00,82.33,82.35,82.19,82.34,46700.0,74.3356,74.3536,74.2092,74.3446,46700.0
2012-02-09 13:00:00,82.36,82.43,82.27,82.43,44500.0,74.3627,74.4259,74.2814,74.4259,44500.0
2012-02-09 13:30:00,82.43,82.43,82.27,82.29,55300.0,74.4259,74.4259,74.2814,74.2995,55300.0
2012-02-09 14:00:00,82.28,82.36,82.22,82.26,50100.0,74.2904,74.3627,74.2363,74.2724,50100.0
2012-02-09 14:30:00,82.26,82.39,82.22,82.33,54900.0,74.2724,74.3898,74.2363,74.3356,54900.0
2012-02-09 15:00:00,82.33,82.34,82.11,82.15,87200.0,74.3356,74.3446,74.1369,74.1731,87200.0
2012-02-09 15:30:00,82.16,82.25,82.05,82.21,241700.0,74.1821,74.2633,74.0828,74.2272,241700.0
2012-02-10 09:30:00,81.73,81.91,81.41,81.68,91600.0,73.7938,73.9564,73.5049,73.7487,91600.0
2012-02-10 10:00:00,81.67,81.74,81.57,81.59,55100.0,73.7397,73.8029,73.6494,73.6674,55100.0
2012-02-10 10:30:00,81.58,81.65,81.53,81.58,61500.0,73.6584,73.7216,73.6133,73.6584,61500.0
2012-02-10 11:00:00,81.61,81.65,81.43,81.45,78600.0,73.6855,73.7216,73.523,73.541,78600.0
2012-02-10 11:30:00,81.43,81.5,81.34,81.43,47200.0,73.523,73.5862,73.4417,73.523,47200.0
2012-02-10 12:00:00,81.44,81.59,81.44,81.52,45400.0,73.532,73.6674,73.532,73.6042,45400.0
2012-02-10 12:30:00,81.53,81.6,81.4,81.53,57500.0,73.6133,73.6765,73.4959,73.6133,57500.0
2012-02-10 13:00:00,81.55,81.57,81.4,81.41,29400.0,73.6313,73.6494,73.4959,73.5049,29400.0
2012-02-10 13:30:00,81.4,81.45,81.25,81.33,59500.0,73.4959,73.541,73.3605,73.4327,59500.0
2012-02-10 14:00:00,81.34,81.42,81.25,81.32,48600.0,73.4417,73.5139,73.3605,73.4237,48600.0
2012-02-10 14:30:00,81.33,81.43,81.25,81.31,54300.0,73.4327,73.523,73.3605,73.4146,54300.0
2012-02-10 15:00:00,81.31,81.32,81.11,81.2,183900.0,73.4146,73.4237,73.234,73.3153,183900.0
2012-02-10 15:30:00,81.2,81.33,81.17,81.3,286200.0,73.3153,73.4327,73.2882,73.4056,286200.0
2012-02-13 09:30:00,81.59,81.66,80.8,81.29,112100.0,73.6674,73.7306,72.9541,73.3966,112100.0
2012-02-13 10:00:00,81.28,81.71,81.28,81.66,194900.0,73.3875,73.7758,73.3875,73.7306,194900.0
2012-02-13 10:30:00,81.67,81.74,81.36,81.59,78100.0,73.7397,73.8029,73.4598,73.6674,78100.0
2012-02-13 11:00:00,81.6,81.67,81.57,81.59,133000.0,73.6765,73.7397,73.6494,73.6674,133000.0
2012-02-13 11:30:00,81.61,81.66,81.48,81.65,98000.0,73.6855,73.7306,73.5681,73.7216,98000.0
2012-02-13 12:00:00,81.66,81.74,81.48,81.5,46100.0,73.7306,73.8029,73.5681,73.5862,46100.0
2012-02-13 12:30:00,81.5,81.65,81.48,81.62,36200.0,73.5862,73.7216,73.5681,73.6945,36200.0
2012-02-13 13:00:00,81.63,81.81,81.62,81.68,62400.0,73.7036,73.8661,73.6945,73.7487,62400.0
2012-02-13 13:30:00,81.67,81.82,81.65,81.71,71900.0,73.7397,73.8751,73.7216,73.7758,71900.0
2012-02-13 14:00:00,81.71,81.85,81.7,81.74,59900.0,73.7758,73.9022,73.7668,73.8029,59900.0
2012-02-13 14:30:00,81.74,81.87,81.68,81.72,55400.0,73.8029,73.9202,73.7487,73.7848,55400.0
2012-02-13 15:00:00,81.72,81.79,81.67,81.7,95100.0,73.7848,73.848,73.7397,73.7668,95100.0
2012-02-13 15:30:00,81.69,81.73,81.57,81.64,128500.0,73.7577,73.7938,73.6494,73.7126,128500.0
2012-02-14 09:30:00,81.07,82.03,81.07,81.86,80500.0,73.1979,74.0647,73.1979,73.9112,80500.0
2012-02-14 10:00:00,81.86,82.41,81.86,82.13,128700.0,73.9112,74.4078,73.9112,74.155,128700.0
2012-02-14 10:30:00,82.1,82.22,82.03,82.16,110600.0,74.1279,74.2363,74.0647,74.1821,110600.0
2012-02-14 11:00:00,82.16,82.3,82.08,82.17,78200.0,74.1821,74.3085,74.1099,74.1911,78200.0
2012-02-14 11:30:00,82.17,82.25,82.13,82.17,27100.0,74.1911,74.2633,74.155,74.1911,27100.0
2012-02-14 12:00:00,82.16,82.16,82.04,82.07,24900.0,74.1821,74.1821,74.0737,74.1008,24900.0
2012-02-14 12:30:00,82.07,82.1,81.98,82.04,23300.0,74.1008,74.1279,74.0196,74.0737,23300.0
2012-02-14 13:00:00,82.03,82.03,81.95,81.99,26800.0,74.0647,74.0647,73.9925,74.0286,26800.0
2012-02-14 13:30:00,81.99,82.09,81.99,82.05,41400.0,74.0286,74.1189,74.0286,74.0828,41400.0
2012-02-14 14:00:00,82.05,82.05,81.87,81.87,93700.0,74.0828,74.0828,73.9202,73.9202,93700.0
2012-02-14 14:30:00,81.86,81.89,81.75,81.85,89000.0,73.9112,73.9383,73.8119,73.9022,89000.0
2012-02-14 15:00:00,81.85,81.93,81.47,81.56,133900.0,73.9022,73.9744,73.5591,73.6404,133900.0
2012-02-14 15:30:00,81.55,81.86,81.51,81.84,266700.0,73.6313,73.9112,73.5952,73.8932,266700.0
2012-02-15 09:30:00,81.89,82.11,81.39,81.45,72300.0,73.9383,74.1369,73.4869,73.541,72300.0
2012-02-15 10:00:00,81.45,81.49,81.25,81.45,123100.0,73.541,73.5771,73.3605,73.541,123100.0
2012-02-15 10:30:00,81.45,81.52,81.28,81.28,65800.0,73.541,73.6042,73.3875,73.3875,65800.0
2012-02-15 11:00:00,81.28,81.52,81.27,81.5,31800.0,73.3875,73.6042,73.3785,73.5862,31800.0
2012-02-15 11:30:00,81.5,81.62,81.45,81.52,57700.0,73.5862,73.6945,73.541,73.6042,57700.0
2012-02-15 12:00:00,81.55,81.68,81.48,81.68,48400.0,73.6313,73.7487,73.5681,73.7487,48400.0
2012-02-15 12:30:00,81.69,81.7,81.33,81.38,48700.0,73.7577,73.7668,73.4327,73.4778,48700.0
2012-02-15 13:00:00,81.37,81.5,81.25,81.37,75200.0,73.4688,73.5862,73.3605,73.4688,75200.0
2012-02-15 13:30:00,81.37,81.48,81.29,81.46,55500.0,73.4688,73.5681,73.3966,73.5501,55500.0
2012-02-15 14:00:00,81.47,81.5,81.2,81.39,64500.0,73.5591,73.5862,73.3153,73.4869,64500.0
2012-02-15 14:30:00,81.39,81.46,81.11,81.11,42800.0,73.4869,73.5501,73.234,73.234,42800.0
2012-02-15 15:00:00,81.1,81.28,81.05,81.22,90200.0,73.225,73.3875,73.1799,73.3334,90200.0
2012-02-15 15:30:00,81.21,81.39,81.14,81.28,130200.0,73.3243,73.4869,73.2611,73.3875,130200.0
2012-02-16 09:30:00,81.32,81.32,80.66,80.91,79300.0,73.4237,73.4237,72.8277,73.0535,79300.0
2012-02-16 10:00:00,80.91,81.02,80.79,80.94,90200.0,73.0535,73.1528,72.9451,73.0806,90200.0
2012-02-16 10:30:00,80.94,80.95,80.61,80.74,88400.0,73.0806,73.0896,72.7826,72.9,88400.0
2012-02-16 11:00:00,80.75,80.94,80.63,80.71,59600.0,72.909,73.0806,72.8007,72.8729,59600.0
2012-02-16 11:30:00,80.74,80.98,80.72,80.96,45700.0,72.9,73.1167,72.8819,73.0986,45700.0
2012-02-16 12:00:00,80.96,81.04,80.88,80.89,51400.0,73.0986,73.1708,73.0264,73.0354,51400.0
2012-02-16 12:30:00,80.89,80.92,80.71,80.72,39700.0,73.0354,73.0625,72.8729,72.8819,39700.0
2012-02-16 13:00:00,80.73,80.8,80.7,80.76,70100.0,72.8909,72.9541,72.8639,72.918,70100.0
2012-02-16 13:30:00,80.77,80.99,80.76,80.91,101300.0,72.9271,73.1257,72.918,73.0535,101300.0
2012-02-16 14:00:00,80.92,81.0,80.91,80.95,57900.0,73.0625,73.1347,73.0535,73.0896,57900.0
2012-02-16 14:30:00,80.95,81.0,80.83,80.9,69000.0,73.0896,73.1347,72.9812,73.0444,69000.0
2012-02-16 15:00:00,80.9,80.98,80.85,80.98,190600.0,73.0444,73.1167,72.9993,73.1167,190600.0
2012-02-16 15:30:00,80.98,81.05,80.91,81.02,266200.0,73.1167,73.1799,73.0535,73.1528,266200.0
2012-02-17 09:30:00,81.21,81.93,81.06,81.93,286000.0,73.3243,73.9744,73.1889,73.9744,286000.0
2012-02-17 10:00:00,81.94,82.1,81.74,81.9,161000.0,73.9835,74.1279,73.8029,73.9473,161000.0
2012-02-17 10:30:00,81.92,82.03,81.87,81.97,150400.0,73.9654,74.0647,73.9202,74.0105,150400.0
2012-02-17 11:00:00,81.97,82.2,81.88,82.19,121800.0,74.0105,74.2182,73.9293,74.2092,121800.0
2012-02-17 11:30:00,82.17,82.63,82.17,82.32,107000.0,74.1911,74.6065,74.1911,74.3266,107000.0
2012-02-17 12:00:00,82.32,82.45,82.14,82.39,71900.0,74.3266,74.4439,74.164,74.3898,71900.0
2012-02-17 12:30:00,82.39,82.56,82.26,82.56,86300.0,74.3898,74.5432,74.2724,74.5432,86300.0
2012-02-17 13:00:00,82.56,82.59,82.33,82.5,91700.0,74.5432,74.5703,74.3356,74.4891,91700.0
2012-02-17 13:30:00,82.5,82.56,82.3,82.47,81300.0,74.4891,74.5432,74.3085,74.462,81300.0
2012-02-17 14:00:00,82.5,82.72,82.48,82.68,129000.0,74.4891,74.6877,74.471,74.6516,129000.0
2012-02-17 14:30:00,82.67,82.67,82.26,82.27,132500.0,74.6426,74.6426,74.2724,74.2814,132500.0
2012-02-17 15:00:00,82.29,82.51,82.29,82.48,105200.0,74.2995,74.4981,74.2995,74.471,105200.0
2012-02-17 15:30:00,82.48,82.86,82.44,82.57,524700.0,74.471,74.8141,74.4349,74.5523,524700.0
2012-02-21 09:30:00,82.52,82.68,81.31,81.37,163800.0,74.5071,74.6516,73.4146,73.4688,163800.0
2012-02-21 10:00:00,81.39,81.8,81.38,81.71,103500.0,73.4869,73.857,73.4778,73.7758,103500.0
2012-02-21 10:30:00,81.72,82.22,81.65,82.19,82600.0,73.7848,74.2363,73.7216,74.2092,82600.0
2012-02-21 11:00:00,82.16,82.18,81.78,81.8,37500.0,74.1821,74.2001,73.839,73.857,37500.0
2012-02-21 11:30:00,81.82,81.83,81.5,81.58,23100.0,73.8751,73.8841,73.5862,73.6584,23100.0
2012-02-21 12:00:00,81.58,81.66,81.5,81.54,38600.0,73.6584,73.7306,73.5862,73.6223,38600.0
2012-02-21 12:30:00,81.54,81.57,81.33,81.36,45700.0,73.6223,73.6494,73.4327,73.4598,45700.0
2012-02-21 13:00:00,81.35,81.51,81.31,81.33,37300.0,73.4507,73.5952,73.4146,73.4327,37300.0
2012-02-21 13:30:00,81.33,81.39,81.16,81.23,41100.0,73.4327,73.4869,73.2792,73.3424,41100.0
2012-02-21 14:00:00,81.21,81.22,81.0,81.05,65000.0,73.3243,73.3334,73.1347,73.1799,65000.0
2012-02-21 14:30:00,81.06,81.2,80.94,81.09,82700.0,73.1889,73.3153,73.0806,73.216,82700.0
2012-02-21 15:00:00,81.09,81.35,81.07,81.27,85500.0,73.216,73.4507,73.1979,73.3785,85500.0
2012-02-21 15:30:00,81.25,81.34,81.09,81.34,209500.0,73.3605,73.4417,73.216,73.4417,209500.0
2012-02-22 09:30:00,81.58,81.79,81.26,81.77,93000.0,73.6584,73.848,73.3695,73.83,93000.0
2012-02-22 10:00:00,81.72,81.86,81.44,81.48,59400.0,73.7848,73.9112,73.532,73.5681,59400.0
2012-02-22 10:30:00,81.45,81.49,81.02,81.03,42800.0,73.541,73.5771,73.1528,73.1618,42800.0
2012-02-22 11:00:00,81.04,81.35,81.04,81.2,51400.0,73.1708,73.4507,73.1708,73.3153,51400.0
2012-02-22 11:30:00,81.21,81.24,80.99,81.1,32000.0,73.3243,73.3514,73.1257,73.225,32000.0
2012-02-22 12:00:00,81.09,81.21,81.01,81.13,34300.0,73.216,73.3243,73.1438,73.2521,34300.0
2012-02-22 12:30:00,81.14,81.24,81.1,81.1,47900.0,73.2611,73.3514,73.225,73.225,47900.0
2012-02-22 13:00:00,81.1,81.28,81.05,81.21,59900.0,73.225,73.3875,73.1799,73.3243,59900.0
2012-02-22 13:30:00,81.21,81.31,81.1,81.2,52200.0,73.3243,73.4146,73.225,73.3153,52200.0
2012-02-22 14:00:00,81.2,81.24,81.1,81.11,59600.0,73.3153,73.3514,73.225,73.234,59600.0
2012-02-22 14:30:00,81.11,81.17,80.84,80.84,67300.0,73.234,73.2882,72.9903,72.9903,67300.0
2012-02-22 15:00:00,80.85,81.08,80.73,80.78,161500.0,72.9993,73.207,72.8909,72.9361,161500.0
2012-02-22 15:30:00,80.77,81.0,80.77,80.96,356500.0,72.9271,73.1347,72.9271,73.0986,356500.0
2012-02-23 09:30:00,80.85,81.19,80.85,81.07,96000.0,72.9993,73.3063,72.9993,73.1979,96000.0
2012-02-23 10:00:00,81.07,81.18,80.89,80.96,98900.0,73.1979,73.2972,73.0354,73.0986,98900.0
2012-02-23 10:30:00,80.96,81.21,80.96,81.21,44400.0,73.0986,73.3243,73.0986,73.3243,44400.0
2012-02-23 11:00:00,81.2,81.4,81.15,81.39,87100.0,73.3153,73.4959,73.2702,73.4869,87100.0
2012-02-23 11:30:00,81.4,81.44,81.28,81.28,146700.0,73.4959,73.532,73.3875,73.3875,146700.0
2012-02-23 12:00:00,81.29,81.38,81.2,81.25,116700.0,73.3966,73.4778,73.3153,73.3605,116700.0
2012-02-23 12:30:00,81.26,81.27,80.84,80.87,42600.0,73.3695,73.3785,72.9903,73.0174,42600.0
2012-02-23 13:00:00,80.86,80.98,80.85,80.89,29400.0,73.0083,73.1167,72.9993,73.0354,29400.0
2012-02-23 13:30:00,80.88,81.02,80.84,80.91,35100.0,73.0264,73.1528,72.9903,73.0535,35100.0
2012-02-23 14:00:00,80.92,80.97,80.72,80.73,35000.0,73.0625,73.1076,72.8819,72.8909,35000.0
2012-02-23 14:30:00,80.73,80.96,80.7,80.91,39100.0,72.8909,73.0986,72.8639,73.0535,39100.0
2012-02-23 15:00:00,80.91,81.06,80.86,80.98,67800.0,73.0535,73.1889,73.0083,73.1167,67800.0
2012-02-23 15:30:00,80.99,81.16,80.98,81.08,166300.0,73.1257,73.2792,73.1167,73.207,166300.0
2012-02-24 09:30:00,81.27,81.36,80.61,81.04,196900.0,73.3785,73.4598,72.7826,73.1708,196900.0
2012-02-24 10:00:00,81.04,81.69,81.04,81.47,57600.0,73.1708,73.7577,73.1708,73.5591,57600.0
2012-02-24 10:30:00,81.46,81.7,81.45,81.68,35200.0,73.5501,73.7668,73.541,73.7487,35200.0
2012-02-24 11:00:00,81.7,82.04,81.65,82.02,70100.0,73.7668,74.0737,73.7216,74.0557,70100.0
2012-02-24 11:30:00,82.03,82.09,81.92,82.09,50700.0,74.0647,74.1189,73.9654,74.1189,50700.0
2012-02-24 12:00:00,82.11,82.18,82.04,82.1,45800.0,74.1369,74.2001,74.0737,74.1279,45800.0
2012-02-24 12:30:00,82.09,82.14,81.83,81.95,68500.0,74.1189,74.164,73.8841,73.9925,68500.0
2012-02-24 13:00:00,81.95,81.99,81.85,81.92,58800.0,73.9925,74.0286,73.9022,73.9654,58800.0
2012-02-24 13:30:00,81.92,81.92,81.75,81.87,94900.0,73.9654,73.9654,73.8119,73.9202,94900.0
2012-02-24 14:00:00,81.85,81.93,81.81,81.86,49100.0,73.9022,73.9744,73.8661,73.9112,49100.0
2012-02-24 14:30:00,81.87,81.94,81.81,81.82,95800.0,73.9202,73.9835,73.8661,73.8751,95800.0
2012-02-24 15:00:00,81.83,81.92,81.76,81.88,102700.0,73.8841,73.9654,73.8209,73.9293,102700.0
2012-02-24 15:30:00,81.88,82.02,81.84,81.99,416800.0,73.9293,74.0557,73.8932,74.0286,416800.0
2012-02-27 09:30:00,81.36,81.86,81.12,81.75,350700.0,73.4598,73.9112,73.2431,73.8119,350700.0
2012-02-27 10:00:00,81.76,81.96,81.67,81.85,106100.0,73.8209,74.0015,73.7397,73.9022,106100.0
2012-02-27 10:30:00,81.86,82.1,81.84,82.04,118600.0,73.9112,74.1279,73.8932,74.0737,118600.0
2012-02-27 11:00:00,82.04,82.26,81.97,82.21,62300.0,74.0737,74.2724,74.0105,74.2272,62300.0
2012-02-27 11:30:00,82.21,82.25,82.04,82.05,58400.0,74.2272,74.2633,74.0737,74.0828,58400.0
2012-02-27 12:00:00,82.05,82.11,81.95,82.0,45300.0,74.0828,74.1369,73.9925,74.0376,45300.0
2012-02-27 12:30:00,82.02,82.22,82.0,82.2,46700.0,74.0557,74.2363,74.0376,74.2182,46700.0
2012-02-27 13:00:00,82.19,82.2,81.98,82.05,43700.0,74.2092,74.2182,74.0196,74.0828,43700.0
2012-02-27 13:30:00,82.06,82.17,82.02,82.02,27900.0,74.0918,74.1911,74.0557,74.0557,27900.0
2012-02-27 14:00:00,82.03,82.18,82.02,82.14,30200.0,74.0647,74.2001,74.0557,74.164,30200.0
2012-02-27 14:30:00,82.12,82.24,82.0,82.22,55000.0,74.146,74.2543,74.0376,74.2363,55000.0
2012-02-27 15:00:00,82.22,82.33,82.08,82.22,101300.0,74.2363,74.3356,74.1099,74.2363,101300.0
2012-02-27 15:30:00,82.22,82.33,82.11,82.14,205300.0,74.2363,74.3356,74.1369,74.164,205300.0
2012-02-28 09:30:00,81.92,82.4,81.31,82.4,222000.0,74.1447,74.5792,73.5926,74.5792,222000.0
2012-02-28 10:00:00,82.4,82.66,82.14,82.61,93300.0,74.5792,74.8145,74.3439,74.7693,93300.0
2012-02-28 10:30:00,82.61,82.9,82.49,82.55,79300.0,74.7693,75.0317,74.6606,74.715,79300.0
2012-02-28 11:00:00,82.54,82.62,82.36,82.44,50000.0,74.7059,74.7783,74.543,74.6154,50000.0
2012-02-28 11:30:00,82.44,82.65,82.39,82.5,87700.0,74.6154,74.8055,74.5701,74.6697,87700.0
2012-02-28 12:00:00,82.5,82.63,82.49,82.57,64300.0,74.6697,74.7874,74.6606,74.7331,64300.0
2012-02-28 12:30:00,82.57,82.79,82.53,82.71,90800.0,74.7331,74.9322,74.6969,74.8598,90800.0
2012-02-28 13:00:00,82.71,82.72,82.5,82.54,53300.0,74.8598,74.8688,74.6697,74.7059,53300.0
2012-02-28 13:30:00,82.53,82.55,82.45,82.46,58500.0,74.6969,74.715,74.6244,74.6335,58500.0
2012-02-28 14:00:00,82.43,82.61,82.34,82.34,61300.0,74.6063,74.7693,74.5249,74.5249,61300.0
2012-02-28 14:30:00,82.37,82.51,82.34,82.39,50300.0,74.552,74.6787,74.5249,74.5701,50300.0
2012-02-28 15:00:00,82.4,82.61,82.36,82.58,103900.0,74.5792,74.7693,74.543,74.7421,103900.0
2012-02-28 15:30:00,82.58,82.7,82.49,82.49,299300.0,74.7421,74.8507,74.6606,74.6606,299300.0
2012-02-29 09:30:00,82.78,83.36,82.15,83.22,500600.0,74.9231,75.4481,74.3529,75.3214,500600.0
2012-02-29 10:00:00,83.22,83.87,83.15,83.6,241900.0,75.3214,75.9097,75.258,75.6653,241900.0
2012-02-29 10:30:00,83.59,83.59,83.02,83.08,154900.0,75.6562,75.6562,75.1403,75.1946,154900.0
2012-02-29 11:00:00,83.08,83.34,82.9,83.14,135000.0,75.1946,75.43,75.0317,75.249,135000.0
2012-02-29 11:30:00,83.12,83.9,83.11,83.52,193600.0,75.2309,75.9368,75.2218,75.5929,193600.0
2012-02-29 12:00:00,83.52,83.72,83.26,83.72,144400.0,75.5929,75.7739,75.3576,75.7739,144400.0
2012-02-29 12:30:00,83.71,83.8,83.63,83.68,69200.0,75.7649,75.8463,75.6924,75.7377,69200.0
2012-02-29 13:00:00,83.68,83.86,83.51,83.67,115200.0,75.7377,75.9006,75.5838,75.7286,115200.0
2012-02-29 13:30:00,83.67,83.7,83.54,83.6,73300.0,75.7286,75.7558,75.611,75.6653,73300.0
2012-02-29 14:00:00,83.6,83.87,83.42,83.78,171600.0,75.6653,75.9097,75.5024,75.8282,171600.0
2012-02-29 14:30:00,83.75,83.79,83.41,83.49,135700.0,75.8011,75.8373,75.4933,75.5657,135700.0
2012-02-29 15:00:00,83.49,83.67,83.35,83.66,222600.0,75.5657,75.7286,75.439,75.7196,222600.0
2012-02-29 15:30:00,83.65,83.7,83.2,83.52,535300.0,75.7105,75.7558,75.3033,75.5929,535300.0
2012-03-01 09:30:00,83.33,83.89,83.24,83.71,314100.0,75.4209,75.9278,75.3395,75.7649,314100.0
2012-03-01 10:00:00,83.71,83.72,83.1,83.47,175900.0,75.7649,75.7739,75.2127,75.5476,175900.0
2012-03-01 10:30:00,83.45,83.45,83.07,83.32,74500.0,75.5295,75.5295,75.1856,75.4119,74500.0
2012-03-01 11:00:00,83.34,83.53,83.24,83.52,149500.0,75.43,75.6019,75.3395,75.5929,149500.0
2012-03-01 11:30:00,83.53,83.8,83.51,83.65,121500.0,75.6019,75.8463,75.5838,75.7105,121500.0
2012-03-01 12:00:00,83.64,83.71,83.5,83.63,52800.0,75.7015,75.7649,75.5748,75.6924,52800.0
2012-03-01 12:30:00,83.6,83.68,83.54,83.57,67100.0,75.6653,75.7377,75.611,75.6381,67100.0
2012-03-01 13:00:00,83.57,83.74,83.54,83.74,50800.0,75.6381,75.792,75.611,75.792,50800.0
2012-03-01 13:30:00,83.75,83.76,83.58,83.64,65500.0,75.8011,75.8101,75.6472,75.7015,65500.0
2012-03-01 14:00:00,83.62,83.89,83.6,83.87,93100.0,75.6834,75.9278,75.6653,75.9097,93100.0
2012-03-01 14:30:00,83.86,83.88,83.75,83.86,81800.0,75.9006,75.9187,75.8011,75.9006,81800.0
2012-03-01 15:00:00,83.86,84.06,83.81,83.94,261300.0,75.9006,76.0816,75.8554,75.973,261300.0
2012-03-01 15:30:00,83.92,84.01,83.7,83.94,245900.0,75.9549,76.0364,75.7558,75.973,245900.0
2012-03-02 09:30:00,83.69,83.93,83.33,83.46,229500.0,75.7468,75.964,75.4209,75.5386,229500.0
2012-03-02 10:00:00,83.45,83.54,83.29,83.5,165400.0,75.5295,75.611,75.3847,75.5748,165400.0
2012-03-02 10:30:00,83.51,83.52,83.12,83.16,66900.0,75.5838,75.5929,75.2309,75.2671,66900.0
2012-03-02 11:00:00,83.12,83.21,82.99,83.06,55700.0,75.2309,75.3123,75.1132,75.1765,55700.0
2012-03-02 11:30:00,83.06,83.18,82.8,82.86,119200.0,75.1765,75.2852,74.9412,74.9955,119200.0
2012-03-02 12:00:00,82.84,82.91,82.68,82.72,104000.0,74.9774,75.0408,74.8326,74.8688,104000.0
2012-03-02 12:30:00,82.72,82.73,82.56,82.59,77600.0,74.8688,74.8779,74.724,74.7512,77600.0
2012-03-02 13:00:00,82.62,82.62,82.42,82.51,100200.0,74.7783,74.7783,74.5973,74.6787,100200.0
2012-03-02 13:30:00,82.52,82.58,82.3,82.42,138500.0,74.6878,74.7421,74.4887,74.5973,138500.0
2012-03-02 14:00:00,82.42,82.7,82.42,82.53,147800.0,74.5973,74.8507,74.5973,74.6969,147800.0
2012-03-02 14:30:00,82.54,82.56,82.39,82.4,96500.0,74.7059,74.724,74.5701,74.5792,96500.0
2012-03-02 15:00:00,82.41,82.41,81.76,82.18,892600.0,74.5882,74.5882,73.9999,74.3801,892600.0
2012-03-02 15:30:00,82.19,82.37,81.99,82.2,577600.0,74.3891,74.552,74.2081,74.3982,577600.0
2012-03-05 09:30:00,82.1,82.48,81.85,82.32,120100.0,74.3077,74.6516,74.0814,74.5068,120100.0
2012-03-05 10:00:00,82.33,82.76,82.25,82.61,145800.0,74.5158,74.905,74.4434,74.7693,145800.0
2012-03-05 10:30:00,82.62,82.84,82.53,82.83,87900.0,74.7783,74.9774,74.6969,74.9684,87900.0
2012-03-05 11:00:00,82.83,82.88,82.68,82.83,73300.0,74.9684,75.0136,74.8326,74.9684,73300.0
2012-03-05 11:30:00,82.83,82.85,82.6,82.62,61000.0,74.9684,74.9865,74.7602,74.7783,61000.0
2012-03-05 12:00:00,82.62,82.77,82.62,82.67,45500.0,74.7783,74.9141,74.7783,74.8236,45500.0
2012-03-05 12:30:00,82.67,82.69,82.41,82.41,47800.0,74.8236,74.8417,74.5882,74.5882,47800.0
2012-03-05 13:00:00,82.41,82.44,82.34,82.36,29000.0,74.5882,74.6154,74.5249,74.543,29000.0
2012-03-05 13:30:00,82.34,82.4,82.16,82.16,28200.0,74.5249,74.5792,74.362,74.362,28200.0
2012-03-05 14:00:00,82.16,82.34,82.15,82.31,31900.0,74.362,74.5249,74.3529,74.4977,31900.0
2012-03-05 14:30:00,82.34,82.46,82.25,82.42,49000.0,74.5249,74.6335,74.4434,74.5973,49000.0
2012-03-05 15:00:00,82.42,82.44,82.24,82.29,53500.0,74.5973,74.6154,74.4344,74.4796,53500.0
2012-03-05 15:30:00,82.29,82.31,82.18,82.29,115100.0,74.4796,74.4977,74.3801,74.4796,115100.0
2012-03-06 09:30:00,81.76,82.11,81.53,81.98,103600.0,73.9999,74.3167,73.7918,74.1991,103600.0
2012-03-06 10:00:00,81.98,82.3,81.94,82.28,116300.0,74.1991,74.4887,74.1628,74.4706,116300.0
2012-03-06 10:30:00,82.31,82.55,82.17,82.36,106200.0,74.4977,74.715,74.371,74.543,106200.0
2012-03-06 11:00:00,82.33,82.5,82.26,82.34,118800.0,74.5158,74.6697,74.4525,74.5249,118800.0
2012-03-06 11:30:00,82.32,82.55,82.23,82.41,178100.0,74.5068,74.715,74.4253,74.5882,178100.0
2012-03-06 12:00:00,82.43,82.45,82.29,82.4,185100.0,74.6063,74.6244,74.4796,74.5792,185100.0
2012-03-06 12:30:00,82.38,82.5,82.38,82.46,48000.0,74.5611,74.6697,74.5611,74.6335,48000.0
2012-03-06 13:00:00,82.44,82.46,82.35,82.4,51900.0,74.6154,74.6335,74.5339,74.5792,51900.0
2012-03-06 13:30:00,82.39,82.49,82.33,82.4,63300.0,74.5701,74.6606,74.5158,74.5792,63300.0
2012-03-06 14:00:00,82.38,82.44,82.29,82.35,77200.0,74.5611,74.6154,74.4796,74.5339,77200.0
2012-03-06 14:30:00,82.36,82.41,82.2,82.38,97600.0,74.543,74.5882,74.3982,74.5611,97600.0
2012-03-06 15:00:00,82.35,82.4,82.34,82.37,102200.0,74.5339,74.5792,74.5249,74.552,102200.0
2012-03-06 15:30:00,82.36,82.52,82.28,82.29,298900.0,74.543,74.6878,74.4706,74.4796,298900.0
2012-03-07 09:30:00,82.42,82.77,82.18,82.35,96000.0,74.5973,74.9141,74.3801,74.5339,96000.0
2012-03-07 10:00:00,82.34,82.52,82.16,82.32,92700.0,74.5249,74.6878,74.362,74.5068,92700.0
2012-03-07 10:30:00,82.36,82.38,81.76,82.06,104600.0,74.543,74.5611,73.9999,74.2715,104600.0
2012-03-07 11:00:00,82.07,82.33,81.96,82.29,218600.0,74.2805,74.5158,74.181,74.4796,218600.0
2012-03-07 11:30:00,82.28,82.41,82.23,82.41,170900.0,74.4706,74.5882,74.4253,74.5882,170900.0
2012-03-07 12:00:00,82.4,82.71,82.37,82.47,193000.0,74.5792,74.8598,74.552,74.6425,193000.0
2012-03-07 12:30:00,82.48,82.54,82.39,82.45,61800.0,74.6516,74.7059,74.5701,74.6244,61800.0
2012-03-07 13:00:00,82.45,82.72,82.45,82.57,59200.0,74.6244,74.8688,74.6244,74.7331,59200.0
2012-03-07 13:30:00,82.58,82.85,82.56,82.84,116000.0,74.7421,74.9865,74.724,74.9774,116000.0
2012-03-07 14:00:00,82.83,83.03,82.78,83.01,222700.0,74.9684,75.1494,74.9231,75.1313,222700.0
2012-03-07 14:30:00,83.0,83.11,82.85,83.09,115100.0,75.1222,75.2218,74.9865,75.2037,115100.0
2012-03-07 15:00:00,83.1,83.16,83.02,83.07,125400.0,75.2127,75.2671,75.1403,75.1856,125400.0
2012-03-07 15:30:00,83.07,83.2,82.93,83.0,375000.0,75.1856,75.3033,75.0589,75.1222,375000.0
2012-03-08 09:30:00,83.43,84.27,83.33,84.24,152000.0,75.5114,76.2717,75.4209,76.2445,152000.0
2012-03-08 10:00:00,84.24,84.36,83.95,84.23,161200.0,76.2445,76.3532,75.9821,76.2355,161200.0
2012-03-08 10:30:00,84.22,84.44,84.04,84.39,88300.0,76.2264,76.4256,76.0635,76.3803,88300.0
2012-03-08 11:00:00,84.38,84.63,84.37,84.57,82300.0,76.3713,76.5975,76.3622,76.5432,82300.0
2012-03-08 11:30:00,84.58,85.16,84.49,85.15,265300.0,76.5523,77.0772,76.4708,77.0682,265300.0
2012-03-08 12:00:00,85.16,85.18,84.83,84.98,133100.0,77.0772,77.0953,76.7786,76.9143,133100.0
2012-03-08 12:30:00,84.98,85.3,84.91,85.21,166800.0,76.9143,77.2039,76.851,77.1225,166800.0
2012-03-08 13:00:00,85.21,85.47,84.79,85.22,163600.0,77.1225,77.3578,76.7423,77.1315,163600.0
2012-03-08 13:30:00,85.21,85.32,85.09,85.2,97700.0,77.1225,77.222,77.0139,77.1134,97700.0
2012-03-08 14:00:00,85.19,85.33,85.04,85.18,105100.0,77.1044,77.2311,76.9686,77.0953,105100.0
2012-03-08 14:30:00,85.18,85.56,85.08,85.55,82100.0,77.0953,77.4393,77.0048,77.4302,82100.0
2012-03-08 15:00:00,85.53,85.66,85.38,85.64,219000.0,77.4121,77.5298,77.2763,77.5117,219000.0
2012-03-08 15:30:00,85.65,85.9,85.53,85.56,520800.0,77.5207,77.747,77.4121,77.4393,520800.0
2012-03-09 09:30:00,85.4,86.19,85.36,86.11,159600.0,77.2945,78.0095,77.2582,77.9371,159600.0
2012-03-09 10:00:00,86.11,86.21,85.77,86.18,148100.0,77.9371,78.0276,77.6293,78.0004,148100.0
2012-03-09 10:30:00,86.17,86.42,86.11,86.29,137900.0,77.9914,78.2176,77.9371,78.1,137900.0
2012-03-09 11:00:00,86.3,86.58,86.19,86.55,233600.0,78.109,78.3625,78.0095,78.3353,233600.0
2012-03-09 11:30:00,86.55,87.08,86.51,87.03,187700.0,78.3353,78.815,78.2991,78.7697,187700.0
2012-03-09 12:00:00,87.01,87.01,86.46,86.54,217700.0,78.7516,78.7516,78.2538,78.3262,217700.0
2012-03-09 12:30:00,86.56,86.81,86.56,86.71,180900.0,78.3444,78.5706,78.3444,78.4801,180900.0
2012-03-09 13:00:00,86.71,86.8,86.32,86.35,244400.0,78.4801,78.5616,78.1271,78.1543,244400.0
2012-03-09 13:30:00,86.34,86.5,86.32,86.41,111100.0,78.1452,78.29,78.1271,78.2086,111100.0
2012-03-09 14:00:00,86.4,86.56,86.35,86.51,93800.0,78.1995,78.3444,78.1543,78.2991,93800.0
2012-03-09 14:30:00,86.49,86.62,86.39,86.44,139600.0,78.281,78.3987,78.1905,78.2357,139600.0
2012-03-09 15:00:00,86.46,86.52,86.32,86.33,297900.0,78.2538,78.3081,78.1271,78.1362,297900.0
2012-03-09 15:30:00,86.33,86.57,86.28,86.38,546200.0,78.1362,78.3534,78.0909,78.1814,546200.0
2012-03-12 09:30:00,86.75,87.04,86.49,86.53,395600.0,78.5163,78.7788,78.281,78.3172,395600.0
2012-03-12 10:00:00,86.53,86.59,86.24,86.38,148700.0,78.3172,78.3715,78.0547,78.1814,148700.0
2012-03-12 10:30:00,86.37,86.39,86.15,86.18,120500.0,78.1724,78.1905,77.9733,78.0004,120500.0
2012-03-12 11:00:00,86.18,86.33,86.05,86.24,135600.0,78.0004,78.1362,77.8828,78.0547,135600.0
2012-03-12 11:30:00,86.23,86.33,86.03,86.16,359600.0,78.0457,78.1362,77.8647,77.9823,359600.0
2012-03-12 12:00:00,86.16,86.25,86.02,86.05,132500.0,77.9823,78.0638,77.8556,77.8828,132500.0
2012-03-12 12:30:00,86.05,86.19,86.02,86.13,153300.0,77.8828,78.0095,77.8556,77.9552,153300.0
2012-03-12 13:00:00,86.13,86.42,86.13,86.4,88400.0,77.9552,78.2176,77.9552,78.1995,88400.0
2012-03-12 13:30:00,86.39,86.57,86.38,86.49,110500.0,78.1905,78.3534,78.1814,78.281,110500.0
2012-03-12 14:00:00,86.5,86.63,86.48,86.53,153200.0,78.29,78.4077,78.2719,78.3172,153200.0
2012-03-12 14:30:00,86.53,86.7,86.53,86.6,205400.0,78.3172,78.4711,78.3172,78.3806,205400.0
2012-03-12 15:00:00,86.6,86.66,86.5,86.61,211900.0,78.3806,78.4349,78.29,78.3896,211900.0
2012-03-12 15:30:00,86.6,86.66,86.48,86.57,351800.0,78.3806,78.4349,78.2719,78.3534,351800.0
2012-03-13 09:30:00,86.89,87.0,86.26,86.5,195500.0,78.643,78.7426,78.0728,78.29,195500.0
2012-03-13 10:00:00,86.5,87.13,86.46,86.79,283400.0,78.29,78.8603,78.2538,78.5525,283400.0
2012-03-13 10:30:00,86.77,86.9,86.48,86.49,107500.0,78.5344,78.6521,78.2719,78.281,107500.0
2012-03-13 11:00:00,86.49,86.52,86.23,86.35,92200.0,78.281,78.3081,78.0457,78.1543,92200.0
2012-03-13 11:30:00,86.36,86.47,86.25,86.26,97500.0,78.1633,78.2629,78.0638,78.0728,97500.0
2012-03-13 12:00:00,86.28,86.39,86.27,86.3,110400.0,78.0909,78.1905,78.0819,78.109,110400.0
2012-03-13 12:30:00,86.3,86.3,86.05,86.11,87500.0,78.109,78.109,77.8828,77.9371,87500.0
2012-03-13 13:00:00,86.13,86.42,86.09,86.35,85900.0,77.9552,78.2176,77.919,78.1543,85900.0
2012-03-13 13:30:00,86.35,86.35,86.2,86.24,44100.0,78.1543,78.1543,78.0185,78.0547,44100.0
2012-03-13 14:00:00,86.24,86.3,86.0,86.01,85100.0,78.0547,78.109,77.8375,77.8466,85100.0
2012-03-13 14:30:00,86.01,86.13,85.92,86.07,118300.0,77.8466,77.9552,77.7651,77.9009,118300.0
2012-03-13 15:00:00,86.08,86.49,86.08,86.32,200200.0,77.9099,78.281,77.9099,78.1271,200200.0
2012-03-13 15:30:00,86.33,86.8,86.32,86.73,235700.0,78.1362,78.5616,78.1271,78.4982,235700.0
2012-03-14 09:30:00,86.72,86.92,86.38,86.81,146200.0,78.4892,78.6702,78.1814,78.5706,146200.0
2012-03-14 10:00:00,86.8,87.0,86.65,86.91,67300.0,78.5616,78.7426,78.4258,78.6611,67300.0
2012-03-14 10:30:00,86.95,87.13,86.8,86.81,101100.0,78.6973,78.8603,78.5616,78.5706,101100.0
2012-03-14 11:00:00,86.79,87.03,86.76,86.92,83400.0,78.5525,78.7697,78.5254,78.6702,83400.0
2012-03-14 11:30:00,86.92,87.4,86.8,87.38,111200.0,78.6702,79.1046,78.5616,79.0865,111200.0
2012-03-14 12:00:00,87.39,87.39,87.04,87.22,70500.0,79.0956,79.0956,78.7788,78.9417,70500.0
2012-03-14 12:30:00,87.23,87.66,87.2,87.65,137900.0,78.9508,79.3399,78.9236,79.3309,137900.0
2012-03-14 13:00:00,87.65,87.67,87.23,87.39,142200.0,79.3309,79.349,78.9508,79.0956,142200.0
2012-03-14 13:30:00,87.39,87.47,87.25,87.28,64400.0,79.0956,79.168,78.9689,78.996,64400.0
2012-03-14 14:00:00,87.29,87.37,87.14,87.26,105400.0,79.0051,79.0775,78.8693,78.9779,105400.0
2012-03-14 14:30:00,87.27,87.28,87.13,87.17,81600.0,78.987,78.996,78.8603,78.8965,81600.0
2012-03-14 15:00:00,87.18,87.2,87.01,87.2,66500.0,78.9055,78.9236,78.7516,78.9236,66500.0
2012-03-14 15:30:00,87.2,87.3,87.11,87.3,162000.0,78.9236,79.0141,78.8421,79.0141,162000.0
2012-03-15 09:30:00,87.23,87.23,86.55,86.82,149100.0,78.9508,78.9508,78.3353,78.5797,149100.0
2012-03-15 10:00:00,86.8,87.08,86.72,87.01,68600.0,78.5616,78.815,78.4892,78.7516,68600.0
2012-03-15 10:30:00,87.01,87.05,86.82,86.87,60800.0,78.7516,78.7878,78.5797,78.6249,60800.0
2012-03-15 11:00:00,86.88,86.92,86.81,86.9,56300.0,78.634,78.6702,78.5706,78.6521,56300.0
2012-03-15 11:30:00,86.9,87.0,86.9,86.99,75800.0,78.6521,78.7426,78.6521,78.7335,75800.0
2012-03-15 12:00:00,86.98,87.28,86.86,87.26,74500.0,78.7245,78.996,78.6159,78.9779,74500.0
2012-03-15 12:30:00,87.26,87.41,87.14,87.15,55400.0,78.9779,79.1137,78.8693,78.8784,55400.0
2012-03-15 13:00:00,87.15,87.3,87.13,87.21,65100.0,78.8784,79.0141,78.8603,78.9327,65100.0
2012-03-15 13:30:00,87.21,87.27,87.11,87.12,39100.0,78.9327,78.987,78.8421,78.8512,39100.0
2012-03-15 14:00:00,87.13,87.27,87.11,87.23,52400.0,78.8603,78.987,78.8421,78.9508,52400.0
2012-03-15 14:30:00,87.23,87.29,87.18,87.23,52500.0,78.9508,79.0051,78.9055,78.9508,52500.0
2012-03-15 15:00:00,87.23,87.25,87.16,87.24,77100.0,78.9508,78.9689,78.8874,78.9598,77100.0
2012-03-15 15:30:00,87.24,87.46,87.17,87.43,255600.0,78.9598,79.1589,78.8965,79.1318,255600.0
2012-03-16 09:30:00,87.68,88.02,87.35,87.75,407200.0,79.358,79.6658,79.0594,79.4214,407200.0
2012-03-16 10:00:00,87.75,87.96,87.48,87.68,56600.0,79.4214,79.6115,79.177,79.358,56600.0
2012-03-16 10:30:00,87.67,87.83,87.39,87.4,47800.0,79.349,79.4938,79.0956,79.1046,47800.0
2012-03-16 11:00:00,87.4,87.46,87.16,87.37,73100.0,79.1046,79.1589,78.8874,79.0775,73100.0
2012-03-16 11:30:00,87.37,87.69,87.29,87.6,39100.0,79.0775,79.3671,79.0051,79.2856,39100.0
2012-03-16 12:00:00,87.59,87.63,87.44,87.58,70200.0,79.2766,79.3128,79.1408,79.2675,70200.0
2012-03-16 12:30:00,87.59,87.75,87.56,87.69,99100.0,79.2766,79.4214,79.2494,79.3671,99100.0
2012-03-16 13:00:00,87.69,87.74,87.55,87.56,44400.0,79.3671,79.4124,79.2404,79.2494,44400.0
2012-03-16 13:30:00,87.56,87.69,87.56,87.6,33800.0,79.2494,79.3671,79.2494,79.2856,33800.0
2012-03-16 14:00:00,87.59,87.59,87.46,87.48,36600.0,79.2766,79.2766,79.1589,79.177,36600.0
2012-03-16 14:30:00,87.47,87.56,87.46,87.48,38300.0,79.168,79.2494,79.1589,79.177,38300.0
2012-03-16 15:00:00,87.47,87.6,87.42,87.59,62200.0,79.168,79.2856,79.1227,79.2766,62200.0
2012-03-16 15:30:00,87.59,87.71,87.51,87.58,211300.0,79.2766,79.3852,79.2042,79.2675,211300.0
2012-03-19 09:30:00,87.59,87.72,87.24,87.25,179900.0,79.2766,79.3943,78.9598,78.9689,179900.0
2012-03-19 10:00:00,87.24,87.37,87.05,87.26,62700.0,78.9598,79.0775,78.7878,78.9779,62700.0
2012-03-19 10:30:00,87.24,87.29,86.98,87.02,65900.0,78.9598,79.0051,78.7245,78.7607,65900.0
2012-03-19 11:00:00,87.02,87.02,86.84,86.94,49800.0,78.7607,78.7607,78.5978,78.6883,49800.0
2012-03-19 11:30:00,86.93,87.15,86.93,87.14,63600.0,78.6792,78.8784,78.6792,78.8693,63600.0
2012-03-19 12:00:00,87.15,87.27,87.09,87.22,65900.0,78.8784,78.987,78.824,78.9417,65900.0
2012-03-19 12:30:00,87.2,87.47,87.2,87.24,73400.0,78.9236,79.168,78.9236,78.9598,73400.0
2012-03-19 13:00:00,87.23,87.28,87.13,87.22,123100.0,78.9508,78.996,78.8603,78.9417,123100.0
2012-03-19 13:30:00,87.23,87.41,87.23,87.33,82600.0,78.9508,79.1137,78.9508,79.0413,82600.0
2012-03-19 14:00:00,87.33,87.39,87.3,87.3,77100.0,79.0413,79.0956,79.0141,79.0141,77100.0
2012-03-19 14:30:00,87.3,87.35,87.12,87.15,153700.0,79.0141,79.0594,78.8512,78.8784,153700.0
2012-03-19 15:00:00,87.16,87.28,87.13,87.24,157800.0,78.8874,78.996,78.8603,78.9598,157800.0
2012-03-19 15:30:00,87.24,87.29,87.12,87.2,403500.0,78.9598,79.0051,78.8512,78.9236,403500.0
2012-03-20 09:30:00,86.89,87.23,86.68,86.86,148600.0,78.643,78.9508,78.453,78.6159,148600.0
2012-03-20 10:00:00,86.86,87.11,86.86,86.97,89300.0,78.6159,78.8421,78.6159,78.7154,89300.0
2012-03-20 10:30:00,86.98,87.11,86.88,87.03,97500.0,78.7245,78.8421,78.634,78.7697,97500.0
2012-03-20 11:00:00,87.06,87.23,87.0,87.13,93100.0,78.7969,78.9508,78.7426,78.8603,93100.0
2012-03-20 11:30:00,87.12,87.27,87.0,87.04,80900.0,78.8512,78.987,78.7426,78.7788,80900.0
2012-03-20 12:00:00,87.03,87.17,87.03,87.05,68700.0,78.7697,78.8965,78.7697,78.7878,68700.0
2012-03-20 12:30:00,87.05,87.14,87.05,87.13,70800.0,78.7878,78.8693,78.7878,78.8603,70800.0
2012-03-20 13:00:00,87.13,87.19,87.06,87.1,84800.0,78.8603,78.9146,78.7969,78.8331,84800.0
2012-03-20 13:30:00,87.1,87.17,87.05,87.08,94500.0,78.8331,78.8965,78.7878,78.815,94500.0
2012-03-20 14:00:00,87.1,87.16,87.06,87.12,84700.0,78.8331,78.8874,78.7969,78.8512,84700.0
2012-03-20 14:30:00,87.12,87.13,87.05,87.1,98900.0,78.8512,78.8603,78.7878,78.8331,98900.0
2012-03-20 15:00:00,87.11,87.17,87.08,87.15,149900.0,78.8421,78.8965,78.815,78.8784,149900.0
2012-03-20 15:30:00,87.15,87.19,87.0,87.1,231800.0,78.8784,78.9146,78.7426,78.8331,231800.0
2012-03-21 09:30:00,87.16,87.35,86.65,86.85,120100.0,78.8874,79.0594,78.4258,78.6068,120100.0
2012-03-21 10:00:00,86.85,86.9,86.74,86.87,90800.0,78.6068,78.6521,78.5073,78.6249,90800.0
2012-03-21 10:30:00,86.86,86.92,86.8,86.91,68700.0,78.6159,78.6702,78.5616,78.6611,68700.0
2012-03-21 11:00:00,86.9,86.91,86.79,86.83,28600.0,78.6521,78.6611,78.5525,78.5887,28600.0
2012-03-21 11:30:00,86.85,86.97,86.83,86.85,35800.0,78.6068,78.7154,78.5887,78.6068,35800.0
2012-03-21 12:00:00,86.84,87.03,86.84,87.01,162600.0,78.5978,78.7697,78.5978,78.7516,162600.0
2012-03-21 12:30:00,87.0,87.03,86.87,86.94,57600.0,78.7426,78.7697,78.6249,78.6883,57600.0
2012-03-21 13:00:00,86.95,86.97,86.88,86.91,51100.0,78.6973,78.7154,78.634,78.6611,51100.0
2012-03-21 13:30:00,86.91,86.93,86.8,86.89,99300.0,78.6611,78.6792,78.5616,78.643,99300.0
2012-03-21 14:00:00,86.9,86.96,86.9,86.92,106500.0,78.6521,78.7064,78.6521,78.6702,106500.0
2012-03-21 14:30:00,86.93,86.96,86.87,86.96,106900.0,78.6792,78.7064,78.6249,78.7064,106900.0
2012-03-21 15:00:00,86.97,86.98,86.88,86.92,110900.0,78.7154,78.7245,78.634,78.6702,110900.0
2012-03-21 15:30:00,86.92,86.94,86.72,86.77,225300.0,78.6702,78.6883,78.4892,78.5344,225300.0
2012-03-22 09:30:00,86.22,86.6,85.99,86.53,201600.0,78.0366,78.3806,77.8285,78.3172,201600.0
2012-03-22 10:00:00,86.54,86.67,86.43,86.47,134000.0,78.3262,78.4439,78.2267,78.2629,134000.0
2012-03-22 10:30:00,86.48,86.49,86.08,86.16,99100.0,78.2719,78.281,77.9099,77.9823,99100.0
2012-03-22 11:00:00,86.17,86.36,86.13,86.3,93500.0,77.9914,78.1633,77.9552,78.109,93500.0
2012-03-22 11:30:00,86.32,86.51,86.3,86.34,143600.0,78.1271,78.2991,78.109,78.1452,143600.0
2012-03-22 12:00:00,86.31,86.51,86.26,86.37,140500.0,78.1181,78.2991,78.0728,78.1724,140500.0
2012-03-22 12:30:00,86.37,86.46,86.36,86.41,73700.0,78.1724,78.2538,78.1633,78.2086,73700.0
2012-03-22 13:00:00,86.41,86.45,86.33,86.4,80600.0,78.2086,78.2448,78.1362,78.1995,80600.0
2012-03-22 13:30:00,86.4,86.42,86.32,86.38,101600.0,78.1995,78.2176,78.1271,78.1814,101600.0
2012-03-22 14:00:00,86.37,86.42,86.32,86.38,79200.0,78.1724,78.2176,78.1271,78.1814,79200.0
2012-03-22 14:30:00,86.38,86.44,86.31,86.4,105900.0,78.1814,78.2357,78.1181,78.1995,105900.0
2012-03-22 15:00:00,86.39,86.45,86.2,86.3,116500.0,78.1905,78.2448,78.0185,78.109,116500.0
2012-03-22 15:30:00,86.3,86.43,86.1,86.19,360000.0,78.109,78.2267,77.928,78.0095,360000.0
2012-03-23 09:30:00,86.2,86.35,85.61,86.32,204700.0,78.0185,78.1543,77.4845,78.1271,204700.0
2012-03-23 10:00:00,86.3,86.38,86.19,86.33,113800.0,78.109,78.1814,78.0095,78.1362,113800.0
2012-03-23 10:30:00,86.35,86.57,86.35,86.57,104000.0,78.1543,78.3534,78.1543,78.3534,104000.0
2012-03-23 11:00:00,86.57,86.64,86.5,86.59,144900.0,78.3534,78.4168,78.29,78.3715,144900.0
2012-03-23 11:30:00,86.6,86.74,86.57,86.72,101500.0,78.3806,78.5073,78.3534,78.4892,101500.0
2012-03-23 12:00:00,86.72,86.86,86.6,86.85,80100.0,78.4892,78.6159,78.3806,78.6068,80100.0
2012-03-23 12:30:00,86.85,86.92,86.77,86.86,49500.0,78.6068,78.6702,78.5344,78.6159,49500.0
2012-03-23 13:00:00,86.87,86.9,86.8,86.82,61100.0,78.6249,78.6521,78.5616,78.5797,61100.0
2012-03-23 13:30:00,86.83,86.86,86.59,86.59,45600.0,78.5887,78.6159,78.3715,78.3715,45600.0
2012-03-23 14:00:00,86.6,86.69,86.56,86.58,52300.0,78.3806,78.462,78.3444,78.3625,52300.0
2012-03-23 14:30:00,86.58,86.58,86.26,86.3,107200.0,78.3625,78.3625,78.0728,78.109,107200.0
2012-03-23 15:00:00,86.31,86.49,86.3,86.49,89900.0,78.1181,78.281,78.109,78.281,89900.0
2012-03-23 15:30:00,86.48,86.55,86.39,86.39,223800.0,78.2719,78.3353,78.1905,78.1905,223800.0
2012-03-26 09:30:00,87.16,87.46,87.09,87.4,196700.0,78.8874,79.1589,78.824,79.1046,196700.0
2012-03-26 10:00:00,87.4,87.83,87.37,87.8,238000.0,79.1046,79.4938,79.0775,79.4667,238000.0
2012-03-26 10:30:00,87.8,87.83,87.63,87.68,91700.0,79.4667,79.4938,79.3128,79.358,91700.0
2012-03-26 11:00:00,87.69,87.73,87.61,87.61,120700.0,79.3671,79.4033,79.2947,79.2947,120700.0
2012-03-26 11:30:00,87.61,87.69,87.51,87.51,78000.0,79.2947,79.3671,79.2042,79.2042,78000.0
2012-03-26 12:00:00,87.51,87.56,87.42,87.45,116100.0,79.2042,79.2494,79.1227,79.1499,116100.0
2012-03-26 12:30:00,87.45,87.49,87.37,87.38,56400.0,79.1499,79.1861,79.0775,79.0865,56400.0
2012-03-26 13:00:00,87.38,87.55,87.37,87.52,90700.0,79.0865,79.2404,79.0775,79.2132,90700.0
2012-03-26 13:30:00,87.51,87.57,87.43,87.44,77700.0,79.2042,79.2585,79.1318,79.1408,77700.0
2012-03-26 14:00:00,87.45,87.52,87.35,87.52,108600.0,79.1499,79.2132,79.0594,79.2132,108600.0
2012-03-26 14:30:00,87.51,87.53,87.34,87.41,123300.0,79.2042,79.2223,79.0503,79.1137,123300.0
2012-03-26 15:00:00,87.41,87.56,87.39,87.53,222100.0,79.1137,79.2494,79.0956,79.2223,222100.0
2012-03-26 15:30:00,87.53,87.71,87.45,87.58,443600.0,79.2223,79.3852,79.1499,79.2675,443600.0
2012-03-27 09:30:00,87.82,88.5,87.77,88.25,180200.0,79.4848,80.1002,79.4395,79.8739,180200.0
2012-03-27 10:00:00,88.26,88.35,87.78,87.98,344000.0,79.883,79.9645,79.4486,79.6296,344000.0
2012-03-27 10:30:00,88.01,88.37,88.0,88.35,143300.0,79.6567,79.9826,79.6477,79.9645,143300.0
2012-03-27 11:00:00,88.35,88.57,88.17,88.17,66300.0,79.9645,80.1636,79.8015,79.8015,66300.0
2012-03-27 11:30:00,88.18,88.44,88.17,88.42,47500.0,79.8106,80.0459,79.8015,80.0278,47500.0
2012-03-27 12:00:00,88.44,88.51,88.23,88.23,55000.0,80.0459,80.1093,79.8558,79.8558,55000.0
2012-03-27 12:30:00,88.24,88.41,88.22,88.34,61800.0,79.8649,80.0188,79.8468,79.9554,61800.0
2012-03-27 13:00:00,88.34,88.37,88.27,88.34,71500.0,79.9554,79.9826,79.8921,79.9554,71500.0
2012-03-27 13:30:00,88.33,88.46,88.27,88.45,43600.0,79.9464,80.064,79.8921,80.055,43600.0
2012-03-27 14:00:00,88.45,88.58,88.44,88.58,50100.0,80.055,80.1726,80.0459,80.1726,50100.0
2012-03-27 14:30:00,88.58,88.6,88.42,88.5,78300.0,80.1726,80.1907,80.0278,80.1002,78300.0
2012-03-27 15:00:00,88.49,88.53,88.23,88.28,147800.0,80.0912,80.1274,79.8558,79.9011,147800.0
2012-03-27 15:30:00,88.28,88.47,88.16,88.28,291600.0,79.9011,80.0731,79.7925,79.9011,291600.0
2012-03-28 09:30:00,88.38,88.7,88.31,88.68,144000.0,79.9916,80.2812,79.9283,80.2631,144000.0
2012-03-28 10:00:00,88.67,88.84,88.62,88.71,95300.0,80.2541,80.408,80.2088,80.2903,95300.0
2012-03-28 10:30:00,88.7,88.7,88.09,88.25,85400.0,80.2812,80.2812,79.7291,79.8739,85400.0
2012-03-28 11:00:00,88.22,88.37,88.18,88.26,77800.0,79.8468,79.9826,79.8106,79.883,77800.0
2012-03-28 11:30:00,88.26,88.28,87.77,87.95,78900.0,79.883,79.9011,79.4395,79.6024,78900.0
2012-03-28 12:00:00,87.95,88.21,87.93,88.14,68100.0,79.6024,79.8377,79.5843,79.7744,68100.0
2012-03-28 12:30:00,88.15,88.16,88.05,88.11,64500.0,79.7834,79.7925,79.6929,79.7472,64500.0
2012-03-28 13:00:00,88.11,88.23,88.09,88.17,123900.0,79.7472,79.8558,79.7291,79.8015,123900.0
2012-03-28 13:30:00,88.16,88.24,88.06,88.06,87700.0,79.7925,79.8649,79.702,79.702,87700.0
2012-03-28 14:00:00,88.06,88.06,87.82,87.88,91100.0,79.702,79.702,79.4848,79.5391,91100.0
2012-03-28 14:30:00,87.9,87.93,87.76,87.86,58600.0,79.5572,79.5843,79.4305,79.521,58600.0
2012-03-28 15:00:00,87.86,87.88,87.71,87.86,82000.0,79.521,79.5391,79.3852,79.521,82000.0
2012-03-28 15:30:00,87.86,88.22,87.82,88.16,353800.0,79.521,79.8468,79.4848,79.7925,353800.0
2012-03-29 09:30:00,87.55,88.55,87.35,88.5,136000.0,79.2404,80.1455,79.0594,80.1002,136000.0
2012-03-29 10:00:00,88.52,88.53,88.17,88.24,87000.0,80.1183,80.1274,79.8015,79.8649,87000.0
2012-03-29 10:30:00,88.2,88.3,87.96,88.12,95800.0,79.8287,79.9192,79.6115,79.7563,95800.0
2012-03-29 11:00:00,88.11,88.29,87.99,88.06,67300.0,79.7472,79.9102,79.6386,79.702,67300.0
2012-03-29 11:30:00,88.03,88.19,87.91,88.08,63300.0,79.6748,79.8196,79.5662,79.7201,63300.0
2012-03-29 12:00:00,88.07,88.18,88.03,88.1,48200.0,79.711,79.8106,79.6748,79.7382,48200.0
2012-03-29 12:30:00,88.07,88.27,88.03,88.23,51500.0,79.711,79.8921,79.6748,79.8558,51500.0
2012-03-29 13:00:00,88.23,88.31,87.98,88.28,120200.0,79.8558,79.9283,79.6296,79.9011,120200.0
2012-03-29 13:30:00,88.29,88.34,88.07,88.24,77800.0,79.9102,79.9554,79.711,79.8649,77800.0
2012-03-29 14:00:00,88.25,88.42,88.19,88.42,110000.0,79.8739,80.0278,79.8196,80.0278,110000.0
2012-03-29 14:30:00,88.42,88.42,88.17,88.2,102600.0,80.0278,80.0278,79.8015,79.8287,102600.0
2012-03-29 15:00:00,88.22,88.59,88.21,88.54,116100.0,79.8468,80.1817,79.8377,80.1364,116100.0
2012-03-29 15:30:00,88.54,88.68,88.46,88.6,206800.0,80.1364,80.2631,80.064,80.1907,206800.0
2012-03-30 09:30:00,88.74,88.84,88.26,88.57,140300.0,80.3174,80.408,79.883,80.1636,140300.0
2012-03-30 10:00:00,88.58,88.91,88.16,88.24,139500.0,80.1726,80.4713,79.7925,79.8649,139500.0
2012-03-30 10:30:00,88.24,88.24,87.72,87.79,117600.0,79.8649,79.8649,79.3943,79.4576,117600.0
2012-03-30 11:00:00,87.79,88.11,87.79,88.02,101800.0,79.4576,79.7472,79.4576,79.6658,101800.0
2012-03-30 11:30:00,88.02,88.3,87.96,88.11,83300.0,79.6658,79.9192,79.6115,79.7472,83300.0
2012-03-30 12:00:00,88.1,88.44,88.09,88.26,60400.0,79.7382,80.0459,79.7291,79.883,60400.0
2012-03-30 12:30:00,88.26,88.29,88.11,88.15,85300.0,79.883,79.9102,79.7472,79.7834,85300.0
2012-03-30 13:00:00,88.15,88.16,88.0,88.02,84900.0,79.7834,79.7925,79.6477,79.6658,84900.0
2012-03-30 13:30:00,88.03,88.08,87.89,87.94,100600.0,79.6748,79.7201,79.5481,79.5934,100600.0
2012-03-30 14:00:00,87.95,88.22,87.95,88.13,108900.0,79.6024,79.8468,79.6024,79.7653,108900.0
2012-03-30 14:30:00,88.13,88.45,88.13,88.31,87100.0,79.7653,80.055,79.7653,79.9283,87100.0
2012-03-30 15:00:00,88.32,88.38,88.04,88.07,154800.0,79.9373,79.9916,79.6839,79.711,154800.0
2012-03-30 15:30:00,88.07,88.18,87.76,87.78,689700.0,79.711,79.8106,79.4305,79.4486,689700.0
2012-04-02 09:30:00,87.65,88.61,87.59,88.04,181300.0,79.3309,80.1998,79.2766,79.6839,181300.0
2012-04-02 10:00:00,88.03,88.33,88.03,88.26,96000.0,79.6748,79.9464,79.6748,79.883,96000.0
2012-04-02 10:30:00,88.25,88.25,88.07,88.09,72200.0,79.8739,79.8739,79.711,79.7291,72200.0
2012-04-02 11:00:00,88.09,88.09,87.89,87.94,155400.0,79.7291,79.7291,79.5481,79.5934,155400.0
2012-04-02 11:30:00,87.94,88.41,87.94,88.39,106500.0,79.5934,80.0188,79.5934,80.0007,106500.0
2012-04-02 12:00:00,88.38,88.62,88.37,88.5,89100.0,79.9916,80.2088,79.9826,80.1002,89100.0
2012-04-02 12:30:00,88.51,88.66,88.5,88.6,89200.0,80.1093,80.245,80.1002,80.1907,89200.0
2012-04-02 13:00:00,88.58,88.62,88.56,88.59,51500.0,80.1726,80.2088,80.1545,80.1817,51500.0
2012-04-02 13:30:00,88.59,88.66,88.51,88.62,63600.0,80.1817,80.245,80.1093,80.2088,63600.0
2012-04-02 14:00:00,88.61,88.74,88.6,88.68,52500.0,80.1998,80.3174,80.1907,80.2631,52500.0
2012-04-02 14:30:00,88.67,88.81,88.66,88.72,61400.0,80.2541,80.3808,80.245,80.2993,61400.0
2012-04-02 15:00:00,88.72,88.81,88.69,88.72,100200.0,80.2993,80.3808,80.2722,80.2993,100200.0
2012-04-02 15:30:00,88.72,88.75,88.58,88.69,280300.0,80.2993,80.3265,80.1726,80.2722,280300.0
2012-04-03 09:30:00,88.88,88.89,88.4,88.89,100600.0,80.4442,80.4532,80.0097,80.4532,100600.0
2012-04-03 10:00:00,88.92,88.92,88.45,88.56,60300.0,80.4804,80.4804,80.055,80.1545,60300.0
2012-04-03 10:30:00,88.57,88.73,88.54,88.54,57500.0,80.1636,80.3084,80.1364,80.1364,57500.0
2012-04-03 11:00:00,88.53,88.57,88.29,88.36,49900.0,80.1274,80.1636,79.9102,79.9735,49900.0
2012-04-03 11:30:00,88.34,88.38,88.19,88.38,55300.0,79.9554,79.9916,79.8196,79.9916,55300.0
2012-04-03 12:00:00,88.39,88.42,88.33,88.41,57500.0,80.0007,80.0278,79.9464,80.0188,57500.0
2012-04-03 12:30:00,88.41,88.43,88.34,88.4,30800.0,80.0188,80.0369,79.9554,80.0097,30800.0
2012-04-03 13:00:00,88.39,88.46,88.34,88.36,41800.0,80.0007,80.064,79.9554,79.9735,41800.0
2012-04-03 13:30:00,88.36,88.49,88.21,88.47,154900.0,79.9735,80.0912,79.8377,80.0731,154900.0
2012-04-03 14:00:00,88.47,88.48,88.13,88.36,198200.0,80.0731,80.0821,79.7653,79.9735,198200.0
2012-04-03 14:30:00,88.36,88.36,88.1,88.14,109500.0,79.9735,79.9735,79.7382,79.7744,109500.0
2012-04-03 15:00:00,88.14,88.37,88.05,88.12,139100.0,79.7744,79.9826,79.6929,79.7563,139100.0
2012-04-03 15:30:00,88.12,88.62,88.12,88.51,327800.0,79.7563,80.2088,79.7563,80.1093,327800.0
2012-04-04 09:30:00,87.9,88.14,87.56,87.91,123200.0,79.5572,79.7744,79.2494,79.5662,123200.0
2012-04-04 10:00:00,87.9,88.18,87.78,88.0,81500.0,79.5572,79.8106,79.4486,79.6477,81500.0
2012-04-04 10:30:00,88.02,88.13,87.88,88.02,69400.0,79.6658,79.7653,79.5391,79.6658,69400.0
2012-04-04 11:00:00,88.01,88.24,87.97,88.08,91400.0,79.6567,79.8649,79.6205,79.7201,91400.0
2012-04-04 11:30:00,88.11,88.33,88.1,88.2,42200.0,79.7472,79.9464,79.7382,79.8287,42200.0
2012-04-04 12:00:00,88.18,88.33,88.18,88.21,68000.0,79.8106,79.9464,79.8106,79.8377,68000.0
2012-04-04 12:30:00,88.21,88.27,88.1,88.17,64400.0,79.8377,79.8921,79.7382,79.8015,64400.0
2012-04-04 13:00:00,88.18,88.2,88.04,88.08,64200.0,79.8106,79.8287,79.6839,79.7201,64200.0
2012-04-04 13:30:00,88.05,88.26,88.04,88.23,50800.0,79.6929,79.883,79.6839,79.8558,50800.0
2012-04-04 14:00:00,88.25,88.28,88.04,88.09,115500.0,79.8739,79.9011,79.6839,79.7291,115500.0
2012-04-04 14:30:00,88.09,88.27,88.05,88.18,111900.0,79.7291,79.8921,79.6929,79.8106,111900.0
2012-04-04 15:00:00,88.19,88.27,88.0,88.0,104400.0,79.8196,79.8921,79.6477,79.6477,104400.0
2012-04-04 15:30:00,88.0,88.06,87.89,87.89,252000.0,79.6477,79.702,79.5481,79.5481,252000.0
2012-04-05 09:30:00,87.53,87.78,87.33,87.42,93200.0,79.2223,79.4486,79.0413,79.1227,93200.0
2012-04-05 10:00:00,87.41,87.61,87.34,87.53,73800.0,79.1137,79.2947,79.0503,79.2223,73800.0
2012-04-05 10:30:00,87.53,87.68,87.43,87.68,58300.0,79.2223,79.358,79.1318,79.358,58300.0
2012-04-05 11:00:00,87.68,87.68,87.57,87.63,41300.0,79.358,79.358,79.2585,79.3128,41300.0
2012-04-05 11:30:00,87.63,87.73,87.55,87.65,51100.0,79.3128,79.4033,79.2404,79.3309,51100.0
2012-04-05 12:00:00,87.65,87.8,87.62,87.75,35000.0,79.3309,79.4667,79.3037,79.4214,35000.0
2012-04-05 12:30:00,87.75,87.84,87.58,87.83,59000.0,79.4214,79.5029,79.2675,79.4938,59000.0
2012-04-05 13:00:00,87.83,87.98,87.81,87.95,75700.0,79.4938,79.6296,79.4757,79.6024,75700.0
2012-04-05 13:30:00,87.96,88.12,87.79,87.83,85400.0,79.6115,79.7563,79.4576,79.4938,85400.0
2012-04-05 14:00:00,87.84,87.91,87.77,87.82,48100.0,79.5029,79.5662,79.4395,79.4848,48100.0
2012-04-05 14:30:00,87.84,87.89,87.7,87.77,44300.0,79.5029,79.5481,79.3762,79.4395,44300.0
2012-04-05 15:00:00,87.77,87.85,87.72,87.83,69600.0,79.4395,79.5119,79.3943,79.4938,69600.0
2012-04-05 15:30:00,87.84,87.96,87.82,87.84,154900.0,79.5029,79.6115,79.4848,79.5029,154900.0
2012-04-09 09:30:00,87.0,87.24,86.64,87.17,171700.0,78.7426,78.9598,78.4168,78.8965,171700.0
2012-04-09 10:00:00,87.17,87.37,87.07,87.31,70000.0,78.8965,79.0775,78.8059,79.0232,70000.0
2012-04-09 10:30:00,87.31,87.41,87.18,87.4,94000.0,79.0232,79.1137,78.9055,79.1046,94000.0
2012-04-09 11:00:00,87.39,87.6,87.34,87.5,147500.0,79.0956,79.2856,79.0503,79.1951,147500.0
2012-04-09 11:30:00,87.51,88.03,87.5,87.99,154600.0,79.2042,79.6748,79.1951,79.6386,154600.0
2012-04-09 12:00:00,87.99,88.0,87.47,87.62,81900.0,79.6386,79.6477,79.168,79.3037,81900.0
2012-04-09 12:30:00,87.6,87.91,87.5,87.89,181100.0,79.2856,79.5662,79.1951,79.5481,181100.0
2012-04-09 13:00:00,87.88,87.97,87.76,87.77,110800.0,79.5391,79.6205,79.4305,79.4395,110800.0
2012-04-09 13:30:00,87.77,87.91,87.77,87.87,47300.0,79.4395,79.5662,79.4395,79.53,47300.0
2012-04-09 14:00:00,87.87,87.87,87.62,87.64,43500.0,79.53,79.53,79.3037,79.3218,43500.0
2012-04-09 14:30:00,87.65,87.69,87.54,87.55,45900.0,79.3309,79.3671,79.2313,79.2404,45900.0
2012-04-09 15:00:00,87.55,87.76,87.52,87.64,135000.0,79.2404,79.4305,79.2132,79.3218,135000.0
2012-04-09 15:30:00,87.62,87.62,87.32,87.33,158500.0,79.3037,79.3037,79.0322,79.0413,158500.0
2012-04-10 09:30:00,87.04,87.84,86.79,87.84,116900.0,78.7788,79.5029,78.5525,79.5029,116900.0
2012-04-10 10:00:00,87.84,87.94,87.4,87.61,99300.0,79.5029,79.5934,79.1046,79.2947,99300.0
2012-04-10 10:30:00,87.6,87.73,87.44,87.54,92200.0,79.2856,79.4033,79.1408,79.2313,92200.0
2012-04-10 11:00:00,87.54,87.86,87.54,87.75,88400.0,79.2313,79.521,79.2313,79.4214,88400.0
2012-04-10 11:30:00,87.75,87.78,87.43,87.56,94900.0,79.4214,79.4486,79.1318,79.2494,94900.0
2012-04-10 12:00:00,87.56,87.6,87.29,87.34,93500.0,79.2494,79.2856,79.0051,79.0503,93500.0
2012-04-10 12:30:00,87.33,87.35,87.1,87.19,67800.0,79.0413,79.0594,78.8331,78.9146,67800.0
2012-04-10 13:00:00,87.18,87.22,87.01,87.09,77500.0,78.9055,78.9417,78.7516,78.824,77500.0
2012-04-10 13:30:00,87.1,87.29,87.07,87.13,50400.0,78.8331,79.0051,78.8059,78.8603,50400.0
2012-04-10 14:00:00,87.12,87.2,87.0,87.11,82100.0,78.8512,78.9236,78.7426,78.8421,82100.0
2012-04-10 14:30:00,87.08,87.11,86.78,86.85,130100.0,78.815,78.8421,78.5435,78.6068,130100.0
2012-04-10 15:00:00,86.85,86.95,86.8,86.89,90300.0,78.6068,78.6973,78.5616,78.643,90300.0
2012-04-10 15:30:00,86.89,87.02,86.76,86.76,189400.0,78.643,78.7607,78.5254,78.5254,189400.0
2012-04-11 09:30:00,87.73,87.75,87.13,87.72,213100.0,79.4033,79.4214,78.8603,79.3943,213100.0
2012-04-11 10:00:00,87.72,87.82,87.54,87.61,204600.0,79.3943,79.4848,79.2313,79.2947,204600.0
2012-04-11 10:30:00,87.62,87.83,87.46,87.47,117900.0,79.3037,79.4938,79.1589,79.168,117900.0
2012-04-11 11:00:00,87.48,87.55,87.2,87.28,116900.0,79.177,79.2404,78.9236,78.996,116900.0
2012-04-11 11:30:00,87.29,87.62,87.29,87.6,93400.0,79.0051,79.3037,79.0051,79.2856,93400.0
2012-04-11 12:00:00,87.59,87.84,87.55,87.84,114600.0,79.2766,79.5029,79.2404,79.5029,114600.0
2012-04-11 12:30:00,87.84,87.97,87.8,87.95,72300.0,79.5029,79.6205,79.4667,79.6024,72300.0
2012-04-11 13:00:00,87.94,87.96,87.84,87.96,104400.0,79.5934,79.6115,79.5029,79.6115,104400.0
2012-04-11 13:30:00,87.98,88.0,87.84,87.97,81800.0,79.6296,79.6477,79.5029,79.6205,81800.0
2012-04-11 14:00:00,87.96,88.0,87.81,87.98,92300.0,79.6115,79.6477,79.4757,79.6296,92300.0
2012-04-11 14:30:00,87.98,88.0,87.87,88.0,118200.0,79.6296,79.6477,79.53,79.6477,118200.0
2012-04-11 15:00:00,88.0,88.09,87.93,88.03,194800.0,79.6477,79.7291,79.5843,79.6748,194800.0
2012-04-11 15:30:00,88.02,88.08,87.82,87.95,314500.0,79.6658,79.7201,79.4848,79.6024,314500.0
2012-04-12 09:30:00,90.84,92.69,90.5,92.62,1803700.0,82.2181,83.8925,81.9104,83.8292,1803700.0
2012-04-12 10:00:00,92.58,92.58,91.58,91.79,654300.0,83.793,83.793,82.8879,83.078,654300.0
2012-04-12 10:30:00,91.79,92.24,91.4,91.58,481800.0,83.078,83.4852,82.725,82.8879,481800.0
2012-04-12 11:00:00,91.6,91.87,91.5,91.6,401300.0,82.906,83.1504,82.8155,82.906,401300.0
2012-04-12 11:30:00,91.58,91.67,91.46,91.58,359200.0,82.8879,82.9693,82.7793,82.8879,359200.0
2012-04-12 12:00:00,91.57,91.66,91.19,91.22,273800.0,82.8788,82.9603,82.5349,82.5621,273800.0
2012-04-12 12:30:00,91.2,91.45,91.19,91.27,222000.0,82.544,82.7702,82.5349,82.6073,222000.0
2012-04-12 13:00:00,91.28,91.28,90.77,91.04,327000.0,82.6164,82.6164,82.1548,82.3991,327000.0
2012-04-12 13:30:00,91.03,91.35,90.8,91.31,229800.0,82.3901,82.6797,82.1819,82.6435,229800.0
2012-04-12 14:00:00,91.31,91.48,91.26,91.4,221700.0,82.6435,82.7974,82.5983,82.725,221700.0
2012-04-12 14:30:00,91.4,91.61,91.34,91.6,323600.0,82.725,82.915,82.6707,82.906,323600.0
2012-04-12 15:00:00,91.6,91.62,91.3,91.4,442300.0,82.906,82.9241,82.6345,82.725,442300.0
2012-04-12 15:30:00,91.4,91.47,91.17,91.32,1073900.0,82.725,82.7883,82.5168,82.6526,1073900.0
2012-04-13 09:30:00,91.22,91.45,90.5,90.63,413400.0,82.5621,82.7702,81.9104,82.0281,413400.0
2012-04-13 10:00:00,90.62,90.84,90.22,90.37,197600.0,82.019,82.2181,81.657,81.7927,197600.0
2012-04-13 10:30:00,90.4,90.52,90.07,90.24,183400.0,81.8199,81.9285,81.5212,81.6751,183400.0
2012-04-13 11:00:00,90.26,90.46,90.18,90.31,168400.0,81.6932,81.8742,81.6208,81.7384,168400.0
2012-04-13 11:30:00,90.28,90.5,90.25,90.32,201200.0,81.7113,81.9104,81.6841,81.7475,201200.0
2012-04-13 12:00:00,90.32,90.43,90.29,90.36,157700.0,81.7475,81.847,81.7203,81.7837,157700.0
2012-04-13 12:30:00,90.36,90.38,90.07,90.1,122800.0,81.7837,81.8018,81.5212,81.5484,122800.0
2012-04-13 13:00:00,90.09,90.31,90.02,90.28,136800.0,81.5393,81.7384,81.476,81.7113,136800.0
2012-04-13 13:30:00,90.28,90.4,90.17,90.24,144200.0,81.7113,81.8199,81.6117,81.6751,144200.0
2012-04-13 14:00:00,90.25,90.36,90.18,90.3,141600.0,81.6841,81.7837,81.6208,81.7294,141600.0
2012-04-13 14:30:00,90.3,90.51,90.3,90.42,132300.0,81.7294,81.9194,81.7294,81.838,132300.0
2012-04-13 15:00:00,90.43,90.62,90.37,90.5,182200.0,81.847,82.019,81.7927,81.9104,182200.0
2012-04-13 15:30:00,90.5,90.59,90.42,90.48,460600.0,81.9104,81.9919,81.838,81.8923,460600.0
2012-04-16 09:30:00,90.21,90.6,89.82,90.3,304100.0,81.6479,82.0009,81.2949,81.7294,304100.0
2012-04-16 10:00:00,90.33,90.33,89.94,90.04,219400.0,81.7565,81.7565,81.4035,81.4941,219400.0
2012-04-16 10:30:00,90.06,90.41,89.97,90.4,122700.0,81.5122,81.8289,81.4307,81.8199,122700.0
2012-04-16 11:00:00,90.39,90.4,89.9,89.94,108900.0,81.8108,81.8199,81.3673,81.4035,108900.0
2012-04-16 11:30:00,89.93,89.99,89.68,89.7,126300.0,81.3945,81.4488,81.1682,81.1863,126300.0
2012-04-16 12:00:00,89.68,89.89,89.59,89.61,157800.0,81.1682,81.3583,81.0868,81.1049,157800.0
2012-04-16 12:30:00,89.63,89.65,89.43,89.63,107200.0,81.123,81.1411,80.942,81.123,107200.0
2012-04-16 13:00:00,89.63,89.76,89.6,89.63,100800.0,81.123,81.2406,81.0958,81.123,100800.0
2012-04-16 13:30:00,89.63,89.95,89.62,89.82,113700.0,81.123,81.4126,81.1139,81.2949,113700.0
2012-04-16 14:00:00,89.8,89.95,89.8,89.86,90800.0,81.2768,81.4126,81.2768,81.3311,90800.0
2012-04-16 14:30:00,89.86,89.9,89.79,89.85,89200.0,81.3311,81.3673,81.2678,81.3221,89200.0
2012-04-16 15:00:00,89.84,89.97,89.81,89.84,113600.0,81.313,81.4307,81.2859,81.313,113600.0
2012-04-16 15:30:00,89.84,89.92,89.72,89.76,272300.0,81.313,81.3854,81.2044,81.2406,272300.0
2012-04-17 09:30:00,90.16,90.68,90.07,90.15,120600.0,81.6027,82.0733,81.5212,81.5936,120600.0
2012-04-17 10:00:00,90.13,90.45,89.97,90.45,184800.0,81.5755,81.8651,81.4307,81.8651,184800.0
2012-04-17 10:30:00,90.47,90.88,90.46,90.77,145800.0,81.8832,82.2543,81.8742,82.1548,145800.0
2012-04-17 11:00:00,90.8,90.87,90.72,90.75,160800.0,82.1819,82.2453,82.1095,82.1367,160800.0
2012-04-17 11:30:00,90.76,90.83,90.71,90.78,112400.0,82.1457,82.2091,82.1005,82.1638,112400.0
2012-04-17 12:00:00,90.78,91.19,90.78,91.18,231400.0,82.1638,82.5349,82.1638,82.5259,231400.0
2012-04-17 12:30:00,91.19,91.29,91.19,91.27,78400.0,82.5349,82.6254,82.5349,82.6073,78400.0
2012-04-17 13:00:00,91.28,91.33,91.24,91.32,73600.0,82.6164,82.6616,82.5802,82.6526,73600.0
2012-04-17 13:30:00,91.33,91.38,91.27,91.38,103100.0,82.6616,82.7069,82.6073,82.7069,103100.0
2012-04-17 14:00:00,91.38,91.51,91.38,91.46,118500.0,82.7069,82.8245,82.7069,82.7793,118500.0
2012-04-17 14:30:00,91.46,91.51,91.33,91.4,110200.0,82.7793,82.8245,82.6616,82.725,110200.0
2012-04-17 15:00:00,91.39,91.51,91.38,91.49,140600.0,82.7159,82.8245,82.7069,82.8064,140600.0
2012-04-17 15:30:00,91.49,91.49,91.27,91.35,527900.0,82.8064,82.8064,82.6073,82.6797,527900.0
2012-04-18 09:30:00,91.2,91.25,90.76,91.03,318100.0,82.544,82.5892,82.1457,82.3901,318100.0
2012-04-18 10:00:00,91.03,91.11,90.75,90.8,176400.0,82.3901,82.4625,82.1367,82.1819,176400.0
2012-04-18 10:30:00,90.79,90.9,90.75,90.86,197300.0,82.1729,82.2724,82.1367,82.2362,197300.0
2012-04-18 11:00:00,90.86,91.12,90.8,91.11,91900.0,82.2362,82.4715,82.1819,82.4625,91900.0
2012-04-18 11:30:00,91.12,91.15,90.91,90.99,101900.0,82.4715,82.4987,82.2815,82.3539,101900.0
2012-04-18 12:00:00,90.99,91.09,90.91,91.07,140300.0,82.3539,82.4444,82.2815,82.4263,140300.0
2012-04-18 12:30:00,91.09,91.15,91.06,91.06,46700.0,82.4444,82.4987,82.4172,82.4172,46700.0
2012-04-18 13:00:00,91.06,91.14,91.01,91.08,59900.0,82.4172,82.4897,82.372,82.4353,59900.0
2012-04-18 13:30:00,91.08,91.14,90.97,91.02,58600.0,82.4353,82.4897,82.3358,82.381,58600.0
2012-04-18 14:00:00,91.01,91.27,91.0,91.27,103300.0,82.372,82.6073,82.3629,82.6073,103300.0
2012-04-18 14:30:00,91.27,91.28,91.15,91.15,111400.0,82.6073,82.6164,82.4987,82.4987,111400.0
2012-04-18 15:00:00,91.16,91.33,91.15,91.26,167800.0,82.5078,82.6616,82.4987,82.5983,167800.0
2012-04-18 15:30:00,91.25,91.33,91.21,91.25,271800.0,82.5892,82.6616,82.553,82.5892,271800.0
2012-04-19 09:30:00,91.34,91.48,91.22,91.28,146700.0,82.6707,82.7974,82.5621,82.6164,146700.0
2012-04-19 10:00:00,91.23,91.33,90.49,90.56,183100.0,82.5711,82.6616,81.9013,81.9647,183100.0
2012-04-19 10:30:00,90.56,90.83,90.5,90.65,168700.0,81.9647,82.2091,81.9104,82.0462,168700.0
2012-04-19 11:00:00,90.65,90.71,90.39,90.45,129800.0,82.0462,82.1005,81.8108,81.8651,129800.0
2012-04-19 11:30:00,90.47,90.5,90.31,90.31,72000.0,81.8832,81.9104,81.7384,81.7384,72000.0
2012-04-19 12:00:00,90.31,90.33,90.07,90.12,92500.0,81.7384,81.7565,81.5212,81.5665,92500.0
2012-04-19 12:30:00,90.12,90.25,90.06,90.24,58500.0,81.5665,81.6841,81.5122,81.6751,58500.0
2012-04-19 13:00:00,90.24,90.37,90.14,90.27,67800.0,81.6751,81.7927,81.5846,81.7022,67800.0
2012-04-19 13:30:00,90.27,90.48,90.27,90.32,71900.0,81.7022,81.8923,81.7022,81.7475,71900.0
2012-04-19 14:00:00,90.33,90.38,90.22,90.26,67700.0,81.7565,81.8018,81.657,81.6932,67700.0
2012-04-19 14:30:00,90.28,90.3,89.99,90.02,118100.0,81.7113,81.7294,81.4488,81.476,118100.0
2012-04-19 15:00:00,90.03,90.47,90.0,90.44,98000.0,81.485,81.8832,81.4579,81.8561,98000.0
2012-04-19 15:30:00,90.43,90.62,90.38,90.55,261100.0,81.847,82.019,81.8018,81.9556,261100.0
2012-04-20 09:30:00,90.77,91.39,90.77,91.3,297100.0,82.1548,82.7159,82.1548,82.6345,297100.0
2012-04-20 10:00:00,91.31,91.31,90.99,91.02,119100.0,82.6435,82.6435,82.3539,82.381,119100.0
2012-04-20 10:30:00,91.03,91.27,91.03,91.2,101800.0,82.3901,82.6073,82.3901,82.544,101800.0
2012-04-20 11:00:00,91.23,91.27,91.09,91.09,59200.0,82.5711,82.6073,82.4444,82.4444,59200.0
2012-04-20 11:30:00,91.1,91.22,91.1,91.21,63800.0,82.4534,82.5621,82.4534,82.553,63800.0
2012-04-20 12:00:00,91.22,91.35,91.22,91.3,30500.0,82.5621,82.6797,82.5621,82.6345,30500.0
2012-04-20 12:30:00,91.28,91.28,91.15,91.15,56900.0,82.6164,82.6164,82.4987,82.4987,56900.0
2012-04-20 13:00:00,91.15,91.17,91.0,91.03,66800.0,82.4987,82.5168,82.3629,82.3901,66800.0
2012-04-20 13:30:00,91.02,91.03,90.86,90.9,80200.0,82.381,82.3901,82.2362,82.2724,80200.0
2012-04-20 14:00:00,90.88,91.1,90.69,91.05,84500.0,82.2543,82.4534,82.0824,82.4082,84500.0
2012-04-20 14:30:00,91.05,91.07,90.85,90.9,55300.0,82.4082,82.4263,82.2272,82.2724,55300.0
2012-04-20 15:00:00,90.91,90.97,90.85,90.89,111100.0,82.2815,82.3358,82.2272,82.2634,111100.0
2012-04-20 15:30:00,90.89,91.21,90.87,91.04,373800.0,82.2634,82.553,82.2453,82.3991,373800.0
2012-04-23 09:30:00,90.01,90.35,89.69,90.11,131800.0,81.4669,81.7746,81.1773,81.5574,131800.0
2012-04-23 10:00:00,90.11,90.68,90.01,90.66,184400.0,81.5574,82.0733,81.4669,82.0552,184400.0
2012-04-23 10:30:00,90.66,91.25,90.55,91.0,212800.0,82.0552,82.5892,81.9556,82.3629,212800.0
2012-04-23 11:00:00,90.98,91.0,90.58,90.6,137900.0,82.3448,82.3629,81.9828,82.0009,137900.0
2012-04-23 11:30:00,90.58,90.6,90.33,90.47,69200.0,81.9828,82.0009,81.7565,81.8832,69200.0
2012-04-23 12:00:00,90.46,90.61,90.42,90.52,79900.0,81.8742,82.01,81.838,81.9285,79900.0
2012-04-23 12:30:00,90.51,90.51,90.34,90.39,60000.0,81.9194,81.9194,81.7656,81.8108,60000.0
2012-04-23 13:00:00,90.38,90.54,90.32,90.48,68700.0,81.8018,81.9466,81.7475,81.8923,68700.0
2012-04-23 13:30:00,90.44,90.62,90.44,90.46,60600.0,81.8561,82.019,81.8561,81.8742,60600.0
2012-04-23 14:00:00,90.46,90.67,90.41,90.63,74300.0,81.8742,82.0643,81.8289,82.0281,74300.0
2012-04-23 14:30:00,90.64,90.77,90.54,90.56,70400.0,82.0371,82.1548,81.9466,81.9647,70400.0
2012-04-23 15:00:00,90.57,90.69,90.55,90.63,60200.0,81.9738,82.0824,81.9556,82.0281,60200.0
2012-04-23 15:30:00,90.62,90.82,90.53,90.65,280900.0,82.019,82.2,81.9375,82.0462,280900.0
2012-04-24 09:30:00,90.9,91.1,90.49,90.61,102000.0,82.2724,82.4534,81.9013,82.01,102000.0
2012-04-24 10:00:00,90.59,90.97,90.56,90.75,82500.0,81.9919,82.3358,81.9647,82.1367,82500.0
2012-04-24 10:30:00,90.72,91.14,90.72,91.08,45700.0,82.1095,82.4897,82.1095,82.4353,45700.0
2012-04-24 11:00:00,91.07,91.2,90.89,91.1,65500.0,82.4263,82.544,82.2634,82.4534,65500.0
2012-04-24 11:30:00,91.12,91.22,90.94,90.97,59800.0,82.4715,82.5621,82.3086,82.3358,59800.0
2012-04-24 12:00:00,90.98,90.99,90.84,90.86,54000.0,82.3448,82.3539,82.2181,82.2362,54000.0
2012-04-24 12:30:00,90.85,90.86,90.59,90.7,46400.0,82.2272,82.2362,81.9919,82.0914,46400.0
2012-04-24 13:00:00,90.7,90.92,90.68,90.85,59600.0,82.0914,82.2905,82.0733,82.2272,59600.0
2012-04-24 13:30:00,90.85,90.95,90.83,90.83,56800.0,82.2272,82.3177,82.2091,82.2091,56800.0
2012-04-24 14:00:00,90.83,90.9,90.77,90.9,50900.0,82.2091,82.2724,82.1548,82.2724,50900.0
2012-04-24 14:30:00,90.89,91.11,90.89,90.97,61000.0,82.2634,82.4625,82.2634,82.3358,61000.0
2012-04-24 15:00:00,90.97,91.05,90.88,90.89,87200.0,82.3358,82.4082,82.2543,82.2634,87200.0
2012-04-24 15:30:00,90.89,91.04,90.88,90.99,281600.0,82.2634,82.3991,82.2543,82.3539,281600.0
2012-04-25 09:30:00,91.53,91.86,91.12,91.81,73600.0,82.8426,83.1413,82.4715,83.0961,73600.0
2012-04-25 10:00:00,91.83,91.9,91.67,91.74,69700.0,83.1142,83.1775,82.9693,83.0327,69700.0
2012-04-25 10:30:00,91.7,91.87,91.68,91.71,61800.0,82.9965,83.1504,82.9784,83.0056,61800.0
2012-04-25 11:00:00,91.71,91.85,91.51,91.55,77600.0,83.0056,83.1323,82.8245,82.8607,77600.0
2012-04-25 11:30:00,91.57,91.58,91.39,91.42,60100.0,82.8788,82.8879,82.7159,82.7431,60100.0
2012-04-25 12:00:00,91.41,91.48,91.2,91.36,76100.0,82.734,82.7974,82.544,82.6888,76100.0
2012-04-25 12:30:00,91.37,91.39,91.13,91.35,96300.0,82.6978,82.7159,82.4806,82.6797,96300.0
2012-04-25 13:00:00,91.33,91.45,91.27,91.42,48300.0,82.6616,82.7702,82.6073,82.7431,48300.0
2012-04-25 13:30:00,91.45,91.47,91.33,91.37,44900.0,82.7702,82.7883,82.6616,82.6978,44900.0
2012-04-25 14:00:00,91.34,91.41,91.12,91.25,95900.0,82.6707,82.734,82.4715,82.5892,95900.0
2012-04-25 14:30:00,91.23,91.39,91.18,91.39,59600.0,82.5711,82.7159,82.5259,82.7159,59600.0
2012-04-25 15:00:00,91.4,91.54,91.16,91.16,96200.0,82.725,82.8517,82.5078,82.5078,96200.0
2012-04-25 15:30:00,91.16,91.41,91.08,91.38,190300.0,82.5078,82.734,82.4353,82.7069,190300.0
2012-04-26 09:30:00,91.41,91.52,90.77,90.81,148800.0,82.734,82.8336,82.1548,82.191,148800.0
2012-04-26 10:00:00,90.89,91.59,90.86,91.55,216600.0,82.2634,82.8969,82.2362,82.8607,216600.0
2012-04-26 10:30:00,91.56,91.88,91.46,91.88,120400.0,82.8698,83.1594,82.7793,83.1594,120400.0
2012-04-26 11:00:00,91.89,92.12,91.83,92.06,106700.0,83.1685,83.3766,83.1142,83.3223,106700.0
2012-04-26 11:30:00,92.04,92.07,91.66,91.67,148700.0,83.3042,83.3314,82.9603,82.9693,148700.0
2012-04-26 12:00:00,91.68,91.79,91.63,91.76,56200.0,82.9784,83.078,82.9331,83.0508,56200.0
2012-04-26 12:30:00,91.75,91.94,91.72,91.88,46500.0,83.0418,83.2137,83.0146,83.1594,46500.0
2012-04-26 13:00:00,91.88,91.88,91.63,91.72,58400.0,83.1594,83.1594,82.9331,83.0146,58400.0
2012-04-26 13:30:00,91.71,91.93,91.71,91.84,71100.0,83.0056,83.2047,83.0056,83.1232,71100.0
2012-04-26 14:00:00,91.84,91.92,91.8,91.88,68200.0,83.1232,83.1956,83.087,83.1594,68200.0
2012-04-26 14:30:00,91.89,91.91,91.48,91.5,168500.0,83.1685,83.1866,82.7974,82.8155,168500.0
2012-04-26 15:00:00,91.5,91.77,91.5,91.76,112200.0,82.8155,83.0599,82.8155,83.0508,112200.0
2012-04-26 15:30:00,91.76,91.76,91.4,91.43,318300.0,83.0508,83.0508,82.725,82.7521,318300.0
2012-04-27 09:30:00,91.77,92.18,91.45,91.8,134300.0,83.0599,83.4309,82.7702,83.087,134300.0
2012-04-27 10:00:00,91.77,91.81,91.35,91.4,110100.0,83.0599,83.0961,82.6797,82.725,110100.0
2012-04-27 10:30:00,91.4,91.57,91.21,91.42,93200.0,82.725,82.8788,82.553,82.7431,93200.0
2012-04-27 11:00:00,91.41,91.73,91.41,91.63,99400.0,82.734,83.0237,82.734,82.9331,99400.0
2012-04-27 11:30:00,91.61,91.68,91.48,91.63,80900.0,82.915,82.9784,82.7974,82.9331,80900.0
2012-04-27 12:00:00,91.61,91.79,91.55,91.69,54500.0,82.915,83.078,82.8607,82.9874,54500.0
2012-04-27 12:30:00,91.68,91.8,91.66,91.78,57600.0,82.9784,83.087,82.9603,83.0689,57600.0
2012-04-27 13:00:00,91.79,91.85,91.62,91.63,95400.0,83.078,83.1323,82.9241,82.9331,95400.0
2012-04-27 13:30:00,91.64,91.68,91.58,91.6,80300.0,82.9422,82.9784,82.8879,82.906,80300.0
2012-04-27 14:00:00,91.62,91.65,91.56,91.59,106600.0,82.9241,82.9512,82.8698,82.8969,106600.0
2012-04-27 14:30:00,91.57,91.62,91.5,91.51,92500.0,82.8788,82.9241,82.8155,82.8245,92500.0
2012-04-27 15:00:00,91.51,91.55,91.25,91.27,181700.0,82.8245,82.8607,82.5892,82.6073,181700.0
2012-04-27 15:30:00,91.29,91.33,91.0,91.06,576800.0,82.6254,82.6616,82.3629,82.4172,576800.0
2012-04-30 09:30:00,91.13,92.25,91.13,91.74,246200.0,82.4806,83.4943,82.4806,83.0327,246200.0
2012-04-30 10:00:00,91.73,92.46,91.72,92.2,171800.0,83.0237,83.6844,83.0146,83.449,171800.0
2012-04-30 10:30:00,92.21,92.21,91.82,91.84,162700.0,83.4581,83.4581,83.1051,83.1232,162700.0
2012-04-30 11:00:00,91.84,91.87,91.44,91.46,155000.0,83.1232,83.1504,82.7612,82.7793,155000.0
2012-04-30 11:30:00,91.47,91.49,91.29,91.37,143500.0,82.7883,82.8064,82.6254,82.6978,143500.0
2012-04-30 12:00:00,91.37,91.46,91.3,91.45,113600.0,82.6978,82.7793,82.6345,82.7702,113600.0
2012-04-30 12:30:00,91.44,91.46,91.33,91.46,102900.0,82.7612,82.7793,82.6616,82.7793,102900.0
2012-04-30 13:00:00,91.45,91.55,91.35,91.35,115100.0,82.7702,82.8607,82.6797,82.6797,115100.0
2012-04-30 13:30:00,91.35,91.44,91.29,91.32,123200.0,82.6797,82.7612,82.6254,82.6526,123200.0
2012-04-30 14:00:00,91.29,91.34,91.18,91.24,199500.0,82.6254,82.6707,82.5259,82.5802,199500.0
2012-04-30 14:30:00,91.23,91.26,91.14,91.16,140000.0,82.5711,82.5983,82.4897,82.5078,140000.0
2012-04-30 15:00:00,91.16,91.46,91.14,91.44,170600.0,82.5078,82.7793,82.4897,82.7612,170600.0
2012-04-30 15:30:00,91.44,91.44,91.13,91.38,351100.0,82.7612,82.7612,82.4806,82.7069,351100.0
2012-05-01 09:30:00,88.74,91.19,88.66,89.36,540100.0,80.3174,82.5349,80.245,80.8786,540100.0
2012-05-01 10:00:00,89.45,90.4,89.43,90.21,329700.0,80.9601,81.8199,80.942,81.6479,329700.0
2012-05-01 10:30:00,90.18,90.22,89.72,89.8,265800.0,81.6208,81.657,81.2044,81.2768,265800.0
2012-05-01 11:00:00,89.82,89.9,89.68,89.83,234900.0,81.2949,81.3673,81.1682,81.304,234900.0
2012-05-01 11:30:00,89.83,90.01,89.68,89.92,158300.0,81.304,81.4669,81.1682,81.3854,158300.0
2012-05-01 12:00:00,89.93,89.99,89.77,89.8,267600.0,81.3945,81.4488,81.2497,81.2768,267600.0
2012-05-01 12:30:00,89.8,89.92,89.48,89.67,158300.0,81.2768,81.3854,80.9872,81.1592,158300.0
2012-05-01 13:00:00,89.68,90.0,89.68,89.81,202800.0,81.1682,81.4579,81.1682,81.2859,202800.0
2012-05-01 13:30:00,89.81,90.05,89.74,90.0,112100.0,81.2859,81.5031,81.2225,81.4579,112100.0
2012-05-01 14:00:00,89.99,90.19,89.97,90.15,131200.0,81.4488,81.6298,81.4307,81.5936,131200.0
2012-05-01 14:30:00,90.15,90.53,90.14,90.48,224800.0,81.5936,81.9375,81.5846,81.8923,224800.0
2012-05-01 15:00:00,90.49,90.63,90.37,90.49,182200.0,81.9013,82.0281,81.7927,81.9013,182200.0
2012-05-01 15:30:00,90.49,90.77,90.4,90.44,378100.0,81.9013,82.1548,81.8199,81.8561,378100.0
2012-05-02 09:30:00,90.24,90.42,89.84,90.04,219700.0,81.6751,81.838,81.313,81.4941,219700.0
2012-05-02 10:00:00,90.06,90.22,89.87,89.91,194000.0,81.5122,81.657,81.3402,81.3764,194000.0
2012-05-02 10:30:00,89.93,90.15,89.93,90.09,105200.0,81.3945,81.5936,81.3945,81.5393,105200.0
2012-05-02 11:00:00,90.1,90.16,90.03,90.07,89900.0,81.5484,81.6027,81.485,81.5212,89900.0
2012-05-02 11:30:00,90.08,90.28,90.07,90.22,112300.0,81.5303,81.7113,81.5212,81.657,112300.0
2012-05-02 12:00:00,90.22,90.24,90.12,90.15,82600.0,81.657,81.6751,81.5665,81.5936,82600.0
2012-05-02 12:30:00,90.15,90.2,90.06,90.1,63100.0,81.5936,81.6389,81.5122,81.5484,63100.0
2012-05-02 13:00:00,90.11,90.11,89.88,89.89,119300.0,81.5574,81.5574,81.3492,81.3583,119300.0
2012-05-02 13:30:00,89.9,89.99,89.87,89.96,83900.0,81.3673,81.4488,81.3402,81.4216,83900.0
2012-05-02 14:00:00,89.95,89.98,89.88,89.98,154000.0,81.4126,81.4398,81.3492,81.4398,154000.0
2012-05-02 14:30:00,89.98,89.99,89.81,89.92,117300.0,81.4398,81.4488,81.2859,81.3854,117300.0
2012-05-02 15:00:00,89.91,90.1,89.89,90.04,171000.0,81.3764,81.5484,81.3583,81.4941,171000.0
2012-05-02 15:30:00,90.03,90.24,90.0,90.17,255400.0,81.485,81.6751,81.4579,81.6117,255400.0
2012-05-03 09:30:00,90.18,90.45,89.79,90.04,196400.0,81.6208,81.8651,81.2678,81.4941,196400.0
2012-05-03 10:00:00,90.05,90.17,89.78,90.15,110700.0,81.5031,81.6117,81.2587,81.5936,110700.0
2012-05-03 10:30:00,90.13,90.67,90.05,90.62,114300.0,81.5755,82.0643,81.5031,82.019,114300.0
2012-05-03 11:00:00,90.6,91.04,90.56,91.0,191100.0,82.0009,82.3991,81.9647,82.3629,191100.0
2012-05-03 11:30:00,91.0,91.26,90.92,90.93,216000.0,82.3629,82.5983,82.2905,82.2996,216000.0
2012-05-03 12:00:00,90.94,90.99,90.64,90.71,85000.0,82.3086,82.3539,82.0371,82.1005,85000.0
2012-05-03 12:30:00,90.69,90.8,90.63,90.66,67000.0,82.0824,82.1819,82.0281,82.0552,67000.0
2012-05-03 13:00:00,90.64,90.67,90.51,90.63,71600.0,82.0371,82.0643,81.9194,82.0281,71600.0
2012-05-03 13:30:00,90.62,90.63,90.34,90.52,61600.0,82.019,82.0281,81.7656,81.9285,61600.0
2012-05-03 14:00:00,90.53,90.57,90.43,90.45,94400.0,81.9375,81.9738,81.847,81.8651,94400.0
2012-05-03 14:30:00,90.45,90.48,90.3,90.42,95500.0,81.8651,81.8923,81.7294,81.838,95500.0
2012-05-03 15:00:00,90.42,90.61,90.39,90.5,105200.0,81.838,82.01,81.8108,81.9104,105200.0
2012-05-03 15:30:00,90.5,90.59,90.37,90.59,304900.0,81.9104,81.9919,81.7927,81.9919,304900.0
2012-05-04 09:30:00,90.41,90.68,89.82,89.89,113500.0,81.8289,82.0733,81.2949,81.3583,113500.0
2012-05-04 10:00:00,89.88,90.03,89.66,89.81,109000.0,81.3492,81.485,81.1501,81.2859,109000.0
2012-05-04 10:30:00,89.85,89.93,89.71,89.87,114500.0,81.3221,81.3945,81.1954,81.3402,114500.0
2012-05-04 11:00:00,89.84,89.97,89.66,89.86,90200.0,81.313,81.4307,81.1501,81.3311,90200.0
2012-05-04 11:30:00,89.85,89.86,89.63,89.71,100800.0,81.3221,81.3311,81.123,81.1954,100800.0
2012-05-04 12:00:00,89.72,89.77,89.58,89.69,75000.0,81.2044,81.2497,81.0777,81.1773,75000.0
2012-05-04 12:30:00,89.69,89.71,89.43,89.59,77100.0,81.1773,81.1954,80.942,81.0868,77100.0
2012-05-04 13:00:00,89.59,89.62,89.44,89.56,63900.0,81.0868,81.1139,80.951,81.0596,63900.0
2012-05-04 13:30:00,89.57,89.76,89.56,89.67,70400.0,81.0687,81.2406,81.0596,81.1592,70400.0
2012-05-04 14:00:00,89.66,89.71,89.55,89.59,94400.0,81.1501,81.1954,81.0506,81.0868,94400.0
2012-05-04 14:30:00,89.6,89.66,89.38,89.66,91500.0,81.0958,81.1501,80.8967,81.1501,91500.0
2012-05-04 15:00:00,89.66,89.8,89.54,89.58,119800.0,81.1501,81.2768,81.0415,81.0777,119800.0
2012-05-04 15:30:00,89.58,89.85,89.57,89.61,249700.0,81.0777,81.3221,81.0687,81.1049,249700.0
2012-05-07 09:30:00,89.28,89.88,89.28,89.75,161600.0,80.8062,81.3492,80.8062,81.2316,161600.0
2012-05-07 10:00:00,89.74,89.89,89.57,89.76,106200.0,81.2225,81.3583,81.0687,81.2406,106200.0
2012-05-07 10:30:00,89.75,89.82,89.45,89.64,98700.0,81.2316,81.2949,80.9601,81.132,98700.0
2012-05-07 11:00:00,89.67,89.86,89.65,89.73,87900.0,81.1592,81.3311,81.1411,81.2135,87900.0
2012-05-07 11:30:00,89.75,89.8,89.65,89.74,45100.0,81.2316,81.2768,81.1411,81.2225,45100.0
2012-05-07 12:00:00,89.73,89.81,89.67,89.76,43300.0,81.2135,81.2859,81.1592,81.2406,43300.0
2012-05-07 12:30:00,89.74,89.86,89.69,89.72,45400.0,81.2225,81.3311,81.1773,81.2044,45400.0
2012-05-07 13:00:00,89.72,89.9,89.72,89.82,58900.0,81.2044,81.3673,81.2044,81.2949,58900.0
2012-05-07 13:30:00,89.82,89.88,89.8,89.85,83200.0,81.2949,81.3492,81.2768,81.3221,83200.0
2012-05-07 14:00:00,89.84,89.87,89.81,89.84,95500.0,81.313,81.3402,81.2859,81.313,95500.0
2012-05-07 14:30:00,89.84,89.86,89.75,89.77,173800.0,81.313,81.3311,81.2316,81.2497,173800.0
2012-05-07 15:00:00,89.79,89.83,89.72,89.75,91000.0,81.2678,81.304,81.2044,81.2316,91000.0
2012-05-07 15:30:00,89.74,89.81,89.51,89.59,188100.0,81.2225,81.2859,81.0144,81.0868,188100.0
2012-05-08 09:30:00,89.35,89.65,88.86,88.94,162500.0,80.8695,81.1411,80.4261,80.4985,162500.0
2012-05-08 10:00:00,88.91,89.12,88.76,89.0,168500.0,80.4713,80.6614,80.3355,80.5528,168500.0
2012-05-08 10:30:00,89.0,89.09,88.8,89.03,108900.0,80.5528,80.6342,80.3717,80.5799,108900.0
2012-05-08 11:00:00,89.03,89.05,88.55,88.64,112800.0,80.5799,80.598,80.1455,80.2269,112800.0
2012-05-08 11:30:00,88.65,88.82,88.63,88.78,89400.0,80.236,80.3898,80.2179,80.3536,89400.0
2012-05-08 12:00:00,88.78,88.84,88.63,88.65,99800.0,80.3536,80.408,80.2179,80.236,99800.0
2012-05-08 12:30:00,88.66,88.7,88.53,88.58,52500.0,80.245,80.2812,80.1274,80.1726,52500.0
2012-05-08 13:00:00,88.58,88.76,88.58,88.67,64200.0,80.1726,80.3355,80.1726,80.2541,64200.0
2012-05-08 13:30:00,88.67,88.83,88.61,88.83,129900.0,80.2541,80.3989,80.1998,80.3989,129900.0
2012-05-08 14:00:00,88.84,88.86,88.64,88.85,205300.0,80.408,80.4261,80.2269,80.417,205300.0
2012-05-08 14:30:00,88.85,89.25,88.81,89.22,164200.0,80.417,80.779,80.3808,80.7519,164200.0
2012-05-08 15:00:00,89.22,89.76,89.17,89.72,186800.0,80.7519,81.2406,80.7066,81.2044,186800.0
2012-05-08 15:30:00,89.69,89.85,89.56,89.76,276900.0,81.1773,81.3221,81.0596,81.2406,276900.0
2012-05-09 09:30:00,89.15,89.56,88.99,89.06,169000.0,80.6885,81.0596,80.5437,80.6071,169000.0
2012-05-09 10:00:00,89.05,89.57,88.7,88.83,146800.0,80.598,81.0687,80.2812,80.3989,146800.0
2012-05-09 10:30:00,88.82,89.31,88.79,89.19,105900.0,80.3898,80.8333,80.3627,80.7247,105900.0
2012-05-09 11:00:00,89.18,89.47,89.06,89.29,340700.0,80.7157,80.9782,80.6071,80.8152,340700.0
2012-05-09 11:30:00,89.31,89.61,89.23,89.38,104000.0,80.8333,81.1049,80.7609,80.8967,104000.0
2012-05-09 12:00:00,89.39,89.56,89.24,89.46,72500.0,80.9057,81.0596,80.77,80.9691,72500.0
2012-05-09 12:30:00,89.43,89.47,89.26,89.45,77200.0,80.942,80.9782,80.7881,80.9601,77200.0
2012-05-09 13:00:00,89.44,89.9,89.44,89.88,86800.0,80.951,81.3673,80.951,81.3492,86800.0
2012-05-09 13:30:00,89.9,90.03,89.84,89.87,69000.0,81.3673,81.485,81.313,81.3402,69000.0
2012-05-09 14:00:00,89.88,89.98,89.78,89.98,100400.0,81.3492,81.4398,81.2587,81.4398,100400.0
2012-05-09 14:30:00,89.99,90.02,89.77,89.77,80600.0,81.4488,81.476,81.2497,81.2497,80600.0
2012-05-09 15:00:00,89.77,89.81,89.53,89.64,186600.0,81.2497,81.2859,81.0325,81.132,186600.0
2012-05-09 15:30:00,89.63,89.69,89.44,89.47,432000.0,81.123,81.1773,80.951,80.9782,432000.0
2012-05-10 09:30:00,89.78,90.1,89.61,90.01,148200.0,81.2587,81.5484,81.1049,81.4669,148200.0
2012-05-10 10:00:00,90.04,90.09,89.65,89.67,98400.0,81.4941,81.5393,81.1411,81.1592,98400.0
2012-05-10 10:30:00,89.66,89.72,89.5,89.63,78500.0,81.1501,81.2044,81.0053,81.123,78500.0
2012-05-10 11:00:00,89.63,89.7,89.45,89.61,77100.0,81.123,81.1863,80.9601,81.1049,77100.0
2012-05-10 11:30:00,89.62,90.08,89.62,90.07,87300.0,81.1139,81.5303,81.1139,81.5212,87300.0
2012-05-10 12:00:00,90.05,90.08,89.87,89.92,78700.0,81.5031,81.5303,81.3402,81.3854,78700.0
2012-05-10 12:30:00,89.92,90.14,89.88,90.12,53300.0,81.3854,81.5846,81.3492,81.5665,53300.0
2012-05-10 13:00:00,90.13,90.21,90.05,90.16,69600.0,81.5755,81.6479,81.5031,81.6027,69600.0
2012-05-10 13:30:00,90.16,90.24,89.97,90.0,66800.0,81.6027,81.6751,81.4307,81.4579,66800.0
2012-05-10 14:00:00,90.0,90.09,89.95,90.09,73300.0,81.4579,81.5393,81.4126,81.5393,73300.0
2012-05-10 14:30:00,90.08,90.09,89.89,89.93,76900.0,81.5303,81.5393,81.3583,81.3945,76900.0
2012-05-10 15:00:00,89.93,90.02,89.79,89.83,76200.0,81.3945,81.476,81.2678,81.304,76200.0
2012-05-10 15:30:00,89.85,89.9,89.57,89.71,196400.0,81.3221,81.3673,81.0687,81.1954,196400.0
2012-05-11 09:30:00,89.39,90.17,89.21,90.0,77200.0,80.9057,81.6117,80.7428,81.4579,77200.0
2012-05-11 10:00:00,90.02,90.48,89.85,90.39,70900.0,81.476,81.8923,81.3221,81.8108,70900.0
2012-05-11 10:30:00,90.4,90.56,90.3,90.55,67600.0,81.8199,81.9647,81.7294,81.9556,67600.0
2012-05-11 11:00:00,90.56,90.7,90.43,90.56,55400.0,81.9647,82.0914,81.847,81.9647,55400.0
2012-05-11 11:30:00,90.57,90.63,90.4,90.53,28600.0,81.9738,82.0281,81.8199,81.9375,28600.0
2012-05-11 12:00:00,90.52,90.59,90.41,90.42,23500.0,81.9285,81.9919,81.8289,81.838,23500.0
2012-05-11 12:30:00,90.4,90.56,90.38,90.46,36800.0,81.8199,81.9647,81.8018,81.8742,36800.0
2012-05-11 13:00:00,90.45,90.5,90.31,90.34,28700.0,81.8651,81.9104,81.7384,81.7656,28700.0
2012-05-11 13:30:00,90.38,90.44,90.26,90.32,21700.0,81.8018,81.8561,81.6932,81.7475,21700.0
2012-05-11 14:00:00,90.32,90.33,90.2,90.3,39900.0,81.7475,81.7565,81.6389,81.7294,39900.0
2012-05-11 14:30:00,90.28,90.42,90.21,90.38,43300.0,81.7113,81.838,81.6479,81.8018,43300.0
2012-05-11 15:00:00,90.4,90.43,90.18,90.24,106400.0,81.8199,81.847,81.6208,81.6751,106400.0
2012-05-11 15:30:00,90.23,90.33,90.1,90.16,242900.0,81.666,81.7565,81.5484,81.6027,242900.0
2012-05-14 09:30:00,89.39,89.54,89.01,89.36,124400.0,80.9057,81.0415,80.5618,80.8786,124400.0
2012-05-14 10:00:00,89.35,89.5,89.08,89.09,116900.0,80.8695,81.0053,80.6252,80.6342,116900.0
2012-05-14 10:30:00,89.09,89.7,89.01,89.59,86300.0,80.6342,81.1863,80.5618,81.0868,86300.0
2012-05-14 11:00:00,89.59,89.93,89.49,89.91,107200.0,81.0868,81.3945,80.9963,81.3764,107200.0
2012-05-14 11:30:00,89.89,89.93,89.61,89.73,56600.0,81.3583,81.3945,81.1049,81.2135,56600.0
2012-05-14 12:00:00,89.71,89.92,89.7,89.83,43000.0,81.1954,81.3854,81.1863,81.304,43000.0
2012-05-14 12:30:00,89.8,89.84,89.64,89.64,29900.0,81.2768,81.313,81.132,81.132,29900.0
2012-05-14 13:00:00,89.62,89.83,89.62,89.76,62900.0,81.1139,81.304,81.1139,81.2406,62900.0
2012-05-14 13:30:00,89.75,89.96,89.74,89.87,85100.0,81.2316,81.4216,81.2225,81.3402,85100.0
2012-05-14 14:00:00,89.87,89.94,89.81,89.84,50300.0,81.3402,81.4035,81.2859,81.313,50300.0
2012-05-14 14:30:00,89.85,89.87,89.59,89.61,53900.0,81.3221,81.3402,81.0868,81.1049,53900.0
2012-05-14 15:00:00,89.62,89.7,89.44,89.44,179100.0,81.1139,81.1863,80.951,80.951,179100.0
2012-05-14 15:30:00,89.45,89.6,89.4,89.44,338500.0,80.9601,81.0958,80.9148,80.951,338500.0
2012-05-15 09:30:00,89.44,89.57,88.98,89.22,138000.0,80.951,81.0687,80.5347,80.7519,138000.0
2012-05-15 10:00:00,89.27,89.36,89.15,89.27,183000.0,80.7971,80.8786,80.6885,80.7971,183000.0
2012-05-15 10:30:00,89.26,89.33,89.05,89.12,111700.0,80.7881,80.8514,80.598,80.6614,111700.0
2012-05-15 11:00:00,89.14,89.19,88.88,88.97,142000.0,80.6795,80.7247,80.4442,80.5256,142000.0
2012-05-15 11:30:00,88.97,89.45,88.96,89.41,92500.0,80.5256,80.9601,80.5166,80.9239,92500.0
2012-05-15 12:00:00,89.42,89.44,89.2,89.29,85500.0,80.9329,80.951,80.7338,80.8152,85500.0
2012-05-15 12:30:00,89.3,89.33,89.15,89.18,55700.0,80.8243,80.8514,80.6885,80.7157,55700.0
2012-05-15 13:00:00,89.2,89.27,89.11,89.19,43300.0,80.7338,80.7971,80.6523,80.7247,43300.0
2012-05-15 13:30:00,89.2,89.4,88.84,88.9,136300.0,80.7338,80.9148,80.408,80.4623,136300.0
2012-05-15 14:00:00,88.89,89.05,88.89,89.05,64500.0,80.4532,80.598,80.4532,80.598,64500.0
2012-05-15 14:30:00,89.05,89.05,88.93,89.0,59800.0,80.598,80.598,80.4894,80.5528,59800.0
2012-05-15 15:00:00,89.0,89.0,88.61,88.7,162800.0,80.5528,80.5528,80.1998,80.2812,162800.0
2012-05-15 15:30:00,88.69,89.11,88.67,88.88,252700.0,80.2722,80.6523,80.2541,80.4442,252700.0
2012-05-16 09:30:00,89.01,89.73,89.01,89.49,116400.0,80.5618,81.2135,80.5618,80.9963,116400.0
2012-05-16 10:00:00,89.51,89.58,89.01,89.01,116200.0,81.0144,81.0777,80.5618,80.5618,116200.0
2012-05-16 10:30:00,89.03,89.03,88.71,88.81,115700.0,80.5799,80.5799,80.2903,80.3808,115700.0
2012-05-16 11:00:00,88.8,88.99,88.66,88.9,93600.0,80.3717,80.5437,80.245,80.4623,93600.0
2012-05-16 11:30:00,88.92,89.02,88.73,88.88,132300.0,80.4804,80.5709,80.3084,80.4442,132300.0
2012-05-16 12:00:00,88.89,89.06,88.81,88.88,62900.0,80.4532,80.6071,80.3808,80.4442,62900.0
2012-05-16 12:30:00,88.89,89.05,88.85,88.93,61400.0,80.4532,80.598,80.417,80.4894,61400.0
2012-05-16 13:00:00,88.89,89.05,88.85,88.93,54000.0,80.4532,80.598,80.417,80.4894,54000.0
2012-05-16 13:30:00,88.94,88.99,88.87,88.89,69100.0,80.4985,80.5437,80.4351,80.4532,69100.0
2012-05-16 14:00:00,88.91,89.11,88.77,88.89,77800.0,80.4713,80.6523,80.3446,80.4532,77800.0
2012-05-16 14:30:00,88.88,89.17,88.77,89.09,101500.0,80.4442,80.7066,80.3446,80.6342,101500.0
2012-05-16 15:00:00,89.09,89.11,88.87,89.02,116600.0,80.6342,80.6523,80.4351,80.5709,116600.0
2012-05-16 15:30:00,89.01,89.27,88.94,88.95,257800.0,80.5618,80.7971,80.4985,80.5075,257800.0
2012-05-17 09:30:00,89.17,89.23,88.76,89.18,92600.0,80.7066,80.7609,80.3355,80.7157,92600.0
2012-05-17 10:00:00,89.16,89.16,88.49,88.73,134300.0,80.6976,80.6976,80.0912,80.3084,134300.0
2012-05-17 10:30:00,88.73,88.75,88.4,88.51,119400.0,80.3084,80.3265,80.0097,80.1093,119400.0
2012-05-17 11:00:00,88.54,88.61,88.28,88.39,93600.0,80.1364,80.1998,79.9011,80.0007,93600.0
2012-05-17 11:30:00,88.39,88.48,88.3,88.4,70100.0,80.0007,80.0821,79.9192,80.0097,70100.0
2012-05-17 12:00:00,88.39,88.42,88.19,88.31,57100.0,80.0007,80.0278,79.8196,79.9283,57100.0
2012-05-17 12:30:00,88.31,88.38,88.18,88.22,95200.0,79.9283,79.9916,79.8106,79.8468,95200.0
2012-05-17 13:00:00,88.22,88.35,88.21,88.32,97400.0,79.8468,79.9645,79.8377,79.9373,97400.0
2012-05-17 13:30:00,88.33,88.41,88.16,88.34,123300.0,79.9464,80.0188,79.7925,79.9554,123300.0
2012-05-17 14:00:00,88.33,88.39,88.23,88.34,48100.0,79.9464,80.0007,79.8558,79.9554,48100.0
2012-05-17 14:30:00,88.33,88.44,88.17,88.4,74400.0,79.9464,80.0459,79.8015,80.0097,74400.0
2012-05-17 15:00:00,88.4,88.49,88.21,88.31,135400.0,80.0097,80.0912,79.8377,79.9283,135400.0
2012-05-17 15:30:00,88.3,88.3,87.98,87.99,324000.0,79.9192,79.9192,79.6296,79.6386,324000.0
2012-05-18 09:30:00,88.43,88.81,87.75,87.76,399200.0,80.0369,80.3808,79.4214,79.4305,399200.0
2012-05-18 10:00:00,87.8,88.11,87.76,87.9,106700.0,79.4667,79.7472,79.4305,79.5572,106700.0
2012-05-18 10:30:00,87.91,87.94,87.52,87.66,124000.0,79.5662,79.5934,79.2132,79.3399,124000.0
2012-05-18 11:00:00,87.67,87.75,87.5,87.53,137100.0,79.349,79.4214,79.1951,79.2223,137100.0
2012-05-18 11:30:00,87.54,87.61,87.33,87.36,109700.0,79.2313,79.2947,79.0413,79.0684,109700.0
2012-05-18 12:00:00,87.37,87.84,87.37,87.78,95500.0,79.0775,79.5029,79.0775,79.4486,95500.0
2012-05-18 12:30:00,87.8,87.85,87.4,87.43,133100.0,79.4667,79.5119,79.1046,79.1318,133100.0
2012-05-18 13:00:00,87.44,87.46,87.32,87.44,101200.0,79.1408,79.1589,79.0322,79.1408,101200.0
2012-05-18 13:30:00,87.45,87.51,86.98,87.08,341700.0,79.1499,79.2042,78.7245,78.815,341700.0
2012-05-18 14:00:00,87.09,87.19,86.47,86.98,778800.0,78.824,78.9146,78.2629,78.7245,778800.0
2012-05-18 14:30:00,86.99,87.24,86.8,87.14,141900.0,78.7335,78.9598,78.5616,78.8693,141900.0
2012-05-18 15:00:00,87.12,87.35,86.99,87.22,179000.0,78.8512,79.0594,78.7335,78.9417,179000.0
2012-05-18 15:30:00,87.19,87.46,87.15,87.46,881100.0,78.9146,79.1589,78.8784,79.1589,881100.0
2012-05-21 09:30:00,87.33,87.58,86.52,86.9,214500.0,79.0413,79.2675,78.3081,78.6521,214500.0
2012-05-21 10:00:00,86.89,86.89,86.64,86.73,275400.0,78.643,78.643,78.4168,78.4982,275400.0
2012-05-21 10:30:00,86.74,87.02,86.69,86.9,177300.0,78.5073,78.7607,78.462,78.6521,177300.0
2012-05-21 11:00:00,86.88,86.92,86.7,86.83,205500.0,78.634,78.6702,78.4711,78.5887,205500.0
2012-05-21 11:30:00,86.84,86.9,86.55,86.63,145500.0,78.5978,78.6521,78.3353,78.4077,145500.0
2012-05-21 12:00:00,86.63,86.95,86.63,86.83,135900.0,78.4077,78.6973,78.4077,78.5887,135900.0
2012-05-21 12:30:00,86.83,86.93,86.8,86.92,77500.0,78.5887,78.6792,78.5616,78.6702,77500.0
2012-05-21 13:00:00,86.93,87.04,86.88,86.88,94100.0,78.6792,78.7788,78.634,78.634,94100.0
2012-05-21 13:30:00,86.88,87.1,86.86,87.1,78800.0,78.634,78.8331,78.6159,78.8331,78800.0
2012-05-21 14:00:00,87.1,87.17,86.94,86.96,90700.0,78.8331,78.8965,78.6883,78.7064,90700.0
2012-05-21 14:30:00,86.97,87.42,86.95,87.41,119900.0,78.7154,79.1227,78.6973,79.1137,119900.0
2012-05-21 15:00:00,87.41,87.49,87.3,87.47,134500.0,79.1137,79.1861,79.0141,79.168,134500.0
2012-05-21 15:30:00,87.46,87.47,87.23,87.29,371300.0,79.1589,79.168,78.9508,79.0051,371300.0
2012-05-22 09:30:00,86.3,86.9,86.17,86.85,325100.0,78.109,78.6521,77.9914,78.6068,325100.0
2012-05-22 10:00:00,86.83,87.24,86.78,87.21,90700.0,78.5887,78.9598,78.5435,78.9327,90700.0
2012-05-22 10:30:00,87.22,87.26,87.03,87.18,126200.0,78.9417,78.9779,78.7697,78.9055,126200.0
2012-05-22 11:00:00,87.2,87.54,87.2,87.37,86100.0,78.9236,79.2313,78.9236,79.0775,86100.0
2012-05-22 11:30:00,87.37,87.45,87.1,87.12,78300.0,79.0775,79.1499,78.8331,78.8512,78300.0
2012-05-22 12:00:00,87.15,87.15,86.95,87.04,66900.0,78.8784,78.8784,78.6973,78.7788,66900.0
2012-05-22 12:30:00,87.02,87.22,86.98,87.18,47700.0,78.7607,78.9417,78.7245,78.9055,47700.0
2012-05-22 13:00:00,87.2,87.24,87.0,87.01,51000.0,78.9236,78.9598,78.7426,78.7516,51000.0
2012-05-22 13:30:00,87.0,87.14,86.95,87.08,101700.0,78.7426,78.8693,78.6973,78.815,101700.0
2012-05-22 14:00:00,87.08,87.2,87.05,87.06,85900.0,78.815,78.9236,78.7878,78.7969,85900.0
2012-05-22 14:30:00,87.05,87.14,86.99,87.08,110200.0,78.7878,78.8693,78.7335,78.815,110200.0
2012-05-22 15:00:00,87.08,87.2,87.03,87.1,287100.0,78.815,78.9236,78.7697,78.8331,287100.0
2012-05-22 15:30:00,87.1,87.27,86.93,87.24,684600.0,78.8331,78.987,78.6792,78.9598,684600.0
2012-05-23 09:30:00,86.84,86.99,86.56,86.84,180000.0,78.5978,78.7335,78.3444,78.5978,180000.0
2012-05-23 10:00:00,86.84,86.88,86.6,86.7,367500.0,78.5978,78.634,78.3806,78.4711,367500.0
2012-05-23 10:30:00,86.7,86.72,86.09,86.12,186100.0,78.4711,78.4892,77.919,77.9461,186100.0
2012-05-23 11:00:00,86.12,86.34,86.11,86.15,60200.0,77.9461,78.1452,77.9371,77.9733,60200.0
2012-05-23 11:30:00,86.16,86.24,86.1,86.15,90500.0,77.9823,78.0547,77.928,77.9733,90500.0
2012-05-23 12:00:00,86.16,86.16,85.95,86.0,86300.0,77.9823,77.9823,77.7922,77.8375,86300.0
2012-05-23 12:30:00,86.02,86.15,85.99,86.11,92000.0,77.8556,77.9733,77.8285,77.9371,92000.0
2012-05-23 13:00:00,86.12,86.15,86.08,86.13,193000.0,77.9461,77.9733,77.9099,77.9552,193000.0
2012-05-23 13:30:00,86.13,86.29,86.07,86.21,89900.0,77.9552,78.1,77.9009,78.0276,89900.0
2012-05-23 14:00:00,86.21,86.23,86.09,86.09,136200.0,78.0276,78.0457,77.919,77.919,136200.0
2012-05-23 14:30:00,86.08,86.37,86.07,86.22,111400.0,77.9099,78.1724,77.9009,78.0366,111400.0
2012-05-23 15:00:00,86.21,86.38,86.2,86.31,126000.0,78.0276,78.1814,78.0185,78.1181,126000.0
2012-05-23 15:30:00,86.32,86.71,86.32,86.65,307100.0,78.1271,78.4801,78.1271,78.4258,307100.0
2012-05-24 09:30:00,86.66,87.34,86.61,87.15,102900.0,78.4349,79.0503,78.3896,78.8784,102900.0
2012-05-24 10:00:00,87.16,87.29,86.97,87.08,74700.0,78.8874,79.0051,78.7154,78.815,74700.0
2012-05-24 10:30:00,87.08,87.5,87.02,87.03,80600.0,78.815,79.1951,78.7607,78.7697,80600.0
2012-05-24 11:00:00,87.04,87.09,86.85,86.98,80600.0,78.7788,78.824,78.6068,78.7245,80600.0
2012-05-24 11:30:00,86.99,87.03,86.57,86.65,67100.0,78.7335,78.7697,78.3534,78.4258,67100.0
2012-05-24 12:00:00,86.67,86.67,86.39,86.48,85600.0,78.4439,78.4439,78.1905,78.2719,85600.0
2012-05-24 12:30:00,86.45,86.64,86.45,86.64,65700.0,78.2448,78.4168,78.2448,78.4168,65700.0
2012-05-24 13:00:00,86.65,86.72,86.6,86.64,118500.0,78.4258,78.4892,78.3806,78.4168,118500.0
2012-05-24 13:30:00,86.63,86.67,86.44,86.44,75700.0,78.4077,78.4439,78.2357,78.2357,75700.0
2012-05-24 14:00:00,86.43,86.79,86.39,86.67,223600.0,78.2267,78.5525,78.1905,78.4439,223600.0
2012-05-24 14:30:00,86.67,86.77,86.61,86.62,72500.0,78.4439,78.5344,78.3896,78.3987,72500.0
2012-05-24 15:00:00,86.65,87.03,86.62,86.94,123500.0,78.4258,78.7697,78.3987,78.6883,123500.0
2012-05-24 15:30:00,86.94,87.1,86.77,87.0,204900.0,78.6883,78.8331,78.5344,78.7426,204900.0
2012-05-25 09:30:00,86.75,87.71,86.71,87.69,173200.0,78.5163,79.3852,78.4801,79.3671,173200.0
2012-05-25 10:00:00,87.69,87.74,87.28,87.53,64900.0,79.3671,79.4124,78.996,79.2223,64900.0
2012-05-25 10:30:00,87.52,87.75,87.52,87.72,166600.0,79.2132,79.4214,79.2132,79.3943,166600.0
2012-05-25 11:00:00,87.71,87.75,87.63,87.72,40700.0,79.3852,79.4214,79.3128,79.3943,40700.0
2012-05-25 11:30:00,87.71,87.84,87.57,87.82,34800.0,79.3852,79.5029,79.2585,79.4848,34800.0
2012-05-25 12:00:00,87.81,87.84,87.67,87.71,74800.0,79.4757,79.5029,79.349,79.3852,74800.0
2012-05-25 12:30:00,87.69,87.75,87.62,87.66,47600.0,79.3671,79.4214,79.3037,79.3399,47600.0
2012-05-25 13:00:00,87.64,87.88,87.53,87.88,55300.0,79.3218,79.5391,79.2223,79.5391,55300.0
2012-05-25 13:30:00,87.88,87.91,87.8,87.83,85700.0,79.5391,79.5662,79.4667,79.4938,85700.0
2012-05-25 14:00:00,87.82,87.94,87.74,87.79,153000.0,79.4848,79.5934,79.4124,79.4576,153000.0
2012-05-25 14:30:00,87.78,87.82,87.63,87.73,58900.0,79.4486,79.4848,79.3128,79.4033,58900.0
2012-05-25 15:00:00,87.74,87.8,87.5,87.59,120000.0,79.4124,79.4667,79.1951,79.2766,120000.0
2012-05-25 15:30:00,87.6,87.76,87.53,87.69,149400.0,79.2856,79.4305,79.2223,79.3671,149400.0
2012-05-29 09:30:00,87.95,87.95,87.18,87.73,226600.0,79.6024,79.6024,78.9055,79.4033,226600.0
2012-05-29 10:00:00,87.69,87.97,87.57,87.84,82800.0,79.3671,79.6205,79.2585,79.5029,82800.0
2012-05-29 10:30:00,87.89,88.0,87.8,87.86,48400.0,79.5481,79.6477,79.4667,79.521,48400.0
2012-05-29 11:00:00,87.85,87.94,87.75,87.86,60100.0,79.5119,79.5934,79.4214,79.521,60100.0
2012-05-29 11:30:00,87.86,87.88,87.42,87.61,103400.0,79.521,79.5391,79.1227,79.2947,103400.0
2012-05-29 12:00:00,87.59,87.66,87.39,87.63,87900.0,79.2766,79.3399,79.0956,79.3128,87900.0
2012-05-29 12:30:00,87.66,87.77,87.52,87.75,61200.0,79.3399,79.4395,79.2132,79.4214,61200.0
2012-05-29 13:00:00,87.72,87.82,87.66,87.66,48500.0,79.3943,79.4848,79.3399,79.3399,48500.0
2012-05-29 13:30:00,87.65,87.69,87.59,87.66,67300.0,79.3309,79.3671,79.2766,79.3399,67300.0
2012-05-29 14:00:00,87.67,87.75,87.62,87.71,139100.0,79.349,79.4214,79.3037,79.3852,139100.0
2012-05-29 14:30:00,87.71,87.8,87.64,87.7,125700.0,79.3852,79.4667,79.3218,79.3762,125700.0
2012-05-29 15:00:00,87.7,87.71,87.45,87.48,360300.0,79.3762,79.3852,79.1499,79.177,360300.0
2012-05-29 15:30:00,87.48,87.79,87.4,87.62,326200.0,79.177,79.4576,79.1046,79.3037,326200.0
2012-05-30 09:30:00,87.04,87.5,87.04,87.08,101200.0,78.7788,79.1951,78.7788,78.815,101200.0
2012-05-30 10:00:00,87.08,87.24,86.95,87.22,331500.0,78.815,78.9598,78.6973,78.9417,331500.0
2012-05-30 10:30:00,87.2,87.44,87.11,87.37,107100.0,78.9236,79.1408,78.8421,79.0775,107100.0
2012-05-30 11:00:00,87.37,87.61,87.29,87.51,125600.0,79.0775,79.2947,79.0051,79.2042,125600.0
2012-05-30 11:30:00,87.52,87.52,87.22,87.22,70500.0,79.2132,79.2132,78.9417,78.9417,70500.0
2012-05-30 12:00:00,87.21,87.25,87.04,87.08,84500.0,78.9327,78.9689,78.7788,78.815,84500.0
2012-05-30 12:30:00,87.08,87.18,87.04,87.17,70000.0,78.815,78.9055,78.7788,78.8965,70000.0
2012-05-30 13:00:00,87.17,87.2,87.1,87.17,45500.0,78.8965,78.9236,78.8331,78.8965,45500.0
2012-05-30 13:30:00,87.16,87.34,86.96,87.03,192900.0,78.8874,79.0503,78.7064,78.7697,192900.0
2012-05-30 14:00:00,87.03,87.13,86.99,87.09,94100.0,78.7697,78.8603,78.7335,78.824,94100.0
2012-05-30 14:30:00,87.08,87.09,87.0,87.05,61000.0,78.815,78.824,78.7426,78.7878,61000.0
2012-05-30 15:00:00,87.03,87.19,86.94,87.15,134600.0,78.7697,78.9146,78.6883,78.8784,134600.0
2012-05-30 15:30:00,87.15,87.2,86.91,86.93,228200.0,78.8784,78.9236,78.6611,78.6792,228200.0
2012-05-31 09:30:00,86.76,87.05,86.5,87.0,140500.0,78.5254,78.7878,78.29,78.7426,140500.0
2012-05-31 10:00:00,87.0,87.04,86.79,86.93,80500.0,78.7426,78.7788,78.5525,78.6792,80500.0
2012-05-31 10:30:00,86.92,86.92,86.68,86.76,71900.0,78.6702,78.6702,78.453,78.5254,71900.0
2012-05-31 11:00:00,86.76,86.91,86.6,86.91,149700.0,78.5254,78.6611,78.3806,78.6611,149700.0
2012-05-31 11:30:00,86.9,87.08,86.86,87.03,67300.0,78.6521,78.815,78.6159,78.7697,67300.0
2012-05-31 12:00:00,87.03,87.45,87.01,87.34,72700.0,78.7697,79.1499,78.7516,79.0503,72700.0
2012-05-31 12:30:00,87.32,87.38,87.18,87.25,62300.0,79.0322,79.0865,78.9055,78.9689,62300.0
2012-05-31 13:00:00,87.26,87.58,87.19,87.23,91100.0,78.9779,79.2675,78.9146,78.9508,91100.0
2012-05-31 13:30:00,87.25,87.4,87.18,87.25,76600.0,78.9689,79.1046,78.9055,78.9689,76600.0
2012-05-31 14:00:00,87.24,87.54,87.23,87.44,93600.0,78.9598,79.2313,78.9508,79.1408,93600.0
2012-05-31 14:30:00,87.43,87.63,87.39,87.49,236200.0,79.1318,79.3128,79.0956,79.1861,236200.0
2012-05-31 15:00:00,87.5,87.85,87.44,87.81,105500.0,79.1951,79.5119,79.1408,79.4757,105500.0
2012-05-31 15:30:00,87.81,87.92,87.29,87.5,536100.0,79.4757,79.5753,79.0051,79.1951,536100.0
2012-06-01 09:30:00,86.86,86.95,86.22,86.67,316000.0,78.6159,78.6973,78.0366,78.4439,316000.0
2012-06-01 10:00:00,86.71,86.87,86.53,86.6,316700.0,78.4801,78.6249,78.3172,78.3806,316700.0
2012-06-01 10:30:00,86.58,86.63,86.42,86.48,205800.0,78.3625,78.4077,78.2176,78.2719,205800.0
2012-06-01 11:00:00,86.47,86.64,86.39,86.6,106900.0,78.2629,78.4168,78.1905,78.3806,106900.0
2012-06-01 11:30:00,86.6,86.7,86.52,86.68,136200.0,78.3806,78.4711,78.3081,78.453,136200.0
2012-06-01 12:00:00,86.68,86.84,86.59,86.82,114200.0,78.453,78.5978,78.3715,78.5797,114200.0
2012-06-01 12:30:00,86.81,86.86,86.77,86.8,89900.0,78.5706,78.6159,78.5344,78.5616,89900.0
2012-06-01 13:00:00,86.79,86.87,86.69,86.79,149500.0,78.5525,78.6249,78.462,78.5525,149500.0
2012-06-01 13:30:00,86.8,86.96,86.69,86.93,249000.0,78.5616,78.7064,78.462,78.6792,249000.0
2012-06-01 14:00:00,86.93,87.12,86.76,86.99,140400.0,78.6792,78.8512,78.5254,78.7335,140400.0
2012-06-01 14:30:00,86.98,87.04,86.67,86.68,76600.0,78.7245,78.7788,78.4439,78.453,76600.0
2012-06-01 15:00:00,86.68,86.85,86.67,86.73,147300.0,78.453,78.6068,78.4439,78.4982,147300.0
2012-06-01 15:30:00,86.74,86.81,86.7,86.7,295700.0,78.5073,78.5706,78.4711,78.4711,295700.0
2012-06-04 09:30:00,86.77,86.83,86.36,86.72,134000.0,78.5344,78.5887,78.1633,78.4892,134000.0
2012-06-04 10:00:00,86.67,86.87,86.58,86.76,110700.0,78.4439,78.6249,78.3625,78.5254,110700.0
2012-06-04 10:30:00,86.77,86.89,86.67,86.85,61200.0,78.5344,78.643,78.4439,78.6068,61200.0
2012-06-04 11:00:00,86.84,86.91,86.7,86.75,96600.0,78.5978,78.6611,78.4711,78.5163,96600.0
2012-06-04 11:30:00,86.75,87.07,86.73,86.97,118500.0,78.5163,78.8059,78.4982,78.7154,118500.0
2012-06-04 12:00:00,86.94,86.95,86.58,86.59,120900.0,78.6883,78.6973,78.3625,78.3715,120900.0
2012-06-04 12:30:00,86.58,86.61,86.42,86.49,43900.0,78.3625,78.3896,78.2176,78.281,43900.0
2012-06-04 13:00:00,86.5,86.7,86.48,86.69,150800.0,78.29,78.4711,78.2719,78.462,150800.0
2012-06-04 13:30:00,86.7,86.94,86.65,86.72,69100.0,78.4711,78.6883,78.4258,78.4892,69100.0
2012-06-04 14:00:00,86.73,86.96,86.67,86.87,71500.0,78.4982,78.7064,78.4439,78.6249,71500.0
2012-06-04 14:30:00,86.87,87.08,86.8,86.82,67200.0,78.6249,78.815,78.5616,78.5797,67200.0
2012-06-04 15:00:00,86.81,87.09,86.81,87.05,166800.0,78.5706,78.824,78.5706,78.7878,166800.0
2012-06-04 15:30:00,87.04,87.31,86.94,87.31,326900.0,78.7788,79.0232,78.6883,79.0232,326900.0
2012-06-05 09:30:00,86.97,87.15,86.7,86.72,111000.0,78.7154,78.8784,78.4711,78.4892,111000.0
2012-06-05 10:00:00,86.74,87.11,86.74,86.98,86500.0,78.5073,78.8421,78.5073,78.7245,86500.0
2012-06-05 10:30:00,86.98,87.01,86.72,86.8,149100.0,78.7245,78.7516,78.4892,78.5616,149100.0
2012-06-05 11:00:00,86.8,87.01,86.78,86.83,91800.0,78.5616,78.7516,78.5435,78.5887,91800.0
2012-06-05 11:30:00,86.85,87.07,86.67,86.72,125400.0,78.6068,78.8059,78.4439,78.4892,125400.0
2012-06-05 12:00:00,86.73,87.02,86.73,87.02,61100.0,78.4982,78.7607,78.4982,78.7607,61100.0
2012-06-05 12:30:00,87.02,87.14,86.98,87.02,137800.0,78.7607,78.8693,78.7245,78.7607,137800.0
2012-06-05 13:00:00,87.02,87.05,86.94,87.01,33500.0,78.7607,78.7878,78.6883,78.7516,33500.0
2012-06-05 13:30:00,87.01,87.4,86.97,87.36,75300.0,78.7516,79.1046,78.7154,79.0684,75300.0
2012-06-05 14:00:00,87.36,87.56,87.36,87.5,75600.0,79.0684,79.2494,79.0684,79.1951,75600.0
2012-06-05 14:30:00,87.49,87.52,87.39,87.5,88400.0,79.1861,79.2132,79.0956,79.1951,88400.0
2012-06-05 15:00:00,87.51,87.53,87.41,87.5,180600.0,79.2042,79.2223,79.1137,79.1951,180600.0
2012-06-05 15:30:00,87.51,87.68,87.5,87.59,303100.0,79.2042,79.358,79.1951,79.2766,303100.0
2012-06-06 09:30:00,87.82,87.94,87.47,87.92,90200.0,79.6651,79.774,79.3476,79.7559,90200.0
2012-06-06 10:00:00,87.93,88.4,87.93,88.33,133200.0,79.7649,80.1913,79.7649,80.1278,133200.0
2012-06-06 10:30:00,88.33,88.37,88.14,88.19,66300.0,80.1278,80.1641,79.9554,80.0008,66300.0
2012-06-06 11:00:00,88.18,88.3,88.12,88.29,79000.0,79.9917,80.1006,79.9373,80.0915,79000.0
2012-06-06 11:30:00,88.3,88.3,88.05,88.08,66300.0,80.1006,80.1006,79.8738,79.901,66300.0
2012-06-06 12:00:00,88.08,88.14,88.0,88.06,87400.0,79.901,79.9554,79.8284,79.8829,87400.0
2012-06-06 12:30:00,88.07,88.09,87.98,88.03,67000.0,79.8919,79.9101,79.8103,79.8556,67000.0
2012-06-06 13:00:00,88.04,88.14,87.99,88.13,63700.0,79.8647,79.9554,79.8194,79.9464,63700.0
2012-06-06 13:30:00,88.13,88.14,87.95,87.97,106800.0,79.9464,79.9554,79.7831,79.8012,106800.0
2012-06-06 14:00:00,87.99,88.02,87.9,87.93,108600.0,79.8194,79.8466,79.7377,79.7649,108600.0
2012-06-06 14:30:00,87.94,88.04,87.88,87.91,104300.0,79.774,79.8647,79.7196,79.7468,104300.0
2012-06-06 15:00:00,87.93,88.04,87.84,87.89,114700.0,79.7649,79.8647,79.6833,79.7286,114700.0
2012-06-06 15:30:00,87.88,88.12,87.81,88.1,344400.0,79.7196,79.9373,79.6561,79.9191,344400.0
2012-06-07 09:30:00,88.63,89.45,88.16,88.98,301500.0,80.3999,81.1438,79.9736,80.7174,301500.0
2012-06-07 10:00:00,88.99,89.02,88.63,88.67,207200.0,80.7265,80.7537,80.3999,80.4362,207200.0
2012-06-07 10:30:00,88.68,88.73,88.44,88.5,108400.0,80.4453,80.4906,80.2276,80.282,108400.0
2012-06-07 11:00:00,88.5,88.53,88.37,88.43,58400.0,80.282,80.3092,80.1641,80.2185,58400.0
2012-06-07 11:30:00,88.41,88.46,88.29,88.32,97500.0,80.2004,80.2457,80.0915,80.1187,97500.0
2012-06-07 12:00:00,88.31,88.48,88.24,88.33,73600.0,80.1096,80.2639,80.0461,80.1278,73600.0
2012-06-07 12:30:00,88.33,88.33,88.12,88.28,86300.0,80.1278,80.1278,79.9373,80.0824,86300.0
2012-06-07 13:00:00,88.28,88.34,88.22,88.3,88400.0,80.0824,80.1369,80.028,80.1006,88400.0
2012-06-07 13:30:00,88.3,88.33,88.25,88.28,52500.0,80.1006,80.1278,80.0552,80.0824,52500.0
2012-06-07 14:00:00,88.27,88.31,88.2,88.29,64300.0,80.0734,80.1096,80.0099,80.0915,64300.0
2012-06-07 14:30:00,88.29,88.29,88.21,88.22,55600.0,80.0915,80.0915,80.0189,80.028,55600.0
2012-06-07 15:00:00,88.23,88.23,87.87,87.9,98300.0,80.0371,80.0371,79.7105,79.7377,98300.0
2012-06-07 15:30:00,87.89,87.93,87.69,87.77,249800.0,79.7286,79.7649,79.5472,79.6198,249800.0
2012-06-08 09:30:00,87.78,88.19,87.67,87.82,88400.0,79.6289,80.0008,79.5291,79.6651,88400.0
2012-06-08 10:00:00,87.81,88.14,87.79,88.09,145700.0,79.6561,79.9554,79.6379,79.9101,145700.0
2012-06-08 10:30:00,88.09,88.14,88.01,88.09,60200.0,79.9101,79.9554,79.8375,79.9101,60200.0
2012-06-08 11:00:00,88.08,88.18,87.99,88.17,100700.0,79.901,79.9917,79.8194,79.9826,100700.0
2012-06-08 11:30:00,88.17,88.28,88.11,88.19,61600.0,79.9826,80.0824,79.9282,80.0008,61600.0
2012-06-08 12:00:00,88.19,88.23,88.14,88.18,62700.0,80.0008,80.0371,79.9554,79.9917,62700.0
2012-06-08 12:30:00,88.19,88.33,88.16,88.29,77800.0,80.0008,80.1278,79.9736,80.0915,77800.0
2012-06-08 13:00:00,88.28,88.36,88.23,88.33,101300.0,80.0824,80.155,80.0371,80.1278,101300.0
2012-06-08 13:30:00,88.34,88.52,88.32,88.37,61000.0,80.1369,80.3001,80.1187,80.1641,61000.0
2012-06-08 14:00:00,88.37,88.42,88.3,88.36,71000.0,80.1641,80.2094,80.1006,80.155,71000.0
2012-06-08 14:30:00,88.36,88.4,88.33,88.34,57000.0,80.155,80.1913,80.1278,80.1369,57000.0
2012-06-08 15:00:00,88.34,88.44,88.31,88.36,122300.0,80.1369,80.2276,80.1096,80.155,122300.0
2012-06-08 15:30:00,88.37,88.47,88.3,88.43,215900.0,80.1641,80.2548,80.1006,80.2185,215900.0
2012-06-11 09:30:00,88.85,88.92,88.32,88.7,743100.0,80.5995,80.663,80.1187,80.4634,743100.0
2012-06-11 10:00:00,88.68,88.81,88.45,88.68,148700.0,80.4453,80.5632,80.2366,80.4453,148700.0
2012-06-11 10:30:00,88.68,88.68,88.37,88.48,82800.0,80.4453,80.4453,80.1641,80.2639,82800.0
2012-06-11 11:00:00,88.44,88.48,88.19,88.44,68200.0,80.2276,80.2639,80.0008,80.2276,68200.0
2012-06-11 11:30:00,88.44,88.53,88.41,88.5,92400.0,80.2276,80.3092,80.2004,80.282,92400.0
2012-06-11 12:00:00,88.49,88.54,88.42,88.48,68700.0,80.2729,80.3183,80.2094,80.2639,68700.0
2012-06-11 12:30:00,88.49,88.5,88.41,88.46,51500.0,80.2729,80.282,80.2004,80.2457,51500.0
2012-06-11 13:00:00,88.45,88.52,88.32,88.32,71400.0,80.2366,80.3001,80.1187,80.1187,71400.0
2012-06-11 13:30:00,88.33,88.57,88.3,88.52,89200.0,80.1278,80.3455,80.1006,80.3001,89200.0
2012-06-11 14:00:00,88.53,88.53,88.19,88.2,65600.0,80.3092,80.3092,80.0008,80.0099,65600.0
2012-06-11 14:30:00,88.2,88.37,88.17,88.34,78600.0,80.0099,80.1641,79.9826,80.1369,78600.0
2012-06-11 15:00:00,88.34,88.38,87.97,87.97,105000.0,80.1369,80.1731,79.8012,79.8012,105000.0
2012-06-11 15:30:00,87.98,88.31,87.91,88.01,310400.0,79.8103,80.1096,79.7468,79.8375,310400.0
2012-06-12 09:30:00,87.22,88.07,87.22,87.55,150500.0,79.1209,79.8919,79.1209,79.4202,150500.0
2012-06-12 10:00:00,87.56,87.85,87.55,87.7,71200.0,79.4293,79.6924,79.4202,79.5563,71200.0
2012-06-12 10:30:00,87.69,87.9,87.57,87.82,45900.0,79.5472,79.7377,79.4384,79.6651,45900.0
2012-06-12 11:00:00,87.81,88.46,87.77,88.42,82400.0,79.6561,80.2457,79.6198,80.2094,82400.0
2012-06-12 11:30:00,88.42,88.6,88.4,88.52,64600.0,80.2094,80.3727,80.1913,80.3001,64600.0
2012-06-12 12:00:00,88.52,88.63,88.41,88.43,67300.0,80.3001,80.3999,80.2004,80.2185,67300.0
2012-06-12 12:30:00,88.41,88.45,88.31,88.33,52500.0,80.2004,80.2366,80.1096,80.1278,52500.0
2012-06-12 13:00:00,88.33,88.64,88.25,88.5,54900.0,80.1278,80.409,80.0552,80.282,54900.0
2012-06-12 13:30:00,88.51,88.62,88.48,88.57,92000.0,80.2911,80.3909,80.2639,80.3455,92000.0
2012-06-12 14:00:00,88.55,88.6,88.44,88.53,200900.0,80.3274,80.3727,80.2276,80.3092,200900.0
2012-06-12 14:30:00,88.52,88.74,88.52,88.7,85800.0,80.3001,80.4997,80.3001,80.4634,85800.0
2012-06-12 15:00:00,88.69,88.92,88.67,88.9,112500.0,80.4544,80.663,80.4362,80.6449,112500.0
2012-06-12 15:30:00,88.91,88.96,88.75,88.82,294600.0,80.6539,80.6993,80.5088,80.5723,294600.0
2012-06-13 09:30:00,88.78,89.16,88.56,88.95,217600.0,80.536,80.8807,80.3364,80.6902,217600.0
2012-06-13 10:00:00,88.93,89.11,88.63,88.76,95900.0,80.6721,80.8354,80.3999,80.5179,95900.0
2012-06-13 10:30:00,88.75,89.2,88.7,89.17,187800.0,80.5088,80.917,80.4634,80.8898,187800.0
2012-06-13 11:00:00,89.15,89.15,88.92,89.0,50300.0,80.8716,80.8716,80.663,80.7356,50300.0
2012-06-13 11:30:00,89.01,89.19,88.98,89.18,83000.0,80.7446,80.9079,80.7174,80.8989,83000.0
2012-06-13 12:00:00,89.21,89.22,89.0,89.03,39300.0,80.9261,80.9351,80.7356,80.7628,39300.0
2012-06-13 12:30:00,89.04,89.29,89.04,89.06,39700.0,80.7719,80.9986,80.7719,80.79,39700.0
2012-06-13 13:00:00,89.08,89.11,89.0,89.09,40000.0,80.8081,80.8354,80.7356,80.8172,40000.0
2012-06-13 13:30:00,89.1,89.18,88.83,88.85,72300.0,80.8263,80.8989,80.5814,80.5995,72300.0
2012-06-13 14:00:00,88.84,88.95,88.82,88.91,81600.0,80.5904,80.6902,80.5723,80.6539,81600.0
2012-06-13 14:30:00,88.9,88.91,88.67,88.75,47700.0,80.6449,80.6539,80.4362,80.5088,47700.0
2012-06-13 15:00:00,88.73,88.78,88.53,88.6,156000.0,80.4906,80.536,80.3092,80.3727,156000.0
2012-06-13 15:30:00,88.58,88.7,88.5,88.65,380000.0,80.3546,80.4634,80.282,80.4181,380000.0
2012-06-14 09:30:00,89.07,89.62,88.9,89.58,71700.0,80.7991,81.298,80.6449,81.2617,71700.0
2012-06-14 10:00:00,89.59,89.63,89.45,89.52,71200.0,81.2708,81.3071,81.1438,81.2073,71200.0
2012-06-14 10:30:00,89.53,89.64,89.53,89.57,196200.0,81.2164,81.3161,81.2164,81.2526,196200.0
2012-06-14 11:00:00,89.59,89.75,89.57,89.72,92200.0,81.2708,81.4159,81.2526,81.3887,92200.0
2012-06-14 11:30:00,89.74,89.79,89.59,89.6,86200.0,81.4069,81.4522,81.2708,81.2799,86200.0
2012-06-14 12:00:00,89.61,89.76,89.6,89.69,41100.0,81.2889,81.425,81.2799,81.3615,41100.0
2012-06-14 12:30:00,89.69,89.8,89.67,89.75,34300.0,81.3615,81.4613,81.3434,81.4159,34300.0
2012-06-14 13:00:00,89.75,89.93,89.75,89.81,45600.0,81.4159,81.5792,81.4159,81.4704,45600.0
2012-06-14 13:30:00,89.83,89.92,89.8,89.86,49000.0,81.4885,81.5701,81.4613,81.5157,49000.0
2012-06-14 14:00:00,89.86,89.92,89.77,89.81,67800.0,81.5157,81.5701,81.4341,81.4704,67800.0
2012-06-14 14:30:00,89.81,89.82,89.6,89.65,75800.0,81.4704,81.4794,81.2799,81.3252,75800.0
2012-06-14 15:00:00,89.66,90.25,89.59,89.68,211800.0,81.3343,81.8695,81.2708,81.3524,211800.0
2012-06-14 15:30:00,89.68,90.12,89.66,89.87,251600.0,81.3524,81.7516,81.3343,81.5248,251600.0
2012-06-15 09:30:00,90.36,90.58,90.27,90.54,360100.0,81.9693,82.1689,81.8876,82.1326,360100.0
2012-06-15 10:00:00,90.54,90.78,90.48,90.67,123200.0,82.1326,82.3503,82.0781,82.2505,123200.0
2012-06-15 10:30:00,90.68,90.82,90.52,90.67,138900.0,82.2596,82.3866,82.1144,82.2505,138900.0
2012-06-15 11:00:00,90.7,90.82,90.57,90.76,106900.0,82.2777,82.3866,82.1598,82.3321,106900.0
2012-06-15 11:30:00,90.77,90.83,90.69,90.73,82700.0,82.3412,82.3956,82.2686,82.3049,82700.0
2012-06-15 12:00:00,90.73,90.81,90.71,90.74,92700.0,82.3049,82.3775,82.2868,82.314,92700.0
2012-06-15 12:30:00,90.74,90.74,90.58,90.61,100200.0,82.314,82.314,82.1689,82.1961,100200.0
2012-06-15 13:00:00,90.62,90.83,90.59,90.64,45400.0,82.2051,82.3956,82.1779,82.2233,45400.0
2012-06-15 13:30:00,90.64,90.68,90.46,90.61,111600.0,82.2233,82.2596,82.06,82.1961,111600.0
2012-06-15 14:00:00,90.6,90.72,90.57,90.61,100400.0,82.187,82.2959,82.1598,82.1961,100400.0
2012-06-15 14:30:00,90.61,90.68,90.48,90.48,101900.0,82.1961,82.2596,82.0781,82.0781,101900.0
2012-06-15 15:00:00,90.48,90.72,90.48,90.71,116800.0,82.0781,82.2959,82.0781,82.2868,116800.0
2012-06-15 15:30:00,90.7,91.01,90.7,90.93,704700.0,82.2777,82.5589,82.2777,82.4864,704700.0
2012-06-18 09:30:00,90.39,91.65,90.39,91.62,111000.0,81.9965,83.1395,81.9965,83.1123,111000.0
2012-06-18 10:00:00,91.61,91.75,91.42,91.73,57700.0,83.1032,83.2302,82.9309,83.2121,57700.0
2012-06-18 10:30:00,91.68,91.97,91.58,91.73,45800.0,83.1667,83.4298,83.076,83.2121,45800.0
2012-06-18 11:00:00,91.72,91.89,91.61,91.88,104300.0,83.203,83.3572,83.1032,83.3481,104300.0
2012-06-18 11:30:00,91.87,91.96,91.74,91.93,51500.0,83.3391,83.4207,83.2211,83.3935,51500.0
2012-06-18 12:00:00,91.93,91.95,91.75,91.76,66400.0,83.3935,83.4116,83.2302,83.2393,66400.0
2012-06-18 12:30:00,91.76,91.88,91.65,91.83,50700.0,83.2393,83.3481,83.1395,83.3028,50700.0
2012-06-18 13:00:00,91.84,91.97,91.81,91.95,27700.0,83.3119,83.4298,83.2846,83.4116,27700.0
2012-06-18 13:30:00,91.94,92.07,91.89,92.05,40100.0,83.4026,83.5205,83.3572,83.5023,40100.0
2012-06-18 14:00:00,92.05,92.21,91.97,92.14,47400.0,83.5023,83.6475,83.4298,83.584,47400.0
2012-06-18 14:30:00,92.14,92.21,91.99,92.04,41100.0,83.584,83.6475,83.4479,83.4933,41100.0
2012-06-18 15:00:00,92.03,92.07,91.88,92.02,72700.0,83.4842,83.5205,83.3481,83.4751,72700.0
2012-06-18 15:30:00,92.0,92.09,91.95,92.04,194200.0,83.457,83.5386,83.4116,83.4933,194200.0
2012-06-19 09:30:00,92.05,92.29,91.84,92.17,134600.0,83.5023,83.7201,83.3119,83.6112,134600.0
2012-06-19 10:00:00,92.17,92.58,92.13,92.46,81000.0,83.6112,83.9831,83.5749,83.8743,81000.0
2012-06-19 10:30:00,92.47,92.69,92.45,92.57,70200.0,83.8833,84.0829,83.8652,83.9741,70200.0
2012-06-19 11:00:00,92.61,92.67,92.45,92.58,42100.0,84.0103,84.0648,83.8652,83.9831,42100.0
2012-06-19 11:30:00,92.57,92.81,92.53,92.72,118100.0,83.9741,84.1918,83.9378,84.1101,118100.0
2012-06-19 12:00:00,92.73,92.93,92.65,92.88,39400.0,84.1192,84.3006,84.0466,84.2553,39400.0
2012-06-19 12:30:00,92.89,93.04,92.85,93.0,52500.0,84.2643,84.4004,84.2281,84.3641,52500.0
2012-06-19 13:00:00,93.0,93.21,92.93,93.21,47100.0,84.3641,84.5546,84.3006,84.5546,47100.0
2012-06-19 13:30:00,93.18,93.29,93.15,93.17,63100.0,84.5274,84.6272,84.5002,84.5183,63100.0
2012-06-19 14:00:00,93.17,93.19,93.03,93.05,63200.0,84.5183,84.5365,84.3913,84.4095,63200.0
2012-06-19 14:30:00,93.05,93.07,92.79,92.92,68000.0,84.4095,84.4276,84.1736,84.2916,68000.0
2012-06-19 15:00:00,92.94,93.02,92.85,92.88,81700.0,84.3097,84.3823,84.2281,84.2553,81700.0
2012-06-19 15:30:00,92.9,92.9,92.72,92.82,194400.0,84.2734,84.2734,84.1101,84.2008,194400.0
2012-06-20 09:30:00,93.0,93.24,92.41,92.45,127600.0,84.3641,84.5818,83.8289,83.8652,127600.0
2012-06-20 10:00:00,92.45,92.51,92.07,92.08,103300.0,83.8652,83.9196,83.5205,83.5296,103300.0
2012-06-20 10:30:00,92.07,92.24,91.99,92.19,92800.0,83.5205,83.6747,83.4479,83.6293,92800.0
2012-06-20 11:00:00,92.18,92.25,92.12,92.15,70900.0,83.6203,83.6838,83.5658,83.5931,70900.0
2012-06-20 11:30:00,92.15,92.18,91.99,92.1,67900.0,83.5931,83.6203,83.4479,83.5477,67900.0
2012-06-20 12:00:00,92.09,92.22,92.03,92.15,92300.0,83.5386,83.6566,83.4842,83.5931,92300.0
2012-06-20 12:30:00,92.15,92.33,91.74,92.3,160200.0,83.5931,83.7563,83.2211,83.7291,160200.0
2012-06-20 13:00:00,92.3,92.55,92.21,92.37,70800.0,83.7291,83.9559,83.6475,83.7926,70800.0
2012-06-20 13:30:00,92.39,92.42,92.16,92.3,60300.0,83.8108,83.838,83.6021,83.7291,60300.0
2012-06-20 14:00:00,92.3,92.34,91.95,91.97,76800.0,83.7291,83.7654,83.4116,83.4298,76800.0
2012-06-20 14:30:00,91.97,92.05,91.8,92.03,90800.0,83.4298,83.5023,83.2756,83.4842,90800.0
2012-06-20 15:00:00,92.03,92.22,91.97,92.19,118500.0,83.4842,83.6566,83.4298,83.6293,118500.0
2012-06-20 15:30:00,92.2,92.28,92.05,92.24,254600.0,83.6384,83.711,83.5023,83.6747,254600.0
2012-06-21 09:30:00,93.46,93.46,92.23,92.31,85200.0,84.7814,84.7814,83.6656,83.7382,85200.0
2012-06-21 10:00:00,92.31,92.72,92.11,92.6,110500.0,83.7382,84.1101,83.5568,84.0013,110500.0
2012-06-21 10:30:00,92.6,92.75,92.5,92.59,49100.0,84.0013,84.1373,83.9106,83.9922,49100.0
2012-06-21 11:00:00,92.59,92.6,92.19,92.42,74900.0,83.9922,84.0013,83.6293,83.838,74900.0
2012-06-21 11:30:00,92.42,92.55,92.32,92.54,62300.0,83.838,83.9559,83.7473,83.9468,62300.0
2012-06-21 12:00:00,92.55,92.55,92.14,92.17,46200.0,83.9559,83.9559,83.584,83.6112,46200.0
2012-06-21 12:30:00,92.2,92.23,91.97,91.99,36400.0,83.6384,83.6656,83.4298,83.4479,36400.0
2012-06-21 13:00:00,91.99,92.09,91.88,91.89,40000.0,83.4479,83.5386,83.3481,83.3572,40000.0
2012-06-21 13:30:00,91.87,91.94,91.77,91.78,39000.0,83.3391,83.4026,83.2484,83.2574,39000.0
2012-06-21 14:00:00,91.78,91.9,91.68,91.68,54800.0,83.2574,83.3663,83.1667,83.1667,54800.0
2012-06-21 14:30:00,91.68,91.79,91.56,91.63,39600.0,83.1667,83.2665,83.0579,83.1214,39600.0
2012-06-21 15:00:00,91.62,91.67,91.46,91.65,70200.0,83.1123,83.1576,82.9671,83.1395,70200.0
2012-06-21 15:30:00,91.65,91.75,91.36,91.43,216200.0,83.1395,83.2302,82.8764,82.9399,216200.0
2012-06-22 09:30:00,91.71,92.06,91.25,91.44,192100.0,83.1939,83.5114,82.7766,82.949,192100.0
2012-06-22 10:00:00,91.45,91.5,90.85,91.04,235500.0,82.9581,83.0034,82.4138,82.5861,235500.0
2012-06-22 10:30:00,91.02,91.36,90.97,91.33,46500.0,82.568,82.8764,82.5226,82.8492,46500.0
2012-06-22 11:00:00,91.35,91.4,91.12,91.12,57800.0,82.8674,82.9127,82.6587,82.6587,57800.0
2012-06-22 11:30:00,91.12,91.29,91.12,91.22,34200.0,82.6587,82.8129,82.6587,82.7494,34200.0
2012-06-22 12:00:00,91.24,91.3,91.13,91.2,72600.0,82.7676,82.822,82.6678,82.7313,72600.0
2012-06-22 12:30:00,91.2,91.28,91.09,91.13,50600.0,82.7313,82.8039,82.6315,82.6678,50600.0
2012-06-22 13:00:00,91.13,91.25,91.07,91.23,84500.0,82.6678,82.7766,82.6134,82.7585,84500.0
2012-06-22 13:30:00,91.21,91.57,91.19,91.57,62300.0,82.7404,83.0669,82.7222,83.0669,62300.0
2012-06-22 14:00:00,91.57,91.66,91.5,91.62,49200.0,83.0669,83.1486,83.0034,83.1123,49200.0
2012-06-22 14:30:00,91.63,91.88,91.57,91.83,49500.0,83.1214,83.3481,83.0669,83.3028,49500.0
2012-06-22 15:00:00,91.83,91.84,91.72,91.79,50600.0,83.3028,83.3119,83.203,83.2665,50600.0
2012-06-22 15:30:00,91.79,91.97,91.68,91.7,270900.0,83.2665,83.4298,83.1667,83.1849,270900.0
2012-06-25 09:30:00,91.18,91.18,90.51,91.13,91200.0,82.7131,82.7131,82.1054,82.6678,91200.0
2012-06-25 10:00:00,91.12,91.18,90.94,90.97,106000.0,82.6587,82.7131,82.4954,82.5226,106000.0
2012-06-25 10:30:00,90.94,91.2,90.94,91.02,76600.0,82.4954,82.7313,82.4954,82.568,76600.0
2012-06-25 11:00:00,91.04,91.17,90.97,91.09,59000.0,82.5861,82.7041,82.5226,82.6315,59000.0
2012-06-25 11:30:00,91.1,91.1,90.89,90.98,38500.0,82.6406,82.6406,82.4501,82.5317,38500.0
2012-06-25 12:00:00,90.97,90.97,90.8,90.8,36600.0,82.5226,82.5226,82.3684,82.3684,36600.0
2012-06-25 12:30:00,90.79,90.79,90.56,90.59,44400.0,82.3594,82.3594,82.1507,82.1779,44400.0
2012-06-25 13:00:00,90.56,90.82,90.5,90.79,52800.0,82.1507,82.3866,82.0963,82.3594,52800.0
2012-06-25 13:30:00,90.79,90.89,90.76,90.88,17400.0,82.3594,82.4501,82.3321,82.441,17400.0
2012-06-25 14:00:00,90.89,91.04,90.87,90.96,30600.0,82.4501,82.5861,82.4319,82.5136,30600.0
2012-06-25 14:30:00,90.91,91.02,90.88,90.88,34200.0,82.4682,82.568,82.441,82.441,34200.0
2012-06-25 15:00:00,90.87,91.06,90.87,91.01,62300.0,82.4319,82.6043,82.4319,82.5589,62300.0
2012-06-25 15:30:00,91.02,91.12,90.94,91.01,228000.0,82.568,82.6587,82.4954,82.5589,228000.0
2012-06-26 09:30:00,91.46,91.54,91.04,91.39,82000.0,82.9671,83.0397,82.5861,82.9036,82000.0
2012-06-26 10:00:00,91.4,91.7,91.4,91.61,102000.0,82.9127,83.1849,82.9127,83.1032,102000.0
2012-06-26 10:30:00,91.61,91.94,91.57,91.88,101000.0,83.1032,83.4026,83.0669,83.3481,101000.0
2012-06-26 11:00:00,91.89,92.14,91.72,91.99,86900.0,83.3572,83.584,83.203,83.4479,86900.0
2012-06-26 11:30:00,91.99,92.35,91.99,92.3,59100.0,83.4479,83.7745,83.4479,83.7291,59100.0
2012-06-26 12:00:00,92.32,92.34,92.17,92.22,38700.0,83.7473,83.7654,83.6112,83.6566,38700.0
2012-06-26 12:30:00,92.26,92.47,92.24,92.32,43400.0,83.6928,83.8833,83.6747,83.7473,43400.0
2012-06-26 13:00:00,92.3,92.34,92.18,92.22,49300.0,83.7291,83.7654,83.6203,83.6566,49300.0
2012-06-26 13:30:00,92.21,92.21,92.04,92.16,56000.0,83.6475,83.6475,83.4933,83.6021,56000.0
2012-06-26 14:00:00,92.18,92.46,92.17,92.3,50200.0,83.6203,83.8743,83.6112,83.7291,50200.0
2012-06-26 14:30:00,92.31,92.32,92.02,92.12,94700.0,83.7382,83.7473,83.4751,83.5658,94700.0
2012-06-26 15:00:00,92.12,92.19,92.04,92.15,60600.0,83.5658,83.6293,83.4933,83.5931,60600.0
2012-06-26 15:30:00,92.16,92.17,91.83,91.85,158900.0,83.6021,83.6112,83.3028,83.3209,158900.0
2012-06-27 09:30:00,92.7,92.82,92.15,92.52,81700.0,84.092,84.2008,83.5931,83.9287,81700.0
2012-06-27 10:00:00,92.5,92.82,92.41,92.62,92900.0,83.9106,84.2008,83.8289,84.0194,92900.0
2012-06-27 10:30:00,92.64,92.68,92.15,92.21,43800.0,84.0376,84.0738,83.5931,83.6475,43800.0
2012-06-27 11:00:00,92.23,92.36,92.22,92.3,37400.0,83.6656,83.7836,83.6566,83.7291,37400.0
2012-06-27 11:30:00,92.32,92.57,92.29,92.57,43000.0,83.7473,83.9741,83.7201,83.9741,43000.0
2012-06-27 12:00:00,92.56,92.67,92.51,92.65,36700.0,83.965,84.0648,83.9196,84.0466,36700.0
2012-06-27 12:30:00,92.63,92.74,92.57,92.71,57000.0,84.0285,84.1283,83.9741,84.1011,57000.0
2012-06-27 13:00:00,92.7,92.72,92.49,92.51,29300.0,84.092,84.1101,83.9015,83.9196,29300.0
2012-06-27 13:30:00,92.5,92.5,92.37,92.37,42800.0,83.9106,83.9106,83.7926,83.7926,42800.0
2012-06-27 14:00:00,92.38,92.4,92.18,92.22,28200.0,83.8017,83.8198,83.6203,83.6566,28200.0
2012-06-27 14:30:00,92.2,92.41,92.2,92.3,31100.0,83.6384,83.8289,83.6384,83.7291,31100.0
2012-06-27 15:00:00,92.29,92.52,92.28,92.45,41200.0,83.7201,83.9287,83.711,83.8652,41200.0
2012-06-27 15:30:00,92.45,92.51,92.27,92.32,120200.0,83.8652,83.9196,83.7019,83.7473,120200.0
2012-06-28 09:30:00,91.78,92.09,91.72,92.09,78500.0,83.2574,83.5386,83.203,83.5386,78500.0
2012-06-28 10:00:00,92.11,93.05,91.85,93.04,146700.0,83.5568,84.4095,83.3209,84.4004,146700.0
2012-06-28 10:30:00,93.0,93.22,92.57,92.72,177900.0,84.3641,84.5637,83.9741,84.1101,177900.0
2012-06-28 11:00:00,92.72,93.22,92.67,93.22,105000.0,84.1101,84.5637,84.0648,84.5637,105000.0
2012-06-28 11:30:00,93.23,93.43,93.11,93.11,106700.0,84.5728,84.7542,84.4639,84.4639,106700.0
2012-06-28 12:00:00,93.11,93.13,92.97,93.05,42700.0,84.4639,84.4821,84.3369,84.4095,42700.0
2012-06-28 12:30:00,93.05,93.06,92.88,92.96,62800.0,84.4095,84.4186,84.2553,84.3278,62800.0
2012-06-28 13:00:00,92.98,93.0,92.88,92.96,61400.0,84.346,84.3641,84.2553,84.3278,61400.0
2012-06-28 13:30:00,92.95,92.97,92.77,92.9,61300.0,84.3188,84.3369,84.1555,84.2734,61300.0
2012-06-28 14:00:00,92.91,92.92,92.45,92.49,94200.0,84.2825,84.2916,83.8652,83.9015,94200.0
2012-06-28 14:30:00,92.48,92.7,92.44,92.68,102300.0,83.8924,84.092,83.8561,84.0738,102300.0
2012-06-28 15:00:00,92.69,92.75,92.64,92.75,97200.0,84.0829,84.1373,84.0376,84.1373,97200.0
2012-06-28 15:30:00,92.76,93.34,92.7,93.28,226800.0,84.1464,84.6726,84.092,84.6181,226800.0
2012-06-29 09:30:00,94.47,94.47,93.43,93.73,197500.0,85.6976,85.6976,84.7542,85.0263,197500.0
2012-06-29 10:00:00,93.73,93.96,93.67,93.75,100200.0,85.0263,85.235,84.9719,85.0445,100200.0
2012-06-29 10:30:00,93.76,93.89,93.58,93.65,154700.0,85.0536,85.1715,84.8903,84.9538,154700.0
2012-06-29 11:00:00,93.65,93.71,93.55,93.62,120900.0,84.9538,85.0082,84.8631,84.9266,120900.0
2012-06-29 11:30:00,93.63,93.76,93.62,93.66,100100.0,84.9356,85.0536,84.9266,84.9628,100100.0
2012-06-29 12:00:00,93.66,93.73,93.64,93.72,52300.0,84.9628,85.0263,84.9447,85.0173,52300.0
2012-06-29 12:30:00,93.73,93.74,93.57,93.65,33100.0,85.0263,85.0354,84.8812,84.9538,33100.0
2012-06-29 13:00:00,93.65,93.67,93.54,93.59,83300.0,84.9538,84.9719,84.854,84.8993,83300.0
2012-06-29 13:30:00,93.59,93.59,93.43,93.5,68400.0,84.8993,84.8993,84.7542,84.8177,68400.0
2012-06-29 14:00:00,93.5,93.68,93.47,93.67,75700.0,84.8177,84.981,84.7905,84.9719,75700.0
2012-06-29 14:30:00,93.67,93.68,93.6,93.63,98300.0,84.9719,84.981,84.9084,84.9356,98300.0
2012-06-29 15:00:00,93.64,93.74,93.62,93.66,112500.0,84.9447,85.0354,84.9266,84.9628,112500.0
2012-06-29 15:30:00,93.66,93.76,93.59,93.74,389800.0,84.9628,85.0536,84.8993,85.0354,389800.0
2012-07-02 09:30:00,94.0,94.93,93.75,94.83,109400.0,85.2713,86.1149,85.0445,86.0242,109400.0
2012-07-02 10:00:00,94.83,94.84,94.31,94.76,95000.0,86.0242,86.0333,85.5525,85.9607,95000.0
2012-07-02 10:30:00,94.77,94.98,94.58,94.88,64200.0,85.9698,86.1603,85.7974,86.0696,64200.0
2012-07-02 11:00:00,94.87,94.99,94.7,94.92,59300.0,86.0605,86.1693,85.9063,86.1058,59300.0
2012-07-02 11:30:00,94.92,94.96,94.67,94.67,63800.0,86.1058,86.1421,85.8791,85.8791,63800.0
2012-07-02 12:00:00,94.66,94.88,94.6,94.88,42500.0,85.87,86.0696,85.8156,86.0696,42500.0
2012-07-02 12:30:00,94.87,94.96,94.87,94.91,49900.0,86.0605,86.1421,86.0605,86.0968,49900.0
2012-07-02 13:00:00,94.91,95.11,94.91,95.11,98600.0,86.0968,86.2782,86.0968,86.2782,98600.0
2012-07-02 13:30:00,95.12,95.17,95.01,95.16,56500.0,86.2873,86.3326,86.1875,86.3236,56500.0
2012-07-02 14:00:00,95.16,95.24,95.1,95.21,93500.0,86.3236,86.3961,86.2691,86.3689,93500.0
2012-07-02 14:30:00,95.23,95.29,95.11,95.14,75000.0,86.3871,86.4415,86.2782,86.3054,75000.0
2012-07-02 15:00:00,95.14,95.14,94.91,94.91,101900.0,86.3054,86.3054,86.0968,86.0968,101900.0
2012-07-02 15:30:00,94.92,95.06,94.88,95.03,270000.0,86.1058,86.2328,86.0696,86.2056,270000.0
2012-07-03 09:30:00,94.85,95.28,94.66,95.17,56000.0,86.0423,86.4324,85.87,86.3326,56000.0
2012-07-03 10:00:00,95.18,95.61,95.18,95.61,301600.0,86.3417,86.7318,86.3417,86.7318,301600.0
2012-07-03 10:30:00,95.61,95.83,95.53,95.79,39400.0,86.7318,86.9313,86.6592,86.8951,39400.0
2012-07-03 11:00:00,95.79,96.02,95.75,95.96,48200.0,86.8951,87.1037,86.8588,87.0493,48200.0
2012-07-03 11:30:00,95.94,95.99,95.76,95.78,43800.0,87.0311,87.0765,86.8678,86.886,43800.0
2012-07-03 12:00:00,95.78,95.84,95.63,95.64,87500.0,86.886,86.9404,86.7499,86.759,87500.0
2012-07-03 12:30:00,95.65,95.79,95.42,95.68,145000.0,86.7681,86.8951,86.5594,86.7953,145000.0
2012-07-05 09:30:00,95.6,95.79,94.98,94.98,150600.0,86.7227,86.8951,86.1603,86.1603,150600.0
2012-07-05 10:00:00,94.98,95.06,94.44,94.75,150500.0,86.1603,86.2328,85.6704,85.9516,150500.0
2012-07-05 10:30:00,94.75,94.78,94.48,94.49,85600.0,85.9516,85.9788,85.7067,85.7158,85600.0
2012-07-05 11:00:00,94.49,94.73,94.48,94.73,79700.0,85.7158,85.9335,85.7067,85.9335,79700.0
2012-07-05 11:30:00,94.74,94.89,94.36,94.46,118400.0,85.9426,86.0786,85.5978,85.6886,118400.0
2012-07-05 12:00:00,94.46,94.98,94.4,94.93,148200.0,85.6886,86.1603,85.6341,86.1149,148200.0
2012-07-05 12:30:00,94.93,94.94,94.77,94.77,44000.0,86.1149,86.124,85.9698,85.9698,44000.0
2012-07-05 13:00:00,94.77,94.89,94.68,94.89,43500.0,85.9698,86.0786,85.8881,86.0786,43500.0
2012-07-05 13:30:00,94.9,95.11,94.88,94.96,54900.0,86.0877,86.2782,86.0696,86.1421,54900.0
2012-07-05 14:00:00,94.96,95.0,94.84,94.84,55700.0,86.1421,86.1784,86.0333,86.0333,55700.0
2012-07-05 14:30:00,94.85,94.85,94.73,94.77,48900.0,86.0423,86.0423,85.9335,85.9698,48900.0
2012-07-05 15:00:00,94.77,94.84,94.64,94.66,100600.0,85.9698,86.0333,85.8518,85.87,100600.0
2012-07-05 15:30:00,94.67,94.74,94.53,94.55,232400.0,85.8791,85.9426,85.7521,85.7702,232400.0
2012-07-06 09:30:00,93.88,94.32,93.53,93.74,92700.0,85.1624,85.5616,84.8449,85.0354,92700.0
2012-07-06 10:00:00,93.72,93.9,93.61,93.61,78300.0,85.0173,85.1806,84.9175,84.9175,78300.0
2012-07-06 10:30:00,93.61,93.69,93.55,93.67,66400.0,84.9175,84.9901,84.8631,84.9719,66400.0
2012-07-06 11:00:00,93.66,93.71,93.54,93.59,42900.0,84.9628,85.0082,84.854,84.8993,42900.0
2012-07-06 11:30:00,93.56,93.7,93.5,93.64,41200.0,84.8721,84.9991,84.8177,84.9447,41200.0
2012-07-06 12:00:00,93.62,93.75,93.57,93.65,37900.0,84.9266,85.0445,84.8812,84.9538,37900.0
2012-07-06 12:30:00,93.62,93.74,93.53,93.71,34800.0,84.9266,85.0354,84.8449,85.0082,34800.0
2012-07-06 13:00:00,93.71,93.71,93.51,93.51,35300.0,85.0082,85.0082,84.8268,84.8268,35300.0
2012-07-06 13:30:00,93.5,93.56,93.39,93.43,39900.0,84.8177,84.8721,84.7179,84.7542,39900.0
2012-07-06 14:00:00,93.44,93.47,93.34,93.39,44000.0,84.7633,84.7905,84.6726,84.7179,44000.0
2012-07-06 14:30:00,93.4,93.58,93.4,93.57,48400.0,84.727,84.8903,84.727,84.8812,48400.0
2012-07-06 15:00:00,93.56,93.71,93.55,93.65,84500.0,84.8721,85.0082,84.8631,84.9538,84500.0
2012-07-06 15:30:00,93.67,93.69,93.55,93.57,304800.0,84.9719,84.9901,84.8631,84.8812,304800.0
2012-07-09 09:30:00,93.73,94.14,93.5,93.96,66800.0,85.0263,85.3983,84.8177,85.235,66800.0
2012-07-09 10:00:00,93.96,94.07,93.75,93.77,49400.0,85.235,85.3348,85.0445,85.0626,49400.0
2012-07-09 10:30:00,93.77,93.77,93.55,93.67,50200.0,85.0626,85.0626,84.8631,84.9719,50200.0
2012-07-09 11:00:00,93.68,93.77,93.59,93.72,52500.0,84.981,85.0626,84.8993,85.0173,52500.0
2012-07-09 11:30:00,93.69,93.77,93.58,93.58,33400.0,84.9901,85.0626,84.8903,84.8903,33400.0
2012-07-09 12:00:00,93.6,93.73,93.51,93.72,32300.0,84.9084,85.0263,84.8268,85.0173,32300.0
2012-07-09 12:30:00,93.73,93.8,93.61,93.71,35200.0,85.0263,85.0898,84.9175,85.0082,35200.0
2012-07-09 13:00:00,93.72,93.92,93.59,93.9,29100.0,85.0173,85.1987,84.8993,85.1806,29100.0
2012-07-09 13:30:00,93.89,94.0,93.8,93.83,28600.0,85.1715,85.2713,85.0898,85.1171,28600.0
2012-07-09 14:00:00,93.83,93.92,93.8,93.85,31200.0,85.1171,85.1987,85.0898,85.1352,31200.0
2012-07-09 14:30:00,93.87,93.88,93.67,93.71,40700.0,85.1533,85.1624,84.9719,85.0082,40700.0
2012-07-09 15:00:00,93.72,93.97,93.7,93.97,58600.0,85.0173,85.2441,84.9991,85.2441,58600.0
2012-07-09 15:30:00,93.96,94.06,93.9,93.93,166000.0,85.235,85.3257,85.1806,85.2078,166000.0
2012-07-10 09:30:00,93.98,94.79,93.93,93.97,98600.0,85.2531,85.9879,85.2078,85.2441,98600.0
2012-07-10 10:00:00,93.95,94.07,93.56,93.74,71900.0,85.2259,85.3348,84.8721,85.0354,71900.0
2012-07-10 10:30:00,93.7,93.7,93.33,93.48,39400.0,84.9991,84.9991,84.6635,84.7996,39400.0
2012-07-10 11:00:00,93.49,93.65,93.37,93.57,44500.0,84.8086,84.9538,84.6998,84.8812,44500.0
2012-07-10 11:30:00,93.54,93.89,93.51,93.86,33700.0,84.854,85.1715,84.8268,85.1443,33700.0
2012-07-10 12:00:00,93.86,93.86,93.58,93.61,35400.0,85.1443,85.1443,84.8903,84.9175,35400.0
2012-07-10 12:30:00,93.59,93.78,93.59,93.7,37900.0,84.8993,85.0717,84.8993,84.9991,37900.0
2012-07-10 13:00:00,93.73,93.82,93.72,93.77,40700.0,85.0263,85.108,85.0173,85.0626,40700.0
2012-07-10 13:30:00,93.77,93.79,93.49,93.6,69600.0,85.0626,85.0808,84.8086,84.9084,69600.0
2012-07-10 14:00:00,93.61,93.64,93.46,93.48,70700.0,84.9175,84.9447,84.7814,84.7996,70700.0
2012-07-10 14:30:00,93.47,93.5,93.35,93.44,81100.0,84.7905,84.8177,84.6816,84.7633,81100.0
2012-07-10 15:00:00,93.45,93.6,93.31,93.31,89800.0,84.7723,84.9084,84.6453,84.6453,89800.0
2012-07-10 15:30:00,93.31,93.36,93.11,93.29,182300.0,84.6453,84.6907,84.4639,84.6272,182300.0
2012-07-11 09:30:00,93.37,94.36,93.36,94.19,80300.0,84.6998,85.5978,84.6907,85.4436,80300.0
2012-07-11 10:00:00,94.19,94.48,94.14,94.23,73000.0,85.4436,85.7067,85.3983,85.4799,73000.0
2012-07-11 10:30:00,94.23,94.35,94.06,94.1,57200.0,85.4799,85.5888,85.3257,85.362,57200.0
2012-07-11 11:00:00,94.09,94.19,93.88,93.91,60700.0,85.3529,85.4436,85.1624,85.1896,60700.0
2012-07-11 11:30:00,93.88,93.99,93.84,93.85,37200.0,85.1624,85.2622,85.1261,85.1352,37200.0
2012-07-11 12:00:00,93.85,93.9,93.58,93.63,74000.0,85.1352,85.1806,84.8903,84.9356,74000.0
2012-07-11 12:30:00,93.64,93.79,93.63,93.72,39700.0,84.9447,85.0808,84.9356,85.0173,39700.0
2012-07-11 13:00:00,93.73,93.78,93.49,93.61,44000.0,85.0263,85.0717,84.8086,84.9175,44000.0
2012-07-11 13:30:00,93.6,93.89,93.58,93.82,33400.0,84.9084,85.1715,84.8903,85.108,33400.0
2012-07-11 14:00:00,93.84,93.91,93.45,93.52,102800.0,85.1261,85.1896,84.7723,84.8358,102800.0
2012-07-11 14:30:00,93.53,93.62,93.41,93.55,59800.0,84.8449,84.9266,84.7361,84.8631,59800.0
2012-07-11 15:00:00,93.53,93.67,93.46,93.5,59200.0,84.8449,84.9719,84.7814,84.8177,59200.0
2012-07-11 15:30:00,93.5,93.78,93.43,93.6,318400.0,84.8177,85.0717,84.7542,84.9084,318400.0
2012-07-12 09:30:00,93.55,93.73,93.07,93.53,82500.0,84.8631,85.0263,84.4276,84.8449,82500.0
2012-07-12 10:00:00,93.51,93.6,93.35,93.4,91400.0,84.8268,84.9084,84.6816,84.727,91400.0
2012-07-12 10:30:00,93.38,93.59,93.28,93.38,67800.0,84.7088,84.8993,84.6181,84.7088,67800.0
2012-07-12 11:00:00,93.37,93.43,93.3,93.37,62000.0,84.6998,84.7542,84.6363,84.6998,62000.0
2012-07-12 11:30:00,93.37,93.63,93.36,93.63,49000.0,84.6998,84.9356,84.6907,84.9356,49000.0
2012-07-12 12:00:00,93.6,93.73,93.58,93.67,30900.0,84.9084,85.0263,84.8903,84.9719,30900.0
2012-07-12 12:30:00,93.7,93.7,93.53,93.55,46100.0,84.9991,84.9991,84.8449,84.8631,46100.0
2012-07-12 13:00:00,93.56,93.8,93.51,93.74,60100.0,84.8721,85.0898,84.8268,85.0354,60100.0
2012-07-12 13:30:00,93.73,93.97,93.62,93.63,52000.0,85.0263,85.2441,84.9266,84.9356,52000.0
2012-07-12 14:00:00,93.63,93.8,93.56,93.78,51000.0,84.9356,85.0898,84.8721,85.0717,51000.0
2012-07-12 14:30:00,93.77,93.89,93.71,93.88,55700.0,85.0626,85.1715,85.0082,85.1624,55700.0
2012-07-12 15:00:00,93.87,94.1,93.84,93.93,79600.0,85.1533,85.362,85.1261,85.2078,79600.0
2012-07-12 15:30:00,93.91,94.07,93.57,93.66,258400.0,85.1896,85.3348,84.8812,84.9628,258400.0
2012-07-13 09:30:00,93.52,94.39,93.5,94.34,66700.0,84.8358,85.6251,84.8177,85.5797,66700.0
2012-07-13 10:00:00,94.37,94.71,94.35,94.69,64600.0,85.6069,85.9153,85.5888,85.8972,64600.0
2012-07-13 10:30:00,94.68,94.89,94.54,94.82,65000.0,85.8881,86.0786,85.7611,86.0151,65000.0
2012-07-13 11:00:00,94.84,94.99,94.81,94.9,62600.0,86.0333,86.1693,86.0061,86.0877,62600.0
2012-07-13 11:30:00,94.91,95.08,94.86,94.86,86400.0,86.0968,86.251,86.0514,86.0514,86400.0
2012-07-13 12:00:00,94.86,94.95,94.76,94.78,52100.0,86.0514,86.1331,85.9607,85.9788,52100.0
2012-07-13 12:30:00,94.77,94.97,94.69,94.94,52000.0,85.9698,86.1512,85.8972,86.124,52000.0
2012-07-13 13:00:00,94.94,94.97,94.85,94.88,34300.0,86.124,86.1512,86.0423,86.0696,34300.0
2012-07-13 13:30:00,94.88,94.92,94.69,94.73,47400.0,86.0696,86.1058,85.8972,85.9335,47400.0
2012-07-13 14:00:00,94.71,94.81,94.65,94.69,85000.0,85.9153,86.0061,85.8609,85.8972,85000.0
2012-07-13 14:30:00,94.69,94.75,94.53,94.72,80500.0,85.8972,85.9516,85.7521,85.9244,80500.0
2012-07-13 15:00:00,94.72,94.93,94.69,94.84,119300.0,85.9244,86.1149,85.8972,86.0333,119300.0
2012-07-13 15:30:00,94.84,94.94,94.7,94.87,231700.0,86.0333,86.124,85.9063,86.0605,231700.0
2012-07-16 09:30:00,94.7,94.7,94.3,94.38,48700.0,85.9063,85.9063,85.5434,85.616,48700.0
2012-07-16 10:00:00,94.37,94.61,94.37,94.54,35100.0,85.6069,85.8246,85.6069,85.7611,35100.0
2012-07-16 10:30:00,94.53,94.66,94.47,94.49,52700.0,85.7521,85.87,85.6976,85.7158,52700.0
2012-07-16 11:00:00,94.49,94.81,94.48,94.58,43400.0,85.7158,86.0061,85.7067,85.7974,43400.0
2012-07-16 11:30:00,94.58,94.78,94.57,94.68,56300.0,85.7974,85.9788,85.7883,85.8881,56300.0
2012-07-16 12:00:00,94.67,94.79,94.66,94.75,48800.0,85.8791,85.9879,85.87,85.9516,48800.0
2012-07-16 12:30:00,94.74,94.77,94.66,94.73,28700.0,85.9426,85.9698,85.87,85.9335,28700.0
2012-07-16 13:00:00,94.75,94.79,94.63,94.68,32400.0,85.9516,85.9879,85.8428,85.8881,32400.0
2012-07-16 13:30:00,94.66,94.73,94.58,94.69,31700.0,85.87,85.9335,85.7974,85.8972,31700.0
2012-07-16 14:00:00,94.68,94.88,94.68,94.81,28400.0,85.8881,86.0696,85.8881,86.0061,28400.0
2012-07-16 14:30:00,94.81,94.84,94.64,94.66,52300.0,86.0061,86.0333,85.8518,85.87,52300.0
2012-07-16 15:00:00,94.63,94.76,94.61,94.67,55800.0,85.8428,85.9607,85.8246,85.8791,55800.0
2012-07-16 15:30:00,94.67,94.79,94.52,94.62,94500.0,85.8791,85.9879,85.743,85.8337,94500.0
2012-07-17 09:30:00,95.0,95.42,94.73,95.29,66100.0,86.1784,86.5594,85.9335,86.4415,66100.0
2012-07-17 10:00:00,95.34,95.34,94.71,94.87,54400.0,86.4868,86.4868,85.9153,86.0605,54400.0
2012-07-17 10:30:00,94.87,94.94,94.49,94.71,27000.0,86.0605,86.124,85.7158,85.9153,27000.0
2012-07-17 11:00:00,94.72,94.87,94.69,94.83,20000.0,85.9244,86.0605,85.8972,86.0242,20000.0
2012-07-17 11:30:00,94.84,95.15,94.8,95.15,26000.0,86.0333,86.3145,85.997,86.3145,26000.0
2012-07-17 12:00:00,95.12,95.51,95.12,95.43,35000.0,86.2873,86.6411,86.2873,86.5685,35000.0
2012-07-17 12:30:00,95.44,95.72,95.44,95.5,33300.0,86.5776,86.8316,86.5776,86.632,33300.0
2012-07-17 13:00:00,95.46,95.76,95.45,95.76,27600.0,86.5957,86.8678,86.5866,86.8678,27600.0
2012-07-17 13:30:00,95.76,95.95,95.76,95.82,36700.0,86.8678,87.0402,86.8678,86.9223,36700.0
2012-07-17 14:00:00,95.82,96.32,95.82,96.32,108400.0,86.9223,87.3758,86.9223,87.3758,108400.0
2012-07-17 14:30:00,96.31,96.47,96.23,96.43,75100.0,87.3668,87.5119,87.2942,87.4756,75100.0
2012-07-17 15:00:00,96.42,96.45,96.12,96.34,92600.0,87.4666,87.4938,87.1944,87.394,92600.0
2012-07-17 15:30:00,96.32,96.33,96.07,96.21,228100.0,87.3758,87.3849,87.1491,87.2761,228100.0
2012-07-18 09:30:00,96.04,96.63,95.9,96.55,54800.0,87.1218,87.6571,86.9948,87.5845,54800.0
2012-07-18 10:00:00,96.55,96.78,96.33,96.71,66800.0,87.5845,87.7931,87.3849,87.7296,66800.0
2012-07-18 10:30:00,96.72,97.0,96.6,97.0,44700.0,87.7387,87.9927,87.6298,87.9927,44700.0
2012-07-18 11:00:00,97.0,97.12,96.96,97.09,49300.0,87.9927,88.1016,87.9564,88.0743,49300.0
2012-07-18 11:30:00,97.07,97.19,96.98,97.0,31400.0,88.0562,88.1651,87.9746,87.9927,31400.0
2012-07-18 12:00:00,97.01,97.11,96.98,97.09,32000.0,88.0018,88.0925,87.9746,88.0743,32000.0
2012-07-18 12:30:00,97.08,97.15,97.04,97.06,28000.0,88.0653,88.1288,88.029,88.0471,28000.0
2012-07-18 13:00:00,97.07,97.11,96.99,97.02,71300.0,88.0562,88.0925,87.9836,88.0108,71300.0
2012-07-18 13:30:00,97.02,97.05,96.93,96.98,37900.0,88.0108,88.0381,87.9292,87.9746,37900.0
2012-07-18 14:00:00,96.97,97.03,96.95,96.96,37500.0,87.9655,88.0199,87.9473,87.9564,37500.0
2012-07-18 14:30:00,96.96,96.96,96.55,96.59,65500.0,87.9564,87.9564,87.5845,87.6208,65500.0
2012-07-18 15:00:00,96.62,96.81,96.59,96.81,176600.0,87.648,87.8203,87.6208,87.8203,176600.0
2012-07-18 15:30:00,96.8,96.82,96.64,96.67,207900.0,87.8113,87.8294,87.6661,87.6933,207900.0
2012-07-19 09:30:00,96.66,97.23,96.58,97.1,94200.0,87.6843,88.2013,87.6117,88.0834,94200.0
2012-07-19 10:00:00,97.09,97.09,96.57,96.57,50100.0,88.0743,88.0743,87.6026,87.6026,50100.0
2012-07-19 10:30:00,96.6,96.83,96.43,96.76,41200.0,87.6298,87.8385,87.4756,87.775,41200.0
2012-07-19 11:00:00,96.78,97.05,96.74,97.04,42700.0,87.7931,88.0381,87.7568,88.029,42700.0
2012-07-19 11:30:00,97.03,97.17,96.97,97.08,98200.0,88.0199,88.1469,87.9655,88.0653,98200.0
2012-07-19 12:00:00,97.06,97.09,96.94,96.96,63500.0,88.0471,88.0743,87.9383,87.9564,63500.0
2012-07-19 12:30:00,96.97,97.02,96.8,96.82,38700.0,87.9655,88.0108,87.8113,87.8294,38700.0
2012-07-19 13:00:00,96.83,96.87,96.62,96.64,29900.0,87.8385,87.8748,87.648,87.6661,29900.0
2012-07-19 13:30:00,96.66,96.72,96.55,96.65,51100.0,87.6843,87.7387,87.5845,87.6752,51100.0
2012-07-19 14:00:00,96.64,96.68,96.44,96.46,67100.0,87.6661,87.7024,87.4847,87.5028,67100.0
2012-07-19 14:30:00,96.47,96.56,96.36,96.44,68300.0,87.5119,87.5936,87.4121,87.4847,68300.0
2012-07-19 15:00:00,96.43,96.48,96.23,96.27,119800.0,87.4756,87.521,87.2942,87.3305,119800.0
2012-07-19 15:30:00,96.27,96.41,96.19,96.26,238000.0,87.3305,87.4575,87.2579,87.3214,238000.0
2012-07-20 09:30:00,96.07,96.11,95.26,95.59,174400.0,87.1491,87.1853,86.4143,86.7136,174400.0
2012-07-20 10:00:00,95.59,95.74,95.47,95.64,61000.0,86.7136,86.8497,86.6048,86.759,61000.0
2012-07-20 10:30:00,95.65,95.79,95.46,95.67,40500.0,86.7681,86.8951,86.5957,86.7862,40500.0
2012-07-20 11:00:00,95.63,95.77,95.51,95.57,47700.0,86.7499,86.8769,86.6411,86.6955,47700.0
2012-07-20 11:30:00,95.58,95.75,95.5,95.72,37600.0,86.7046,86.8588,86.632,86.8316,37600.0
2012-07-20 12:00:00,95.72,95.74,95.34,95.39,46800.0,86.8316,86.8497,86.4868,86.5322,46800.0
2012-07-20 12:30:00,95.39,95.42,95.31,95.37,40600.0,86.5322,86.5594,86.4596,86.5141,40600.0
2012-07-20 13:00:00,95.36,95.39,95.21,95.27,29100.0,86.505,86.5322,86.3689,86.4233,29100.0
2012-07-20 13:30:00,95.29,95.34,95.14,95.21,35800.0,86.4415,86.4868,86.3054,86.3689,35800.0
2012-07-20 14:00:00,95.2,95.3,95.18,95.22,45200.0,86.3598,86.4506,86.3417,86.378,45200.0
2012-07-20 14:30:00,95.22,95.31,95.19,95.22,48400.0,86.378,86.4596,86.3508,86.378,48400.0
2012-07-20 15:00:00,95.23,95.41,95.22,95.34,74900.0,86.3871,86.5503,86.378,86.4868,74900.0
2012-07-20 15:30:00,95.36,95.46,95.23,95.36,212500.0,86.505,86.5957,86.3871,86.505,212500.0
2012-07-23 09:30:00,94.86,94.95,93.86,93.86,82400.0,86.0514,86.1331,85.1443,85.1443,82400.0
2012-07-23 10:00:00,93.9,93.98,93.74,93.76,28800.0,85.1806,85.2531,85.0354,85.0536,28800.0
2012-07-23 10:30:00,93.74,93.87,93.66,93.66,29900.0,85.0354,85.1533,84.9628,84.9628,29900.0
2012-07-23 11:00:00,93.71,93.79,93.57,93.73,35800.0,85.0082,85.0808,84.8812,85.0263,35800.0
2012-07-23 11:30:00,93.74,93.8,93.56,93.77,28800.0,85.0354,85.0898,84.8721,85.0626,28800.0
2012-07-23 12:00:00,93.81,93.82,93.6,93.65,16800.0,85.0989,85.108,84.9084,84.9538,16800.0
2012-07-23 12:30:00,93.66,93.74,93.56,93.66,25500.0,84.9628,85.0354,84.8721,84.9628,25500.0
2012-07-23 13:00:00,93.65,93.67,93.54,93.62,41100.0,84.9538,84.9719,84.854,84.9266,41100.0
2012-07-23 13:30:00,93.62,93.71,93.54,93.55,24900.0,84.9266,85.0082,84.854,84.8631,24900.0
2012-07-23 14:00:00,93.56,93.67,93.54,93.59,63100.0,84.8721,84.9719,84.854,84.8993,63100.0
2012-07-23 14:30:00,93.6,93.77,93.56,93.73,34300.0,84.9084,85.0626,84.8721,85.0263,34300.0
2012-07-23 15:00:00,93.7,93.94,93.61,93.94,70000.0,84.9991,85.2168,84.9175,85.2168,70000.0
2012-07-23 15:30:00,93.94,94.0,93.74,93.82,183500.0,85.2168,85.2713,85.0354,85.108,183500.0
2012-07-24 09:30:00,94.01,94.01,93.44,93.47,65700.0,85.2803,85.2803,84.7633,84.7905,65700.0
2012-07-24 10:00:00,93.46,93.52,93.25,93.36,37000.0,84.7814,84.8358,84.5909,84.6907,37000.0
2012-07-24 10:30:00,93.36,93.39,93.11,93.34,51100.0,84.6907,84.7179,84.4639,84.6726,51100.0
2012-07-24 11:00:00,93.32,93.76,93.3,93.67,48700.0,84.6544,85.0536,84.6363,84.9719,48700.0
2012-07-24 11:30:00,93.67,93.69,93.22,93.25,52300.0,84.9719,84.9901,84.5637,84.5909,52300.0
2012-07-24 12:00:00,93.27,93.27,92.7,92.77,44800.0,84.6091,84.6091,84.092,84.1555,44800.0
2012-07-24 12:30:00,92.79,93.04,92.77,92.94,29600.0,84.1736,84.4004,84.1555,84.3097,29600.0
2012-07-24 13:00:00,92.93,93.0,92.85,92.91,26000.0,84.3006,84.3641,84.2281,84.2825,26000.0
2012-07-24 13:30:00,92.9,92.9,92.63,92.68,47000.0,84.2734,84.2734,84.0285,84.0738,47000.0
2012-07-24 14:00:00,92.7,92.71,92.3,92.33,69900.0,84.092,84.1011,83.7291,83.7563,69900.0
2012-07-24 14:30:00,92.31,92.56,92.29,92.41,91700.0,83.7382,83.965,83.7201,83.8289,91700.0
2012-07-24 15:00:00,92.43,92.46,92.08,92.46,160400.0,83.8471,83.8743,83.5296,83.8743,160400.0
2012-07-24 15:30:00,92.47,92.85,92.4,92.72,252600.0,83.8833,84.2281,83.8198,84.1101,252600.0
2012-07-25 09:30:00,93.05,93.14,91.94,92.01,199700.0,84.4095,84.4911,83.4026,83.4661,199700.0
2012-07-25 10:00:00,91.98,92.37,91.71,92.37,120700.0,83.4388,83.7926,83.1939,83.7926,120700.0
2012-07-25 10:30:00,92.35,92.52,91.89,91.94,75400.0,83.7745,83.9287,83.3572,83.4026,75400.0
2012-07-25 11:00:00,91.97,92.22,91.97,92.21,69600.0,83.4298,83.6566,83.4298,83.6475,69600.0
2012-07-25 11:30:00,92.2,92.5,92.19,92.47,29900.0,83.6384,83.9106,83.6293,83.8833,29900.0
2012-07-25 12:00:00,92.45,92.58,92.35,92.4,30500.0,83.8652,83.9831,83.7745,83.8198,30500.0
2012-07-25 12:30:00,92.4,92.62,92.35,92.48,23500.0,83.8198,84.0194,83.7745,83.8924,23500.0
2012-07-25 13:00:00,92.49,92.61,92.48,92.61,62500.0,83.9015,84.0103,83.8924,84.0103,62500.0
2012-07-25 13:30:00,92.59,92.86,92.55,92.7,37400.0,83.9922,84.2371,83.9559,84.092,37400.0
2012-07-25 14:00:00,92.72,92.96,92.69,92.92,42500.0,84.1101,84.3278,84.0829,84.2916,42500.0
2012-07-25 14:30:00,92.93,92.97,92.79,92.79,79200.0,84.3006,84.3369,84.1736,84.1736,79200.0
2012-07-25 15:00:00,92.78,92.9,92.65,92.75,57700.0,84.1646,84.2734,84.0466,84.1373,57700.0
2012-07-25 15:30:00,92.76,92.83,92.59,92.68,181400.0,84.1464,84.2099,83.9922,84.0738,181400.0
2012-07-26 09:30:00,93.7,94.47,92.74,92.74,122400.0,84.9991,85.6976,84.1283,84.1283,122400.0
2012-07-26 10:00:00,92.74,92.85,92.35,92.36,268800.0,84.1283,84.2281,83.7745,83.7836,268800.0
2012-07-26 10:30:00,92.36,92.41,91.61,91.62,244500.0,83.7836,83.8289,83.1032,83.1123,244500.0
2012-07-26 11:00:00,91.63,91.92,91.31,91.8,290400.0,83.1214,83.3844,82.8311,83.2756,290400.0
2012-07-26 11:30:00,91.82,92.42,91.81,92.33,278800.0,83.2937,83.838,83.2846,83.7563,278800.0
2012-07-26 12:00:00,92.32,92.4,92.13,92.21,170800.0,83.7473,83.8198,83.5749,83.6475,170800.0
2012-07-26 12:30:00,92.22,92.25,91.46,91.7,133500.0,83.6566,83.6838,82.9671,83.1849,133500.0
2012-07-26 13:00:00,91.72,91.82,91.61,91.64,111300.0,83.203,83.2937,83.1032,83.1304,111300.0
2012-07-26 13:30:00,91.65,91.98,91.55,91.86,343600.0,83.1395,83.4388,83.0488,83.33,343600.0
2012-07-26 14:00:00,91.87,92.06,91.83,92.06,93300.0,83.3391,83.5114,83.3028,83.5114,93300.0
2012-07-26 14:30:00,92.05,92.31,91.97,92.31,94000.0,83.5023,83.7382,83.4298,83.7382,94000.0
2012-07-26 15:00:00,92.3,92.42,91.94,92.02,206700.0,83.7291,83.838,83.4026,83.4751,206700.0
2012-07-26 15:30:00,92.0,92.59,91.91,92.21,761800.0,83.457,83.9922,83.3753,83.6475,761800.0
2012-07-27 09:30:00,93.28,94.17,92.32,93.78,289500.0,84.6181,85.4255,83.7473,85.0717,289500.0
2012-07-27 10:00:00,93.7,93.83,92.89,92.96,268100.0,84.9991,85.1171,84.2643,84.3278,268100.0
2012-07-27 10:30:00,92.96,93.16,92.54,92.68,212800.0,84.3278,84.5093,83.9468,84.0738,212800.0
2012-07-27 11:00:00,92.68,92.96,92.63,92.71,125700.0,84.0738,84.3278,84.0285,84.1011,125700.0
2012-07-27 11:30:00,92.72,92.78,92.07,92.56,184600.0,84.1101,84.1646,83.5205,83.965,184600.0
2012-07-27 12:00:00,92.59,92.69,92.26,92.53,182900.0,83.9922,84.0829,83.6928,83.9378,182900.0
2012-07-27 12:30:00,92.54,92.61,91.5,91.59,193000.0,83.9468,84.0103,83.0034,83.0851,193000.0
2012-07-27 13:00:00,91.6,91.98,91.3,91.6,192500.0,83.0941,83.4388,82.822,83.0941,192500.0
2012-07-27 13:30:00,91.6,92.15,91.25,91.88,240900.0,83.0941,83.5931,82.7766,83.3481,240900.0
2012-07-27 14:00:00,91.89,92.14,91.52,91.53,221300.0,83.3572,83.584,83.0216,83.0306,221300.0
2012-07-27 14:30:00,91.54,91.87,91.33,91.79,148300.0,83.0397,83.3391,82.8492,83.2665,148300.0
2012-07-27 15:00:00,91.79,92.01,91.68,91.76,205000.0,83.2665,83.4661,83.1667,83.2393,205000.0
2012-07-27 15:30:00,91.76,91.8,91.54,91.72,418900.0,83.2393,83.2756,83.0397,83.203,418900.0
2012-07-30 09:30:00,91.61,91.62,90.19,90.31,214800.0,83.1032,83.1123,81.8151,81.9239,214800.0
2012-07-30 10:00:00,90.29,90.95,90.23,90.8,141900.0,81.9058,82.5045,81.8514,82.3684,141900.0
2012-07-30 10:30:00,90.81,90.83,90.1,90.17,139000.0,82.3775,82.3956,81.7334,81.7969,139000.0
2012-07-30 11:00:00,90.17,90.44,90.08,90.3,113900.0,81.7969,82.0419,81.7153,81.9149,113900.0
2012-07-30 11:30:00,90.3,90.47,90.2,90.45,104900.0,81.9149,82.0691,81.8241,82.0509,104900.0
2012-07-30 12:00:00,90.44,90.62,90.43,90.51,70500.0,82.0419,82.2051,82.0328,82.1054,70500.0
2012-07-30 12:30:00,90.5,90.7,90.45,90.52,69000.0,82.0963,82.2777,82.0509,82.1144,69000.0
2012-07-30 13:00:00,90.54,90.78,90.54,90.66,88800.0,82.1326,82.3503,82.1326,82.2414,88800.0
2012-07-30 13:30:00,90.65,90.71,90.59,90.62,87800.0,82.2324,82.2868,82.1779,82.2051,87800.0
2012-07-30 14:00:00,90.62,90.84,90.57,90.83,76100.0,82.2051,82.4047,82.1598,82.3956,76100.0
2012-07-30 14:30:00,90.82,90.9,90.77,90.89,71100.0,82.3866,82.4591,82.3412,82.4501,71100.0
2012-07-30 15:00:00,90.89,90.9,90.58,90.67,136000.0,82.4501,82.4591,82.1689,82.2505,136000.0
2012-07-30 15:30:00,90.68,90.77,90.62,90.69,268300.0,82.2596,82.3412,82.2051,82.2686,268300.0
2012-07-31 09:30:00,90.94,92.01,90.08,91.47,320600.0,82.4954,83.4661,81.7153,82.9762,320600.0
2012-07-31 10:00:00,91.51,91.72,91.32,91.6,279500.0,83.0125,83.203,82.8401,83.0941,279500.0
2012-07-31 10:30:00,91.59,91.61,91.13,91.14,146500.0,83.0851,83.1032,82.6678,82.6769,146500.0
2012-07-31 11:00:00,91.14,91.28,91.01,91.2,115300.0,82.6769,82.8039,82.5589,82.7313,115300.0
2012-07-31 11:30:00,91.17,91.39,91.17,91.39,84200.0,82.7041,82.9036,82.7041,82.9036,84200.0
2012-07-31 12:00:00,91.39,91.44,91.22,91.31,81400.0,82.9036,82.949,82.7494,82.8311,81400.0
2012-07-31 12:30:00,91.3,91.35,91.08,91.09,69500.0,82.822,82.8674,82.6224,82.6315,69500.0
2012-07-31 13:00:00,91.07,91.07,90.66,91.0,160700.0,82.6134,82.6134,82.2414,82.5499,160700.0
2012-07-31 13:30:00,91.01,91.21,90.98,91.16,54200.0,82.5589,82.7404,82.5317,82.695,54200.0
2012-07-31 14:00:00,91.15,91.5,91.13,91.45,80100.0,82.6859,83.0034,82.6678,82.9581,80100.0
2012-07-31 14:30:00,91.45,91.52,91.23,91.23,124900.0,82.9581,83.0216,82.7585,82.7585,124900.0
2012-07-31 15:00:00,91.25,91.29,91.04,91.16,80100.0,82.7766,82.8129,82.5861,82.695,80100.0
2012-07-31 15:30:00,91.16,91.22,90.69,90.7,484800.0,82.695,82.7494,82.2686,82.2777,484800.0
2012-08-01 09:30:00,90.88,90.99,90.3,90.48,176200.0,82.441,82.5408,81.9149,82.0781,176200.0
2012-08-01 10:00:00,90.46,90.76,90.32,90.47,136300.0,82.06,82.3321,81.933,82.0691,136300.0
2012-08-01 10:30:00,90.45,90.56,90.11,90.23,107600.0,82.0509,82.1507,81.7425,81.8514,107600.0
2012-08-01 11:00:00,90.24,90.39,90.1,90.33,91100.0,81.8604,81.9965,81.7334,81.9421,91100.0
2012-08-01 11:30:00,90.36,90.56,90.31,90.51,46300.0,81.9693,82.1507,81.9239,82.1054,46300.0
2012-08-01 12:00:00,90.53,90.56,90.32,90.32,47500.0,82.1235,82.1507,81.933,81.933,47500.0
2012-08-01 12:30:00,90.33,90.4,90.13,90.38,52100.0,81.9421,82.0056,81.7606,81.9874,52100.0
2012-08-01 13:00:00,90.39,90.57,90.14,90.16,86700.0,81.9965,82.1598,81.7697,81.7879,86700.0
2012-08-01 13:30:00,90.15,90.15,89.93,89.99,83100.0,81.7788,81.7788,81.5792,81.6336,83100.0
2012-08-01 14:00:00,90.01,90.12,89.55,89.95,163800.0,81.6518,81.7516,81.2345,81.5974,163800.0
2012-08-01 14:30:00,89.95,89.96,89.56,89.75,85800.0,81.5974,81.6064,81.2436,81.4159,85800.0
2012-08-01 15:00:00,89.74,89.74,89.27,89.59,218700.0,81.4069,81.4069,80.9805,81.2708,218700.0
2012-08-01 15:30:00,89.6,89.74,89.07,89.12,419100.0,81.2799,81.4069,80.7991,80.8444,419100.0
2012-08-02 09:30:00,89.04,89.04,87.65,88.0,403000.0,80.7719,80.7719,79.5109,79.8284,403000.0
2012-08-02 10:00:00,87.99,88.69,87.97,88.64,222600.0,79.8194,80.4544,79.8012,80.409,222600.0
2012-08-02 10:30:00,88.62,88.62,87.94,87.97,186200.0,80.3909,80.3909,79.774,79.8012,186200.0
2012-08-02 11:00:00,87.97,88.0,87.43,87.54,222700.0,79.8012,79.8284,79.3114,79.4111,222700.0
2012-08-02 11:30:00,87.55,87.55,87.25,87.48,116800.0,79.4202,79.4202,79.1481,79.3567,116800.0
2012-08-02 12:00:00,87.48,87.69,87.39,87.57,79200.0,79.3567,79.5472,79.2751,79.4384,79200.0
2012-08-02 12:30:00,87.56,87.68,87.32,87.64,116000.0,79.4293,79.5381,79.2116,79.5019,116000.0
2012-08-02 13:00:00,87.65,87.85,87.59,87.72,105400.0,79.5109,79.6924,79.4565,79.5744,105400.0
2012-08-02 13:30:00,87.71,87.8,87.64,87.72,56600.0,79.5654,79.647,79.5019,79.5744,56600.0
2012-08-02 14:00:00,87.72,87.85,87.65,87.73,85400.0,79.5744,79.6924,79.5109,79.5835,85400.0
2012-08-02 14:30:00,87.73,87.81,87.55,87.63,151400.0,79.5835,79.6561,79.4202,79.4928,151400.0
2012-08-02 15:00:00,87.63,87.69,87.51,87.61,271700.0,79.4928,79.5472,79.3839,79.4746,271700.0
2012-08-02 15:30:00,87.6,87.74,87.53,87.61,361200.0,79.4656,79.5926,79.4021,79.4746,361200.0
2012-08-03 09:30:00,88.46,88.99,88.05,88.75,222300.0,80.2457,80.7265,79.8738,80.5088,222300.0
2012-08-03 10:00:00,88.79,89.05,88.7,88.96,95200.0,80.5451,80.7809,80.4634,80.6993,95200.0
2012-08-03 10:30:00,88.96,88.97,88.33,88.47,100500.0,80.6993,80.7084,80.1278,80.2548,100500.0
2012-08-03 11:00:00,88.43,88.54,88.08,88.15,144300.0,80.2185,80.3183,79.901,79.9645,144300.0
2012-08-03 11:30:00,88.12,88.63,88.06,88.62,64400.0,79.9373,80.3999,79.8829,80.3909,64400.0
2012-08-03 12:00:00,88.63,88.7,88.47,88.52,78600.0,80.3999,80.4634,80.2548,80.3001,78600.0
2012-08-03 12:30:00,88.48,88.51,88.06,88.08,79900.0,80.2639,80.2911,79.8829,79.901,79900.0
2012-08-03 13:00:00,88.06,88.17,88.0,88.1,79000.0,79.8829,79.9826,79.8284,79.9191,79000.0
2012-08-03 13:30:00,88.09,88.09,87.78,87.79,79000.0,79.9101,79.9101,79.6289,79.6379,79000.0
2012-08-03 14:00:00,87.8,87.88,87.63,87.77,116500.0,79.647,79.7196,79.4928,79.6198,116500.0
2012-08-03 14:30:00,87.77,87.91,87.73,87.77,76800.0,79.6198,79.7468,79.5835,79.6198,76800.0
2012-08-03 15:00:00,87.77,87.81,87.61,87.65,143100.0,79.6198,79.6561,79.4746,79.5109,143100.0
2012-08-03 15:30:00,87.64,87.66,87.34,87.43,386200.0,79.5019,79.52,79.2297,79.3114,386200.0
2012-08-06 09:30:00,87.44,88.43,87.19,88.25,204400.0,79.3204,80.2185,79.0936,80.0552,204400.0
2012-08-06 10:00:00,88.22,88.38,88.02,88.05,193100.0,80.028,80.1731,79.8466,79.8738,193100.0
2012-08-06 10:30:00,88.06,88.11,87.59,87.71,143100.0,79.8829,79.9282,79.4565,79.5654,143100.0
2012-08-06 11:00:00,87.71,87.99,87.65,87.84,57100.0,79.5654,79.8194,79.5109,79.6833,57100.0
2012-08-06 11:30:00,87.83,87.87,87.68,87.79,66600.0,79.6742,79.7105,79.5381,79.6379,66600.0
2012-08-06 12:00:00,87.8,87.86,87.66,87.83,55400.0,79.647,79.7014,79.52,79.6742,55400.0
2012-08-06 12:30:00,87.83,87.92,87.74,87.79,56000.0,79.6742,79.7559,79.5926,79.6379,56000.0
2012-08-06 13:00:00,87.81,87.96,87.8,87.9,55300.0,79.6561,79.7921,79.647,79.7377,55300.0
2012-08-06 13:30:00,87.89,87.97,87.82,87.82,105700.0,79.7286,79.8012,79.6651,79.6651,105700.0
2012-08-06 14:00:00,87.82,87.93,87.81,87.85,77600.0,79.6651,79.7649,79.6561,79.6924,77600.0
2012-08-06 14:30:00,87.86,87.92,87.75,87.79,110900.0,79.7014,79.7559,79.6016,79.6379,110900.0
2012-08-06 15:00:00,87.79,87.82,87.73,87.8,85400.0,79.6379,79.6651,79.5835,79.647,85400.0
2012-08-06 15:30:00,87.79,87.8,87.6,87.64,165000.0,79.6379,79.647,79.4656,79.5019,165000.0
2012-08-07 09:30:00,87.73,88.35,87.7,88.23,129300.0,79.5835,80.1459,79.5563,80.0371,129300.0
2012-08-07 10:00:00,88.23,88.43,88.08,88.41,110700.0,80.0371,80.2185,79.901,80.2004,110700.0
2012-08-07 10:30:00,88.4,88.51,88.31,88.42,197500.0,80.1913,80.2911,80.1096,80.2094,197500.0
2012-08-07 11:00:00,88.42,88.54,88.2,88.51,67200.0,80.2094,80.3183,80.0099,80.2911,67200.0
2012-08-07 11:30:00,88.52,88.73,88.52,88.64,71800.0,80.3001,80.4906,80.3001,80.409,71800.0
2012-08-07 12:00:00,88.65,88.93,88.64,88.84,160000.0,80.4181,80.6721,80.409,80.5904,160000.0
2012-08-07 12:30:00,88.84,88.9,88.54,88.72,109600.0,80.5904,80.6449,80.3183,80.4816,109600.0
2012-08-07 13:00:00,88.72,88.77,88.48,88.54,92900.0,80.4816,80.5269,80.2639,80.3183,92900.0
2012-08-07 13:30:00,88.54,88.64,88.5,88.61,50900.0,80.3183,80.409,80.282,80.3818,50900.0
2012-08-07 14:00:00,88.62,88.62,88.52,88.55,90000.0,80.3909,80.3909,80.3001,80.3274,90000.0
2012-08-07 14:30:00,88.56,88.62,88.52,88.54,61700.0,80.3364,80.3909,80.3001,80.3183,61700.0
2012-08-07 15:00:00,88.55,88.61,88.47,88.48,107700.0,80.3274,80.3818,80.2548,80.2639,107700.0
2012-08-07 15:30:00,88.48,88.52,88.36,88.37,216400.0,80.2639,80.3001,80.155,80.1641,216400.0
2012-08-08 09:30:00,88.1,88.23,87.7,88.11,121600.0,79.9191,80.0371,79.5563,79.9282,121600.0
2012-08-08 10:00:00,88.12,88.57,88.12,88.55,97000.0,79.9373,80.3455,79.9373,80.3274,97000.0
2012-08-08 10:30:00,88.55,88.6,88.32,88.33,81100.0,80.3274,80.3727,80.1187,80.1278,81100.0
2012-08-08 11:00:00,88.32,88.69,88.3,88.69,48700.0,80.1187,80.4544,80.1006,80.4544,48700.0
2012-08-08 11:30:00,88.68,88.88,88.63,88.71,64100.0,80.4453,80.6267,80.3999,80.4725,64100.0
2012-08-08 12:00:00,88.72,88.8,88.55,88.55,93200.0,80.4816,80.5541,80.3274,80.3274,93200.0
2012-08-08 12:30:00,88.54,88.56,88.33,88.43,31400.0,80.3183,80.3364,80.1278,80.2185,31400.0
2012-08-08 13:00:00,88.42,88.65,88.39,88.57,55000.0,80.2094,80.4181,80.1822,80.3455,55000.0
2012-08-08 13:30:00,88.56,88.57,88.39,88.49,39800.0,80.3364,80.3455,80.1822,80.2729,39800.0
2012-08-08 14:00:00,88.48,88.49,88.17,88.23,55200.0,80.2639,80.2729,79.9826,80.0371,55200.0
2012-08-08 14:30:00,88.24,88.33,88.18,88.23,57400.0,80.0461,80.1278,79.9917,80.0371,57400.0
2012-08-08 15:00:00,88.22,88.47,88.22,88.46,73700.0,80.028,80.2548,80.028,80.2457,73700.0
2012-08-08 15:30:00,88.45,88.51,88.34,88.37,186000.0,80.2366,80.2911,80.1369,80.1641,186000.0
2012-08-09 09:30:00,88.48,88.52,88.1,88.44,89100.0,80.2639,80.3001,79.9191,80.2276,89100.0
2012-08-09 10:00:00,88.5,88.69,88.35,88.6,70400.0,80.282,80.4544,80.1459,80.3727,70400.0
2012-08-09 10:30:00,88.63,88.99,88.6,88.87,85900.0,80.3999,80.7265,80.3727,80.6176,85900.0
2012-08-09 11:00:00,88.88,89.05,88.87,88.99,80000.0,80.6267,80.7809,80.6176,80.7265,80000.0
2012-08-09 11:30:00,88.99,89.01,88.73,88.85,103400.0,80.7265,80.7446,80.4906,80.5995,103400.0
2012-08-09 12:00:00,88.85,89.03,88.8,88.98,111600.0,80.5995,80.7628,80.5541,80.7174,111600.0
2012-08-09 12:30:00,89.0,89.09,88.93,89.04,75200.0,80.7356,80.8172,80.6721,80.7719,75200.0
2012-08-09 13:00:00,89.06,89.14,88.93,88.95,101600.0,80.79,80.8626,80.6721,80.6902,101600.0
2012-08-09 13:30:00,88.95,88.97,88.81,88.81,45300.0,80.6902,80.7084,80.5632,80.5632,45300.0
2012-08-09 14:00:00,88.82,88.86,88.69,88.73,34700.0,80.5723,80.6086,80.4544,80.4906,34700.0
2012-08-09 14:30:00,88.73,88.83,88.66,88.7,36100.0,80.4906,80.5814,80.4271,80.4634,36100.0
2012-08-09 15:00:00,88.67,88.72,88.58,88.64,49900.0,80.4362,80.4816,80.3546,80.409,49900.0
2012-08-09 15:30:00,88.64,88.66,88.53,88.6,176700.0,80.409,80.4271,80.3092,80.3727,176700.0
2012-08-10 09:30:00,88.16,88.47,87.87,88.42,166100.0,79.9736,80.2548,79.7105,80.2094,166100.0
2012-08-10 10:00:00,88.4,88.72,88.34,88.7,75400.0,80.1913,80.4816,80.1369,80.4634,75400.0
2012-08-10 10:30:00,88.7,88.78,88.64,88.75,153000.0,80.4634,80.536,80.409,80.5088,153000.0
2012-08-10 11:00:00,88.76,88.8,88.48,88.63,205800.0,80.5179,80.5541,80.2639,80.3999,205800.0
2012-08-10 11:30:00,88.6,88.69,88.59,88.63,44800.0,80.3727,80.4544,80.3636,80.3999,44800.0
2012-08-10 12:00:00,88.64,88.78,88.63,88.78,44700.0,80.409,80.536,80.3999,80.536,44700.0
2012-08-10 12:30:00,88.77,88.86,88.7,88.84,71500.0,80.5269,80.6086,80.4634,80.5904,71500.0
2012-08-10 13:00:00,88.82,88.91,88.75,88.89,88800.0,80.5723,80.6539,80.5088,80.6358,88800.0
2012-08-10 13:30:00,88.9,89.03,88.88,88.99,66400.0,80.6449,80.7628,80.6267,80.7265,66400.0
2012-08-10 14:00:00,88.98,89.0,88.91,88.93,75700.0,80.7174,80.7356,80.6539,80.6721,75700.0
2012-08-10 14:30:00,88.93,88.98,88.89,88.95,45000.0,80.6721,80.7174,80.6358,80.6902,45000.0
2012-08-10 15:00:00,88.95,88.98,88.87,88.96,73400.0,80.6902,80.7174,80.6176,80.6993,73400.0
2012-08-10 15:30:00,88.96,89.11,88.89,89.03,149100.0,80.6993,80.8354,80.6358,80.7628,149100.0
2012-08-13 09:30:00,88.7,88.84,88.34,88.5,81700.0,80.4634,80.5904,80.1369,80.282,81700.0
2012-08-13 10:00:00,88.5,88.54,88.23,88.3,82200.0,80.282,80.3183,80.0371,80.1006,82200.0
2012-08-13 10:30:00,88.3,88.37,88.13,88.35,79400.0,80.1006,80.1641,79.9464,80.1459,79400.0
2012-08-13 11:00:00,88.36,88.58,88.26,88.55,94300.0,80.155,80.3546,80.0643,80.3274,94300.0
2012-08-13 11:30:00,88.53,88.57,88.35,88.55,77000.0,80.3092,80.3455,80.1459,80.3274,77000.0
2012-08-13 12:00:00,88.56,88.6,88.45,88.56,44700.0,80.3364,80.3727,80.2366,80.3364,44700.0
2012-08-13 12:30:00,88.55,88.69,88.4,88.64,60000.0,80.3274,80.4544,80.1913,80.409,60000.0
2012-08-13 13:00:00,88.63,88.83,88.63,88.82,70800.0,80.3999,80.5814,80.3999,80.5723,70800.0
2012-08-13 13:30:00,88.8,88.85,88.75,88.84,78300.0,80.5541,80.5995,80.5088,80.5904,78300.0
2012-08-13 14:00:00,88.84,89.01,88.78,89.01,64300.0,80.5904,80.7446,80.536,80.7446,64300.0
2012-08-13 14:30:00,89.01,89.18,88.96,89.16,64600.0,80.7446,80.8989,80.6993,80.8807,64600.0
2012-08-13 15:00:00,89.15,89.16,89.05,89.14,67700.0,80.8716,80.8807,80.7809,80.8626,67700.0
2012-08-13 15:30:00,89.13,89.13,89.0,89.11,202700.0,80.8535,80.8535,80.7356,80.8354,202700.0
2012-08-14 09:30:00,89.18,89.47,89.02,89.21,97800.0,80.8989,81.1619,80.7537,80.9261,97800.0
2012-08-14 10:00:00,89.2,89.28,88.97,89.0,58800.0,80.917,80.9896,80.7084,80.7356,58800.0
2012-08-14 10:30:00,88.99,89.09,88.84,89.0,42900.0,80.7265,80.8172,80.5904,80.7356,42900.0
2012-08-14 11:00:00,89.0,89.09,88.92,88.95,44900.0,80.7356,80.8172,80.663,80.6902,44900.0
2012-08-14 11:30:00,88.95,89.15,88.92,89.15,36200.0,80.6902,80.8716,80.663,80.8716,36200.0
2012-08-14 12:00:00,89.16,89.24,89.07,89.22,56200.0,80.8807,80.9533,80.7991,80.9351,56200.0
2012-08-14 12:30:00,89.22,89.25,88.93,88.94,39900.0,80.9351,80.9624,80.6721,80.6811,39900.0
2012-08-14 13:00:00,88.94,88.98,88.82,88.82,32600.0,80.6811,80.7174,80.5723,80.5723,32600.0
2012-08-14 13:30:00,88.83,88.87,88.75,88.76,44000.0,80.5814,80.6176,80.5088,80.5179,44000.0
2012-08-14 14:00:00,88.77,88.84,88.75,88.77,53000.0,80.5269,80.5904,80.5088,80.5269,53000.0
2012-08-14 14:30:00,88.78,88.88,88.74,88.88,22700.0,80.536,80.6267,80.4997,80.6267,22700.0
2012-08-14 15:00:00,88.88,88.9,88.81,88.88,39300.0,80.6267,80.6449,80.5632,80.6267,39300.0
2012-08-14 15:30:00,88.87,88.89,88.65,88.89,128200.0,80.6176,80.6358,80.4181,80.6358,128200.0
2012-08-15 09:30:00,88.8,89.14,88.5,89.07,84300.0,80.5541,80.8626,80.282,80.7991,84300.0
2012-08-15 10:00:00,89.09,89.12,88.89,88.98,61400.0,80.8172,80.8444,80.6358,80.7174,61400.0
2012-08-15 10:30:00,88.97,89.05,88.89,88.93,64700.0,80.7084,80.7809,80.6358,80.6721,64700.0
2012-08-15 11:00:00,88.94,88.95,88.85,88.87,41900.0,80.6811,80.6902,80.5995,80.6176,41900.0
2012-08-15 11:30:00,88.87,88.87,88.75,88.75,37700.0,80.6176,80.6176,80.5088,80.5088,37700.0
2012-08-15 12:00:00,88.75,88.84,88.67,88.84,33900.0,80.5088,80.5904,80.4362,80.5904,33900.0
2012-08-15 12:30:00,88.84,88.92,88.73,88.78,60800.0,80.5904,80.663,80.4906,80.536,60800.0
2012-08-15 13:00:00,88.8,88.8,88.66,88.75,28400.0,80.5541,80.5541,80.4271,80.5088,28400.0
2012-08-15 13:30:00,88.75,88.83,88.69,88.72,32700.0,80.5088,80.5814,80.4544,80.4816,32700.0
2012-08-15 14:00:00,88.71,88.76,88.63,88.76,39300.0,80.4725,80.5179,80.3999,80.5179,39300.0
2012-08-15 14:30:00,88.77,88.81,88.71,88.78,67500.0,80.5269,80.5632,80.4725,80.536,67500.0
2012-08-15 15:00:00,88.78,88.89,88.73,88.8,46100.0,80.536,80.6358,80.4906,80.5541,46100.0
2012-08-15 15:30:00,88.81,88.82,88.69,88.76,159200.0,80.5632,80.5723,80.4544,80.5179,159200.0
2012-08-16 09:30:00,88.8,88.91,87.97,88.11,93300.0,80.5541,80.6539,79.8012,79.9282,93300.0
2012-08-16 10:00:00,88.11,88.68,88.03,88.56,62700.0,79.9282,80.4453,79.8556,80.3364,62700.0
2012-08-16 10:30:00,88.54,88.59,88.36,88.38,54600.0,80.3183,80.3636,80.155,80.1731,54600.0
2012-08-16 11:00:00,88.37,88.55,88.23,88.55,57200.0,80.1641,80.3274,80.0371,80.3274,57200.0
2012-08-16 11:30:00,88.53,88.53,88.37,88.44,82300.0,80.3092,80.3092,80.1641,80.2276,82300.0
2012-08-16 12:00:00,88.46,88.52,88.45,88.49,74000.0,80.2457,80.3001,80.2366,80.2729,74000.0
2012-08-16 12:30:00,88.49,88.52,88.42,88.52,136300.0,80.2729,80.3001,80.2094,80.3001,136300.0
2012-08-16 13:00:00,88.54,88.68,88.5,88.6,51100.0,80.3183,80.4453,80.282,80.3727,51100.0
2012-08-16 13:30:00,88.61,88.7,88.6,88.65,123900.0,80.3818,80.4634,80.3727,80.4181,123900.0
2012-08-16 14:00:00,88.65,88.73,88.61,88.69,72700.0,80.4181,80.4906,80.3818,80.4544,72700.0
2012-08-16 14:30:00,88.67,88.86,88.67,88.73,57000.0,80.4362,80.6086,80.4362,80.4906,57000.0
2012-08-16 15:00:00,88.73,88.73,88.6,88.67,98900.0,80.4906,80.4906,80.3727,80.4362,98900.0
2012-08-16 15:30:00,88.67,88.77,88.55,88.68,177500.0,80.4362,80.5269,80.3274,80.4453,177500.0
2012-08-17 09:30:00,87.65,87.65,86.28,86.36,676700.0,79.5109,79.5109,78.2681,78.3407,676700.0
2012-08-17 10:00:00,86.41,86.84,86.36,86.44,248500.0,78.3861,78.7761,78.3407,78.4133,248500.0
2012-08-17 10:30:00,86.45,86.53,86.32,86.4,225600.0,78.4224,78.4949,78.3044,78.377,225600.0
2012-08-17 11:00:00,86.41,86.68,86.39,86.4,145600.0,78.3861,78.631,78.3679,78.377,145600.0
2012-08-17 11:30:00,86.41,86.47,86.26,86.29,125500.0,78.3861,78.4405,78.25,78.2772,125500.0
2012-08-17 12:00:00,86.29,86.32,86.12,86.2,134900.0,78.2772,78.3044,78.123,78.1956,134900.0
2012-08-17 12:30:00,86.2,86.3,86.06,86.12,77800.0,78.1956,78.2863,78.0686,78.123,77800.0
2012-08-17 13:00:00,86.12,86.17,86.05,86.16,77300.0,78.123,78.1684,78.0595,78.1593,77300.0
2012-08-17 13:30:00,86.17,86.37,86.17,86.32,132700.0,78.1684,78.3498,78.1684,78.3044,132700.0
2012-08-17 14:00:00,86.33,86.36,86.19,86.3,95100.0,78.3135,78.3407,78.1865,78.2863,95100.0
2012-08-17 14:30:00,86.31,86.51,86.3,86.47,144300.0,78.2954,78.4768,78.2863,78.4405,144300.0
2012-08-17 15:00:00,86.47,86.48,86.31,86.31,181100.0,78.4405,78.4496,78.2954,78.2954,181100.0
2012-08-17 15:30:00,86.32,86.51,86.25,86.41,414800.0,78.3044,78.4768,78.2409,78.3861,414800.0
2012-08-20 09:30:00,86.53,86.76,86.13,86.6,79000.0,78.4949,78.7036,78.1321,78.5584,79000.0
2012-08-20 10:00:00,86.57,86.77,86.45,86.7,74000.0,78.5312,78.7126,78.4224,78.6491,74000.0
2012-08-20 10:30:00,86.71,86.71,86.48,86.48,46700.0,78.6582,78.6582,78.4496,78.4496,46700.0
2012-08-20 11:00:00,86.48,86.5,86.18,86.18,65800.0,78.4496,78.4677,78.1774,78.1774,65800.0
2012-08-20 11:30:00,86.18,86.21,86.1,86.13,79800.0,78.1774,78.2046,78.1049,78.1321,79800.0
2012-08-20 12:00:00,86.12,86.34,86.12,86.33,68300.0,78.123,78.3226,78.123,78.3135,68300.0
2012-08-20 12:30:00,86.33,86.37,86.24,86.3,46700.0,78.3135,78.3498,78.2319,78.2863,46700.0
2012-08-20 13:00:00,86.3,86.42,86.26,86.42,33300.0,78.2863,78.3951,78.25,78.3951,33300.0
2012-08-20 13:30:00,86.42,86.44,86.28,86.44,34300.0,78.3951,78.4133,78.2681,78.4133,34300.0
2012-08-20 14:00:00,86.43,86.53,86.39,86.51,55600.0,78.4042,78.4949,78.3679,78.4768,55600.0
2012-08-20 14:30:00,86.51,86.57,86.36,86.38,61000.0,78.4768,78.5312,78.3407,78.3589,61000.0
2012-08-20 15:00:00,86.38,86.44,86.29,86.34,111400.0,78.3589,78.4133,78.2772,78.3226,111400.0
2012-08-20 15:30:00,86.34,86.55,86.34,86.48,206000.0,78.3226,78.5131,78.3226,78.4496,206000.0
2012-08-21 09:30:00,86.48,87.22,86.48,87.18,281700.0,78.4496,79.1209,78.4496,79.0846,281700.0
2012-08-21 10:00:00,87.2,87.22,86.87,87.16,88200.0,79.1027,79.1209,78.8034,79.0664,88200.0
2012-08-21 10:30:00,87.16,87.38,87.16,87.29,117800.0,79.0664,79.266,79.0664,79.1844,117800.0
2012-08-21 11:00:00,87.29,87.29,86.97,86.97,71200.0,79.1844,79.1844,78.8941,78.8941,71200.0
2012-08-21 11:30:00,86.96,86.96,86.71,86.92,97600.0,78.885,78.885,78.6582,78.8487,97600.0
2012-08-21 12:00:00,86.91,87.15,86.89,87.05,132300.0,78.8396,79.0574,78.8215,78.9666,132300.0
2012-08-21 12:30:00,87.06,87.09,86.96,87.06,39200.0,78.9757,79.0029,78.885,78.9757,39200.0
2012-08-21 13:00:00,87.07,87.09,86.97,87.02,73500.0,78.9848,79.0029,78.8941,78.9394,73500.0
2012-08-21 13:30:00,87.02,87.02,86.73,86.77,65200.0,78.9394,78.9394,78.6764,78.7126,65200.0
2012-08-21 14:00:00,86.77,86.83,86.71,86.76,70400.0,78.7126,78.7671,78.6582,78.7036,70400.0
2012-08-21 14:30:00,86.75,86.8,86.66,86.72,91800.0,78.6945,78.7399,78.6129,78.6673,91800.0
2012-08-21 15:00:00,86.72,86.81,86.58,86.63,125500.0,78.6673,78.7489,78.5403,78.5856,125500.0
2012-08-21 15:30:00,86.63,86.78,86.6,86.66,242600.0,78.5856,78.7217,78.5584,78.6129,242600.0
2012-08-22 09:30:00,86.56,87.34,86.26,87.25,127100.0,78.5221,79.2297,78.25,79.1481,127100.0
2012-08-22 10:00:00,87.23,87.28,86.9,86.95,112500.0,79.1299,79.1753,78.8306,78.8759,112500.0
2012-08-22 10:30:00,86.95,86.95,86.62,86.67,64600.0,78.8759,78.8759,78.5766,78.6219,64600.0
2012-08-22 11:00:00,86.66,86.96,86.64,86.75,109400.0,78.6129,78.885,78.5947,78.6945,109400.0
2012-08-22 11:30:00,86.75,86.96,86.65,86.91,165200.0,78.6945,78.885,78.6038,78.8396,165200.0
2012-08-22 12:00:00,86.91,86.94,86.76,86.81,59800.0,78.8396,78.8669,78.7036,78.7489,59800.0
2012-08-22 12:30:00,86.8,86.81,86.59,86.59,92800.0,78.7399,78.7489,78.5494,78.5494,92800.0
2012-08-22 13:00:00,86.59,86.63,86.45,86.51,56100.0,78.5494,78.5856,78.4224,78.4768,56100.0
2012-08-22 13:30:00,86.51,86.51,86.3,86.32,49200.0,78.4768,78.4768,78.2863,78.3044,49200.0
2012-08-22 14:00:00,86.33,86.58,86.31,86.36,86200.0,78.3135,78.5403,78.2954,78.3407,86200.0
2012-08-22 14:30:00,86.38,86.59,86.38,86.39,111200.0,78.3589,78.5494,78.3589,78.3679,111200.0
2012-08-22 15:00:00,86.4,86.52,86.33,86.36,150100.0,78.377,78.4859,78.3135,78.3407,150100.0
2012-08-22 15:30:00,86.34,86.4,86.25,86.28,220100.0,78.3226,78.377,78.2409,78.2681,220100.0
2012-08-23 09:30:00,86.39,86.88,86.21,86.75,133800.0,78.3679,78.8124,78.2046,78.6945,133800.0
2012-08-23 10:00:00,86.75,86.95,86.63,86.91,108400.0,78.6945,78.8759,78.5856,78.8396,108400.0
2012-08-23 10:30:00,86.91,87.15,86.85,87.08,73900.0,78.8396,79.0574,78.7852,78.9939,73900.0
2012-08-23 11:00:00,87.07,87.09,86.83,86.93,78600.0,78.9848,79.0029,78.7671,78.8578,78600.0
2012-08-23 11:30:00,86.96,86.99,86.78,86.84,139600.0,78.885,78.9122,78.7217,78.7761,139600.0
2012-08-23 12:00:00,86.84,86.85,86.58,86.59,102900.0,78.7761,78.7852,78.5403,78.5494,102900.0
2012-08-23 12:30:00,86.58,86.98,86.49,86.94,146300.0,78.5403,78.9031,78.4586,78.8669,146300.0
2012-08-23 13:00:00,86.94,86.95,86.64,86.74,70700.0,78.8669,78.8759,78.5947,78.6854,70700.0
2012-08-23 13:30:00,86.74,86.84,86.69,86.78,49000.0,78.6854,78.7761,78.6401,78.7217,49000.0
2012-08-23 14:00:00,86.79,86.84,86.72,86.76,59900.0,78.7308,78.7761,78.6673,78.7036,59900.0
2012-08-23 14:30:00,86.75,87.0,86.6,86.75,426100.0,78.6945,78.9213,78.5584,78.6945,426100.0
2012-08-23 15:00:00,86.75,86.79,86.61,86.68,118700.0,78.6945,78.7308,78.5675,78.631,118700.0
2012-08-23 15:30:00,86.67,86.7,86.47,86.51,200500.0,78.6219,78.6491,78.4405,78.4768,200500.0
2012-08-24 09:30:00,86.43,86.74,86.27,86.42,131600.0,78.4042,78.6854,78.2591,78.3951,131600.0
2012-08-24 10:00:00,86.42,86.55,86.26,86.26,134200.0,78.3951,78.5131,78.25,78.25,134200.0
2012-08-24 10:30:00,86.26,86.47,86.25,86.42,151400.0,78.25,78.4405,78.2409,78.3951,151400.0
2012-08-24 11:00:00,86.44,86.8,86.38,86.76,151800.0,78.4133,78.7399,78.3589,78.7036,151800.0
2012-08-24 11:30:00,86.76,86.83,86.59,86.6,89900.0,78.7036,78.7671,78.5494,78.5584,89900.0
2012-08-24 12:00:00,86.59,86.69,86.45,86.54,93100.0,78.5494,78.6401,78.4224,78.504,93100.0
2012-08-24 12:30:00,86.54,86.65,86.51,86.58,39300.0,78.504,78.6038,78.4768,78.5403,39300.0
2012-08-24 13:00:00,86.57,86.66,86.55,86.64,48300.0,78.5312,78.6129,78.5131,78.5947,48300.0
2012-08-24 13:30:00,86.64,86.9,86.64,86.83,44600.0,78.5947,78.8306,78.5947,78.7671,44600.0
2012-08-24 14:00:00,86.82,86.93,86.76,86.91,49300.0,78.758,78.8578,78.7036,78.8396,49300.0
2012-08-24 14:30:00,86.92,86.98,86.79,86.95,67600.0,78.8487,78.9031,78.7308,78.8759,67600.0
2012-08-24 15:00:00,86.96,87.22,86.92,87.21,165300.0,78.885,79.1209,78.8487,79.1118,165300.0
2012-08-24 15:30:00,87.2,87.39,87.12,87.2,208500.0,79.1027,79.2751,79.0301,79.1027,208500.0
2012-08-27 09:30:00,87.15,87.25,86.81,87.21,57300.0,79.0574,79.1481,78.7489,79.1118,57300.0
2012-08-27 10:00:00,87.19,87.35,87.09,87.26,54300.0,79.0936,79.2388,79.0029,79.1571,54300.0
2012-08-27 10:30:00,87.28,87.43,87.19,87.41,71300.0,79.1753,79.3114,79.0936,79.2932,71300.0
2012-08-27 11:00:00,87.42,87.8,87.36,87.8,121600.0,79.3023,79.647,79.2479,79.647,121600.0
2012-08-27 11:30:00,87.8,87.85,87.71,87.77,218800.0,79.647,79.6924,79.5654,79.6198,218800.0
2012-08-27 12:00:00,87.77,87.88,87.66,87.76,56500.0,79.6198,79.7196,79.52,79.6107,56500.0
2012-08-27 12:30:00,87.76,87.82,87.65,87.82,612200.0,79.6107,79.6651,79.5109,79.6651,612200.0
2012-08-27 13:00:00,87.81,88.04,87.79,87.98,81200.0,79.6561,79.8647,79.6379,79.8103,81200.0
2012-08-27 13:30:00,87.98,88.02,87.84,87.84,33200.0,79.8103,79.8466,79.6833,79.6833,33200.0
2012-08-27 14:00:00,87.83,88.1,87.8,88.02,77600.0,79.6742,79.9191,79.647,79.8466,77600.0
2012-08-27 14:30:00,88.01,88.13,87.95,88.04,84500.0,79.8375,79.9464,79.7831,79.8647,84500.0
2012-08-27 15:00:00,88.04,88.04,87.64,87.66,92200.0,79.8647,79.8647,79.5019,79.52,92200.0
2012-08-27 15:30:00,87.66,87.69,87.53,87.58,172300.0,79.52,79.5472,79.4021,79.4474,172300.0
2012-08-28 09:30:00,87.26,88.03,86.9,87.19,262800.0,79.1571,79.8556,78.8306,79.0936,262800.0
2012-08-28 10:00:00,87.19,87.86,87.11,87.83,121600.0,79.0936,79.7014,79.0211,79.6742,121600.0
2012-08-28 10:30:00,87.83,87.9,87.47,87.69,126600.0,79.6742,79.7377,79.3476,79.5472,126600.0
2012-08-28 11:00:00,87.69,87.74,87.44,87.54,512400.0,79.5472,79.5926,79.3204,79.4111,512400.0
2012-08-28 11:30:00,87.54,87.57,87.35,87.55,82800.0,79.4111,79.4384,79.2388,79.4202,82800.0
2012-08-28 12:00:00,87.56,87.73,87.55,87.6,83100.0,79.4293,79.5835,79.4202,79.4656,83100.0
2012-08-28 12:30:00,87.61,87.62,87.48,87.49,40200.0,79.4746,79.4837,79.3567,79.3658,40200.0
2012-08-28 13:00:00,87.48,87.5,87.23,87.24,34400.0,79.3567,79.3749,79.1299,79.139,34400.0
2012-08-28 13:30:00,87.23,87.5,87.2,87.49,48500.0,79.1299,79.3749,79.1027,79.3658,48500.0
2012-08-28 14:00:00,87.49,87.59,87.48,87.58,53000.0,79.3658,79.4565,79.3567,79.4474,53000.0
2012-08-28 14:30:00,87.59,87.61,87.42,87.51,82400.0,79.4565,79.4746,79.3023,79.3839,82400.0
2012-08-28 15:00:00,87.51,87.76,87.51,87.65,77000.0,79.3839,79.6107,79.3839,79.5109,77000.0
2012-08-28 15:30:00,87.64,87.72,87.6,87.63,270200.0,79.5019,79.5744,79.4656,79.4928,270200.0
2012-08-29 09:30:00,87.73,87.87,87.41,87.84,78800.0,79.5835,79.7105,79.2932,79.6833,78800.0
2012-08-29 10:00:00,87.87,87.9,87.59,87.83,128500.0,79.7105,79.7377,79.4565,79.6742,128500.0
2012-08-29 10:30:00,87.83,87.9,87.71,87.84,135400.0,79.6742,79.7377,79.5654,79.6833,135400.0
2012-08-29 11:00:00,87.84,87.97,87.7,87.88,129000.0,79.6833,79.8012,79.5563,79.7196,129000.0
2012-08-29 11:30:00,87.87,88.13,87.82,88.06,91000.0,79.7105,79.9464,79.6651,79.8829,91000.0
2012-08-29 12:00:00,88.05,88.07,87.88,87.95,100200.0,79.8738,79.8919,79.7196,79.7831,100200.0
2012-08-29 12:30:00,87.93,88.02,87.84,87.93,116500.0,79.7649,79.8466,79.6833,79.7649,116500.0
2012-08-29 13:00:00,87.94,88.01,87.86,87.97,96900.0,79.774,79.8375,79.7014,79.8012,96900.0
2012-08-29 13:30:00,87.97,88.09,87.91,88.07,101800.0,79.8012,79.9101,79.7468,79.8919,101800.0
2012-08-29 14:00:00,88.08,88.12,88.0,88.09,50700.0,79.901,79.9373,79.8284,79.9101,50700.0
2012-08-29 14:30:00,88.08,88.08,87.76,87.84,78700.0,79.901,79.901,79.6107,79.6833,78700.0
2012-08-29 15:00:00,87.84,87.95,87.66,87.95,69800.0,79.6833,79.7831,79.52,79.7831,69800.0
2012-08-29 15:30:00,87.95,87.97,87.83,87.91,213500.0,79.7831,79.8012,79.6742,79.7468,213500.0
2012-08-30 09:30:00,87.55,87.61,87.06,87.17,147600.0,79.6032,79.6577,79.1577,79.2577,147600.0
2012-08-30 10:00:00,87.18,87.26,87.0,87.15,109800.0,79.2668,79.3395,79.1031,79.2395,109800.0
2012-08-30 10:30:00,87.17,87.22,86.89,86.95,111300.0,79.2577,79.3031,79.0031,79.0577,111300.0
2012-08-30 11:00:00,86.97,87.12,86.93,87.09,118500.0,79.0758,79.2122,79.0395,79.1849,118500.0
2012-08-30 11:30:00,87.12,87.18,87.01,87.04,74200.0,79.2122,79.2668,79.1122,79.1395,74200.0
2012-08-30 12:00:00,87.01,87.01,86.92,86.96,28100.0,79.1122,79.1122,79.0304,79.0667,28100.0
2012-08-30 12:30:00,86.96,87.09,86.9,87.07,57300.0,79.0667,79.1849,79.0122,79.1668,57300.0
2012-08-30 13:00:00,87.06,87.1,87.01,87.04,23800.0,79.1577,79.194,79.1122,79.1395,23800.0
2012-08-30 13:30:00,87.03,87.11,87.03,87.1,49500.0,79.1304,79.2031,79.1304,79.194,49500.0
2012-08-30 14:00:00,87.1,87.1,86.92,86.93,57100.0,79.194,79.194,79.0304,79.0395,57100.0
2012-08-30 14:30:00,86.93,86.99,86.87,86.92,55100.0,79.0395,79.094,78.9849,79.0304,55100.0
2012-08-30 15:00:00,86.92,86.94,86.74,86.82,121200.0,79.0304,79.0486,78.8667,78.9395,121200.0
2012-08-30 15:30:00,86.83,86.99,86.76,86.81,192300.0,78.9485,79.094,78.8849,78.9304,192300.0
2012-08-31 09:30:00,87.09,87.37,86.7,86.74,138000.0,79.1849,79.4395,78.8303,78.8667,138000.0
2012-08-31 10:00:00,86.75,87.07,86.22,86.92,137900.0,78.8758,79.1668,78.3939,79.0304,137900.0
2012-08-31 10:30:00,86.93,87.11,86.79,87.06,136200.0,79.0395,79.2031,78.9122,79.1577,136200.0
2012-08-31 11:00:00,87.07,87.22,86.96,86.96,97900.0,79.1668,79.3031,79.0667,79.0667,97900.0
2012-08-31 11:30:00,86.97,87.0,86.92,86.93,60300.0,79.0758,79.1031,79.0304,79.0395,60300.0
2012-08-31 12:00:00,86.93,86.99,86.59,86.67,54700.0,79.0395,79.094,78.7303,78.8031,54700.0
2012-08-31 12:30:00,86.67,86.78,86.59,86.7,38900.0,78.8031,78.9031,78.7303,78.8303,38900.0
2012-08-31 13:00:00,86.68,86.73,86.44,86.5,49600.0,78.8122,78.8576,78.5939,78.6485,49600.0
2012-08-31 13:30:00,86.48,86.81,86.46,86.7,104600.0,78.6303,78.9304,78.6121,78.8303,104600.0
2012-08-31 14:00:00,86.7,87.08,86.7,87.08,94000.0,78.8303,79.1759,78.8303,79.1759,94000.0
2012-08-31 14:30:00,87.08,87.12,87.05,87.09,74800.0,79.1759,79.2122,79.1486,79.1849,74800.0
2012-08-31 15:00:00,87.09,87.09,86.99,86.99,107900.0,79.1849,79.1849,79.094,79.094,107900.0
2012-08-31 15:30:00,86.99,87.35,86.97,87.15,272900.0,79.094,79.4213,79.0758,79.2395,272900.0
2012-09-04 09:30:00,87.24,87.26,86.89,86.91,122200.0,79.3213,79.3395,79.0031,79.0213,122200.0
2012-09-04 10:00:00,86.89,87.0,86.66,86.92,102700.0,79.0031,79.1031,78.794,79.0304,102700.0
2012-09-04 10:30:00,86.91,86.96,86.79,86.9,92000.0,79.0213,79.0667,78.9122,79.0122,92000.0
2012-09-04 11:00:00,86.92,86.96,86.84,86.9,77900.0,79.0304,79.0667,78.9576,79.0122,77900.0
2012-09-04 11:30:00,86.9,86.9,86.78,86.9,65200.0,79.0122,79.0122,78.9031,79.0122,65200.0
2012-09-04 12:00:00,86.9,86.91,86.76,86.82,49500.0,79.0122,79.0213,78.8849,78.9395,49500.0
2012-09-04 12:30:00,86.83,86.92,86.78,86.92,51000.0,78.9485,79.0304,78.9031,79.0304,51000.0
2012-09-04 13:00:00,86.91,86.93,86.8,86.86,51100.0,79.0213,79.0395,78.9213,78.9758,51100.0
2012-09-04 13:30:00,86.87,86.96,86.79,86.89,52600.0,78.9849,79.0667,78.9122,79.0031,52600.0
2012-09-04 14:00:00,86.9,87.11,86.86,87.11,115300.0,79.0122,79.2031,78.9758,79.2031,115300.0
2012-09-04 14:30:00,87.09,87.37,87.09,87.27,54600.0,79.1849,79.4395,79.1849,79.3486,54600.0
2012-09-04 15:00:00,87.27,87.34,87.23,87.33,68500.0,79.3486,79.4123,79.3122,79.4032,68500.0
2012-09-04 15:30:00,87.33,87.33,87.11,87.2,106900.0,79.4032,79.4032,79.2031,79.285,106900.0
2012-09-05 09:30:00,88.21,88.99,87.94,88.01,209100.0,80.2033,80.9125,79.9578,80.0214,209100.0
2012-09-05 10:00:00,88.0,88.34,87.85,88.32,212900.0,80.0123,80.3215,79.876,80.3033,212900.0
2012-09-05 10:30:00,88.33,88.53,88.13,88.19,97600.0,80.3124,80.4942,80.1305,80.1851,97600.0
2012-09-05 11:00:00,88.16,88.3,88.13,88.28,120700.0,80.1578,80.2851,80.1305,80.2669,120700.0
2012-09-05 11:30:00,88.26,88.35,88.24,88.27,56400.0,80.2487,80.3306,80.2306,80.2578,56400.0
2012-09-05 12:00:00,88.26,88.3,88.19,88.22,33800.0,80.2487,80.2851,80.1851,80.2124,33800.0
2012-09-05 12:30:00,88.22,88.3,88.2,88.26,42800.0,80.2124,80.2851,80.1942,80.2487,42800.0
2012-09-05 13:00:00,88.25,88.26,88.12,88.21,44800.0,80.2397,80.2487,80.1215,80.2033,44800.0
2012-09-05 13:30:00,88.21,88.21,88.01,88.13,103200.0,80.2033,80.2033,80.0214,80.1305,103200.0
2012-09-05 14:00:00,88.15,88.16,88.09,88.13,65100.0,80.1487,80.1578,80.0942,80.1305,65100.0
2012-09-05 14:30:00,88.12,88.3,88.11,88.3,56400.0,80.1215,80.2851,80.1124,80.2851,56400.0
2012-09-05 15:00:00,88.29,88.43,88.27,88.4,140100.0,80.276,80.4033,80.2578,80.376,140100.0
2012-09-05 15:30:00,88.4,88.71,88.33,88.66,460200.0,80.376,80.6579,80.3124,80.6124,460200.0
2012-09-06 09:30:00,89.01,89.25,88.87,89.15,123600.0,80.9307,81.1489,80.8034,81.058,123600.0
2012-09-06 10:00:00,89.17,89.59,89.04,89.15,168500.0,81.0761,81.458,80.9579,81.058,168500.0
2012-09-06 10:30:00,89.15,89.41,89.13,89.41,83700.0,81.058,81.2944,81.0398,81.2944,83700.0
2012-09-06 11:00:00,89.4,89.43,89.26,89.3,123900.0,81.2853,81.3125,81.158,81.1943,123900.0
2012-09-06 11:30:00,89.3,89.64,89.3,89.62,82100.0,81.1943,81.5035,81.1943,81.4853,82100.0
2012-09-06 12:00:00,89.62,89.68,89.51,89.64,199300.0,81.4853,81.5399,81.3853,81.5035,199300.0
2012-09-06 12:30:00,89.66,89.74,89.59,89.72,57600.0,81.5217,81.5944,81.458,81.5762,57600.0
2012-09-06 13:00:00,89.72,89.77,89.66,89.73,78700.0,81.5762,81.6217,81.5217,81.5853,78700.0
2012-09-06 13:30:00,89.72,89.77,89.66,89.66,299400.0,81.5762,81.6217,81.5217,81.5217,299400.0
2012-09-06 14:00:00,89.66,89.72,89.55,89.61,59100.0,81.5217,81.5762,81.4217,81.4762,59100.0
2012-09-06 14:30:00,89.6,89.62,89.46,89.52,96600.0,81.4671,81.4853,81.3398,81.3944,96600.0
2012-09-06 15:00:00,89.51,89.51,89.39,89.41,98800.0,81.3853,81.3853,81.2762,81.2944,98800.0
2012-09-06 15:30:00,89.41,89.54,89.36,89.45,319500.0,81.2944,81.4126,81.2489,81.3307,319500.0
2012-09-07 09:30:00,89.36,89.84,89.01,89.06,173000.0,81.2489,81.6853,80.9307,80.9761,173000.0
2012-09-07 10:00:00,89.06,89.19,88.87,88.95,94800.0,80.9761,81.0943,80.8034,80.8761,94800.0
2012-09-07 10:30:00,88.95,89.02,88.83,88.89,88700.0,80.8761,80.9398,80.767,80.8216,88700.0
2012-09-07 11:00:00,88.86,88.87,88.52,88.54,113100.0,80.7943,80.8034,80.4851,80.5033,113100.0
2012-09-07 11:30:00,88.56,88.7,88.52,88.65,60800.0,80.5215,80.6488,80.4851,80.6033,60800.0
2012-09-07 12:00:00,88.63,88.64,88.52,88.52,43400.0,80.5852,80.5943,80.4851,80.4851,43400.0
2012-09-07 12:30:00,88.52,88.58,88.5,88.57,47700.0,80.4851,80.5397,80.467,80.5306,47700.0
2012-09-07 13:00:00,88.57,88.58,88.46,88.46,77900.0,80.5306,80.5397,80.4306,80.4306,77900.0
2012-09-07 13:30:00,88.47,88.47,88.38,88.38,83400.0,80.4397,80.4397,80.3579,80.3579,83400.0
2012-09-07 14:00:00,88.38,88.43,88.31,88.4,64500.0,80.3579,80.4033,80.2942,80.376,64500.0
2012-09-07 14:30:00,88.4,88.4,88.3,88.3,51900.0,80.376,80.376,80.2851,80.2851,51900.0
2012-09-07 15:00:00,88.28,88.33,88.22,88.3,108500.0,80.2669,80.3124,80.2124,80.2851,108500.0
2012-09-07 15:30:00,88.3,88.51,88.3,88.51,149200.0,80.2851,80.4761,80.2851,80.4761,149200.0
2012-09-10 09:30:00,88.34,88.62,88.19,88.5,78900.0,80.3215,80.5761,80.1851,80.467,78900.0
2012-09-10 10:00:00,88.48,88.5,88.2,88.21,133100.0,80.4488,80.467,80.1942,80.2033,133100.0
2012-09-10 10:30:00,88.21,88.33,88.17,88.28,53900.0,80.2033,80.3124,80.1669,80.2669,53900.0
2012-09-10 11:00:00,88.27,88.43,88.23,88.36,54300.0,80.2578,80.4033,80.2215,80.3397,54300.0
2012-09-10 11:30:00,88.36,88.38,88.2,88.22,60400.0,80.3397,80.3579,80.1942,80.2124,60400.0
2012-09-10 12:00:00,88.2,88.25,88.12,88.14,29600.0,80.1942,80.2397,80.1215,80.1396,29600.0
2012-09-10 12:30:00,88.12,88.16,88.05,88.08,75300.0,80.1215,80.1578,80.0578,80.0851,75300.0
2012-09-10 13:00:00,88.08,88.2,88.06,88.11,35100.0,80.0851,80.1942,80.0669,80.1124,35100.0
2012-09-10 13:30:00,88.11,88.15,88.06,88.07,60400.0,80.1124,80.1487,80.0669,80.076,60400.0
2012-09-10 14:00:00,88.06,88.16,88.01,88.04,45800.0,80.0669,80.1578,80.0214,80.0487,45800.0
2012-09-10 14:30:00,88.04,88.15,88.0,88.12,41100.0,80.0487,80.1487,80.0123,80.1215,41100.0
2012-09-10 15:00:00,88.12,88.14,87.98,88.09,54900.0,80.1215,80.1396,79.9942,80.0942,54900.0
2012-09-10 15:30:00,88.08,88.09,87.85,87.85,149600.0,80.0851,80.0942,79.876,79.876,149600.0
2012-09-11 09:30:00,87.84,87.89,87.33,87.61,121400.0,79.8669,79.9123,79.4032,79.6577,121400.0
2012-09-11 10:00:00,87.6,87.66,87.52,87.56,50300.0,79.6487,79.7032,79.5759,79.6123,50300.0
2012-09-11 10:30:00,87.57,87.68,87.52,87.64,57700.0,79.6214,79.7214,79.5759,79.685,57700.0
2012-09-11 11:00:00,87.64,87.72,87.58,87.72,70700.0,79.685,79.7578,79.6305,79.7578,70700.0
2012-09-11 11:30:00,87.72,87.78,87.66,87.67,37000.0,79.7578,79.8123,79.7032,79.7123,37000.0
2012-09-11 12:00:00,87.68,87.75,87.6,87.74,62500.0,79.7214,79.785,79.6487,79.7759,62500.0
2012-09-11 12:30:00,87.73,87.73,87.6,87.65,22000.0,79.7669,79.7669,79.6487,79.6941,22000.0
2012-09-11 13:00:00,87.65,87.69,87.59,87.61,21200.0,79.6941,79.7305,79.6396,79.6577,21200.0
2012-09-11 13:30:00,87.61,87.72,87.61,87.67,23100.0,79.6577,79.7578,79.6577,79.7123,23100.0
2012-09-11 14:00:00,87.65,87.66,87.59,87.62,41300.0,79.6941,79.7032,79.6396,79.6668,41300.0
2012-09-11 14:30:00,87.63,87.63,87.53,87.54,54200.0,79.6759,79.6759,79.585,79.5941,54200.0
2012-09-11 15:00:00,87.54,87.55,87.39,87.45,96900.0,79.5941,79.6032,79.4577,79.5123,96900.0
2012-09-11 15:30:00,87.45,87.49,87.4,87.45,258200.0,79.5123,79.5486,79.4668,79.5123,258200.0
2012-09-12 09:30:00,86.47,87.93,86.47,87.05,152200.0,78.6212,79.9487,78.6212,79.1486,152200.0
2012-09-12 10:00:00,87.05,87.36,87.01,87.15,78300.0,79.1486,79.4304,79.1122,79.2395,78300.0
2012-09-12 10:30:00,87.14,87.24,87.01,87.17,62800.0,79.2304,79.3213,79.1122,79.2577,62800.0
2012-09-12 11:00:00,87.16,87.43,87.05,87.43,67200.0,79.2486,79.4941,79.1486,79.4941,67200.0
2012-09-12 11:30:00,87.42,87.45,87.31,87.36,69500.0,79.485,79.5123,79.385,79.4304,69500.0
2012-09-12 12:00:00,87.37,87.46,87.3,87.45,46400.0,79.4395,79.5214,79.3759,79.5123,46400.0
2012-09-12 12:30:00,87.46,87.47,87.38,87.46,27100.0,79.5214,79.5305,79.4486,79.5214,27100.0
2012-09-12 13:00:00,87.45,87.56,87.34,87.37,39700.0,79.5123,79.6123,79.4123,79.4395,39700.0
2012-09-12 13:30:00,87.36,87.39,87.25,87.25,46900.0,79.4304,79.4577,79.3304,79.3304,46900.0
2012-09-12 14:00:00,87.25,87.26,87.05,87.1,48500.0,79.3304,79.3395,79.1486,79.194,48500.0
2012-09-12 14:30:00,87.1,87.16,87.07,87.15,45900.0,79.194,79.2486,79.1668,79.2395,45900.0
2012-09-12 15:00:00,87.15,87.16,87.0,87.12,68800.0,79.2395,79.2486,79.1031,79.2122,68800.0
2012-09-12 15:30:00,87.12,87.17,87.02,87.08,155300.0,79.2122,79.2577,79.1213,79.1759,155300.0
2012-09-13 09:30:00,86.76,87.49,86.76,87.38,197900.0,78.8849,79.5486,78.8849,79.4486,197900.0
2012-09-13 10:00:00,87.38,87.42,87.26,87.26,104100.0,79.4486,79.485,79.3395,79.3395,104100.0
2012-09-13 10:30:00,87.25,87.35,87.13,87.25,58600.0,79.3304,79.4213,79.2213,79.3304,58600.0
2012-09-13 11:00:00,87.25,87.28,87.11,87.13,53300.0,79.3304,79.3577,79.2031,79.2213,53300.0
2012-09-13 11:30:00,87.16,87.36,87.14,87.18,46700.0,79.2486,79.4304,79.2304,79.2668,46700.0
2012-09-13 12:00:00,87.18,87.24,87.08,87.18,33600.0,79.2668,79.3213,79.1759,79.2668,33600.0
2012-09-13 12:30:00,87.16,87.77,87.09,87.61,177100.0,79.2486,79.8032,79.1849,79.6577,177100.0
2012-09-13 13:00:00,87.67,87.73,87.46,87.73,59800.0,79.7123,79.7669,79.5214,79.7669,59800.0
2012-09-13 13:30:00,87.7,87.79,87.67,87.7,123500.0,79.7396,79.8214,79.7123,79.7396,123500.0
2012-09-13 14:00:00,87.7,87.95,87.68,87.89,137900.0,79.7396,79.9669,79.7214,79.9123,137900.0
2012-09-13 14:30:00,87.88,87.99,87.81,87.9,182400.0,79.9032,80.0033,79.8396,79.9214,182400.0
2012-09-13 15:00:00,87.9,87.95,87.81,87.85,167900.0,79.9214,79.9669,79.8396,79.876,167900.0
2012-09-13 15:30:00,87.85,88.02,87.83,87.94,249000.0,79.876,80.0305,79.8578,79.9578,249000.0
2012-09-14 09:30:00,87.8,87.86,87.19,87.34,156700.0,79.8305,79.8851,79.2759,79.4123,156700.0
2012-09-14 10:00:00,87.39,87.64,87.37,87.44,217300.0,79.4577,79.685,79.4395,79.5032,217300.0
2012-09-14 10:30:00,87.44,87.48,87.21,87.21,202400.0,79.5032,79.5395,79.2941,79.2941,202400.0
2012-09-14 11:00:00,87.21,87.22,86.87,86.98,183500.0,79.2941,79.3031,78.9849,79.0849,183500.0
2012-09-14 11:30:00,87.0,87.04,86.83,86.94,167300.0,79.1031,79.1395,78.9485,79.0486,167300.0
2012-09-14 12:00:00,86.94,87.06,86.89,86.89,144900.0,79.0486,79.1577,79.0031,79.0031,144900.0
2012-09-14 12:30:00,86.89,87.04,86.86,86.97,159200.0,79.0031,79.1395,78.9758,79.0758,159200.0
2012-09-14 13:00:00,86.96,86.96,86.13,86.13,279000.0,79.0667,79.0667,78.3121,78.3121,279000.0
2012-09-14 13:30:00,86.14,86.67,85.62,86.56,561100.0,78.3212,78.8031,77.8484,78.7031,561100.0
2012-09-14 14:00:00,86.56,86.91,86.55,86.91,157500.0,78.7031,79.0213,78.694,79.0213,157500.0
2012-09-14 14:30:00,86.9,87.15,86.86,87.12,218900.0,79.0122,79.2395,78.9758,79.2122,218900.0
2012-09-14 15:00:00,87.11,87.12,86.87,86.96,167500.0,79.2031,79.2122,78.9849,79.0667,167500.0
2012-09-14 15:30:00,86.98,87.42,86.94,87.42,565800.0,79.0849,79.485,79.0486,79.485,565800.0
2012-09-17 09:30:00,87.17,87.62,86.89,87.07,100900.0,79.2577,79.6668,79.0031,79.1668,100900.0
2012-09-17 10:00:00,87.1,87.17,86.98,87.15,158500.0,79.194,79.2577,79.0849,79.2395,158500.0
2012-09-17 10:30:00,87.14,87.4,87.11,87.26,130000.0,79.2304,79.4668,79.2031,79.3395,130000.0
2012-09-17 11:00:00,87.25,87.28,87.05,87.12,71400.0,79.3304,79.3577,79.1486,79.2122,71400.0
2012-09-17 11:30:00,87.12,87.15,86.89,87.02,120700.0,79.2122,79.2395,79.0031,79.1213,120700.0
2012-09-17 12:00:00,87.03,87.39,86.99,87.23,87700.0,79.1304,79.4577,79.094,79.3122,87700.0
2012-09-17 12:30:00,87.22,87.23,86.86,86.99,155000.0,79.3031,79.3122,78.9758,79.094,155000.0
2012-09-17 13:00:00,86.99,87.01,86.87,86.91,63000.0,79.094,79.1122,78.9849,79.0213,63000.0
2012-09-17 13:30:00,86.91,87.25,86.86,86.93,286200.0,79.0213,79.3304,78.9758,79.0395,286200.0
2012-09-17 14:00:00,86.9,86.98,86.73,86.75,104500.0,79.0122,79.0849,78.8576,78.8758,104500.0
2012-09-17 14:30:00,86.77,86.8,86.48,86.55,119000.0,78.894,78.9213,78.6303,78.694,119000.0
2012-09-17 15:00:00,86.55,86.68,86.46,86.46,108300.0,78.694,78.8122,78.6121,78.6121,108300.0
2012-09-17 15:30:00,86.48,86.62,86.45,86.62,281500.0,78.6303,78.7576,78.603,78.7576,281500.0
2012-09-18 09:30:00,86.61,86.81,85.85,86.72,198100.0,78.7485,78.9304,78.0575,78.8485,198100.0
2012-09-18 10:00:00,86.73,86.79,86.46,86.52,125600.0,78.8576,78.9122,78.6121,78.6667,125600.0
2012-09-18 10:30:00,86.55,86.92,86.52,86.92,120000.0,78.694,79.0304,78.6667,79.0304,120000.0
2012-09-18 11:00:00,86.91,87.09,86.84,87.01,138800.0,79.0213,79.1849,78.9576,79.1122,138800.0
2012-09-18 11:30:00,87.01,87.01,86.83,86.89,68400.0,79.1122,79.1122,78.9485,79.0031,68400.0
2012-09-18 12:00:00,86.89,87.06,86.8,86.83,52100.0,79.0031,79.1577,78.9213,78.9485,52100.0
2012-09-18 12:30:00,86.82,86.98,86.79,86.91,48700.0,78.9395,79.0849,78.9122,79.0213,48700.0
2012-09-18 13:00:00,86.91,86.96,86.83,86.87,52700.0,79.0213,79.0667,78.9485,78.9849,52700.0
2012-09-18 13:30:00,86.87,86.99,86.84,86.98,54900.0,78.9849,79.094,78.9576,79.0849,54900.0
2012-09-18 14:00:00,86.99,87.09,86.93,86.96,63200.0,79.094,79.1849,79.0395,79.0667,63200.0
2012-09-18 14:30:00,86.97,87.03,86.88,86.92,47700.0,79.0758,79.1304,78.994,79.0304,47700.0
2012-09-18 15:00:00,86.9,86.98,86.8,86.89,76800.0,79.0122,79.0849,78.9213,79.0031,76800.0
2012-09-18 15:30:00,86.89,86.96,86.82,86.95,163100.0,79.0031,79.0667,78.9395,79.0577,163100.0
2012-09-19 09:30:00,86.91,87.04,86.7,86.75,62500.0,79.0213,79.1395,78.8303,78.8758,62500.0
2012-09-19 10:00:00,86.77,86.87,86.47,86.68,84200.0,78.894,78.9849,78.6212,78.8122,84200.0
2012-09-19 10:30:00,86.68,86.7,86.49,86.51,62900.0,78.8122,78.8303,78.6394,78.6576,62900.0
2012-09-19 11:00:00,86.52,86.59,86.47,86.56,96400.0,78.6667,78.7303,78.6212,78.7031,96400.0
2012-09-19 11:30:00,86.56,86.66,86.49,86.54,54200.0,78.7031,78.794,78.6394,78.6849,54200.0
2012-09-19 12:00:00,86.54,86.6,86.52,86.56,67100.0,78.6849,78.7394,78.6667,78.7031,67100.0
2012-09-19 12:30:00,86.58,86.62,86.55,86.62,74000.0,78.7212,78.7576,78.694,78.7576,74000.0
2012-09-19 13:00:00,86.62,86.64,85.85,86.35,405700.0,78.7576,78.7758,78.0575,78.5121,405700.0
2012-09-19 13:30:00,86.35,86.54,86.34,86.43,79900.0,78.5121,78.6849,78.503,78.5849,79900.0
2012-09-19 14:00:00,86.42,86.45,86.13,86.14,129500.0,78.5758,78.603,78.3121,78.3212,129500.0
2012-09-19 14:30:00,86.13,86.14,85.67,85.81,254700.0,78.3121,78.3212,77.8938,78.0211,254700.0
2012-09-19 15:00:00,85.81,85.89,85.39,85.39,228200.0,78.0211,78.0939,77.6392,77.6392,228200.0
2012-09-19 15:30:00,85.4,85.54,85.32,85.48,410300.0,77.6483,77.7756,77.5756,77.7211,410300.0
2012-09-20 09:30:00,85.03,85.97,84.65,85.17,300100.0,77.3119,78.1666,76.9664,77.4392,300100.0
2012-09-20 10:00:00,85.17,85.69,85.12,85.67,102600.0,77.4392,77.912,77.3938,77.8938,102600.0
2012-09-20 10:30:00,85.67,86.07,85.63,85.72,124500.0,77.8938,78.2575,77.8575,77.9393,124500.0
2012-09-20 11:00:00,85.73,85.8,85.5,85.57,162300.0,77.9484,78.012,77.7393,77.8029,162300.0
2012-09-20 11:30:00,85.56,85.67,85.48,85.54,86300.0,77.7938,77.8938,77.7211,77.7756,86300.0
2012-09-20 12:00:00,85.54,85.65,85.4,85.42,97300.0,77.7756,77.8756,77.6483,77.6665,97300.0
2012-09-20 12:30:00,85.43,85.51,85.23,85.47,106000.0,77.6756,77.7484,77.4938,77.712,106000.0
2012-09-20 13:00:00,85.48,85.54,85.39,85.5,91600.0,77.7211,77.7756,77.6392,77.7393,91600.0
2012-09-20 13:30:00,85.51,85.71,85.47,85.71,123400.0,77.7484,77.9302,77.712,77.9302,123400.0
2012-09-20 14:00:00,85.7,85.87,85.69,85.84,105900.0,77.9211,78.0757,77.912,78.0484,105900.0
2012-09-20 14:30:00,85.85,86.05,85.83,85.96,188000.0,78.0575,78.2393,78.0393,78.1575,188000.0
2012-09-20 15:00:00,85.97,86.19,85.91,86.19,148800.0,78.1666,78.3666,78.112,78.3666,148800.0
2012-09-20 15:30:00,86.18,86.22,86.01,86.22,276500.0,78.3575,78.3939,78.203,78.3939,276500.0
2012-09-21 09:30:00,86.6,87.58,86.4,87.16,400600.0,78.7394,79.6305,78.5576,79.2486,400600.0
2012-09-21 10:00:00,87.15,87.34,87.05,87.2,72200.0,79.2395,79.4123,79.1486,79.285,72200.0
2012-09-21 10:30:00,87.21,87.28,87.08,87.12,43000.0,79.2941,79.3577,79.1759,79.2122,43000.0
2012-09-21 11:00:00,87.12,87.18,86.97,87.13,38300.0,79.2122,79.2668,79.0758,79.2213,38300.0
2012-09-21 11:30:00,87.14,87.2,87.08,87.14,29300.0,79.2304,79.285,79.1759,79.2304,29300.0
2012-09-21 12:00:00,87.14,87.14,86.89,86.92,49600.0,79.2304,79.2304,79.0031,79.0304,49600.0
2012-09-21 12:30:00,86.92,87.02,86.87,86.94,61700.0,79.0304,79.1213,78.9849,79.0486,61700.0
2012-09-21 13:00:00,86.95,87.02,86.93,86.96,27700.0,79.0577,79.1213,79.0395,79.0667,27700.0
2012-09-21 13:30:00,86.97,86.98,86.84,86.98,71100.0,79.0758,79.0849,78.9576,79.0849,71100.0
2012-09-21 14:00:00,86.98,86.98,86.73,86.79,68700.0,79.0849,79.0849,78.8576,78.9122,68700.0
2012-09-21 14:30:00,86.79,87.02,86.77,86.78,93600.0,78.9122,79.1213,78.894,78.9031,93600.0
2012-09-21 15:00:00,86.79,86.93,86.65,86.79,128400.0,78.9122,79.0395,78.7849,78.9122,128400.0
2012-09-21 15:30:00,86.79,86.95,86.68,86.72,309700.0,78.9122,79.0577,78.8122,78.8485,309700.0
2012-09-24 09:30:00,86.34,87.11,86.25,87.06,143700.0,78.503,79.2031,78.4212,79.1577,143700.0
2012-09-24 10:00:00,87.06,87.45,87.06,87.44,57800.0,79.1577,79.5123,79.1577,79.5032,57800.0
2012-09-24 10:30:00,87.42,87.7,87.42,87.62,62200.0,79.485,79.7396,79.485,79.6668,62200.0
2012-09-24 11:00:00,87.62,87.67,87.5,87.51,89000.0,79.6668,79.7123,79.5577,79.5668,89000.0
2012-09-24 11:30:00,87.51,87.52,87.41,87.49,59700.0,79.5668,79.5759,79.4759,79.5486,59700.0
2012-09-24 12:00:00,87.49,87.5,87.37,87.42,55700.0,79.5486,79.5577,79.4395,79.485,55700.0
2012-09-24 12:30:00,87.41,87.44,87.33,87.41,41700.0,79.4759,79.5032,79.4032,79.4759,41700.0
2012-09-24 13:00:00,87.41,87.44,87.36,87.42,52400.0,79.4759,79.5032,79.4304,79.485,52400.0
2012-09-24 13:30:00,87.42,87.48,87.32,87.43,36100.0,79.485,79.5395,79.3941,79.4941,36100.0
2012-09-24 14:00:00,87.43,87.49,87.4,87.44,46700.0,79.4941,79.5486,79.4668,79.5032,46700.0
2012-09-24 14:30:00,87.44,87.46,87.31,87.32,111700.0,79.5032,79.5214,79.385,79.3941,111700.0
2012-09-24 15:00:00,87.32,87.34,87.14,87.2,119600.0,79.3941,79.4123,79.2304,79.285,119600.0
2012-09-24 15:30:00,87.2,87.2,86.93,87.01,483900.0,79.285,79.285,79.0395,79.1122,483900.0
2012-09-25 09:30:00,87.33,87.58,87.11,87.32,113300.0,79.4032,79.6305,79.2031,79.3941,113300.0
2012-09-25 10:00:00,87.37,87.63,87.29,87.49,67800.0,79.4395,79.6759,79.3668,79.5486,67800.0
2012-09-25 10:30:00,87.49,87.68,87.46,87.61,68100.0,79.5486,79.7214,79.5214,79.6577,68100.0
2012-09-25 11:00:00,87.63,87.84,87.47,87.51,112900.0,79.6759,79.8669,79.5305,79.5668,112900.0
2012-09-25 11:30:00,87.48,87.6,87.42,87.57,60400.0,79.5395,79.6487,79.485,79.6214,60400.0
2012-09-25 12:00:00,87.58,87.59,87.44,87.55,62600.0,79.6305,79.6396,79.5032,79.6032,62600.0
2012-09-25 12:30:00,87.55,87.91,87.51,87.9,131100.0,79.6032,79.9305,79.5668,79.9214,131100.0
2012-09-25 13:00:00,87.88,87.88,87.58,87.64,36100.0,79.9032,79.9032,79.6305,79.685,36100.0
2012-09-25 13:30:00,87.63,87.73,87.47,87.57,40200.0,79.6759,79.7669,79.5305,79.6214,40200.0
2012-09-25 14:00:00,87.56,87.76,87.48,87.53,44600.0,79.6123,79.7941,79.5395,79.585,44600.0
2012-09-25 14:30:00,87.52,87.61,87.38,87.44,67400.0,79.5759,79.6577,79.4486,79.5032,67400.0
2012-09-25 15:00:00,87.43,87.54,87.35,87.52,126500.0,79.4941,79.5941,79.4213,79.5759,126500.0
2012-09-25 15:30:00,87.52,87.71,87.45,87.64,395000.0,79.5759,79.7487,79.5123,79.685,395000.0
2012-09-26 09:30:00,87.82,88.25,87.69,87.93,150900.0,79.8487,80.2397,79.7305,79.9487,150900.0
2012-09-26 10:00:00,87.92,87.95,87.77,87.87,145800.0,79.9396,79.9669,79.8032,79.8941,145800.0
2012-09-26 10:30:00,87.88,88.15,87.7,88.04,103300.0,79.9032,80.1487,79.7396,80.0487,103300.0
2012-09-26 11:00:00,88.02,88.25,88.02,88.18,89900.0,80.0305,80.2397,80.0305,80.176,89900.0
2012-09-26 11:30:00,88.21,88.21,88.0,88.14,73300.0,80.2033,80.2033,80.0123,80.1396,73300.0
2012-09-26 12:00:00,88.15,88.28,88.13,88.24,182700.0,80.1487,80.2669,80.1305,80.2306,182700.0
2012-09-26 12:30:00,88.24,88.44,88.22,88.44,68500.0,80.2306,80.4124,80.2124,80.4124,68500.0
2012-09-26 13:00:00,88.44,88.6,88.42,88.46,97700.0,80.4124,80.5579,80.3942,80.4306,97700.0
2012-09-26 13:30:00,88.45,88.45,88.12,88.15,63800.0,80.4215,80.4215,80.1215,80.1487,63800.0
2012-09-26 14:00:00,88.16,88.35,88.15,88.16,94300.0,80.1578,80.3306,80.1487,80.1578,94300.0
2012-09-26 14:30:00,88.14,88.15,87.94,88.01,66700.0,80.1396,80.1487,79.9578,80.0214,66700.0
2012-09-26 15:00:00,88.0,88.0,87.8,87.8,85000.0,80.0123,80.0123,79.8305,79.8305,85000.0
2012-09-26 15:30:00,87.82,87.86,87.68,87.79,171400.0,79.8487,79.8851,79.7214,79.8214,171400.0
2012-09-27 09:30:00,88.0,88.04,87.37,87.42,182600.0,80.0123,80.0487,79.4395,79.485,182600.0
2012-09-27 10:00:00,87.42,87.44,86.95,87.0,232900.0,79.485,79.5032,79.0577,79.1031,232900.0
2012-09-27 10:30:00,87.01,87.2,86.99,87.16,85500.0,79.1122,79.285,79.094,79.2486,85500.0
2012-09-27 11:00:00,87.15,87.21,87.0,87.02,72700.0,79.2395,79.2941,79.1031,79.1213,72700.0
2012-09-27 11:30:00,87.03,87.12,86.97,87.09,82600.0,79.1304,79.2122,79.0758,79.1849,82600.0
2012-09-27 12:00:00,87.11,87.23,87.09,87.2,100300.0,79.2031,79.3122,79.1849,79.285,100300.0
2012-09-27 12:30:00,87.2,87.34,87.18,87.25,91700.0,79.285,79.4123,79.2668,79.3304,91700.0
2012-09-27 13:00:00,87.25,87.34,87.19,87.24,46800.0,79.3304,79.4123,79.2759,79.3213,46800.0
2012-09-27 13:30:00,87.24,87.26,87.2,87.25,88300.0,79.3213,79.3395,79.285,79.3304,88300.0
2012-09-27 14:00:00,87.25,87.26,87.17,87.21,67600.0,79.3304,79.3395,79.2577,79.2941,67600.0
2012-09-27 14:30:00,87.24,87.25,87.18,87.2,96600.0,79.3213,79.3304,79.2668,79.285,96600.0
2012-09-27 15:00:00,87.2,87.21,87.18,87.2,84700.0,79.285,79.2941,79.2668,79.285,84700.0
2012-09-27 15:30:00,87.2,87.2,87.06,87.15,234700.0,79.285,79.285,79.1577,79.2395,234700.0
2012-09-28 09:30:00,87.04,87.04,86.45,86.46,81900.0,79.1395,79.1395,78.603,78.6121,81900.0
2012-09-28 10:00:00,86.47,86.76,86.44,86.59,136800.0,78.6212,78.8849,78.5939,78.7303,136800.0
2012-09-28 10:30:00,86.59,86.61,86.38,86.4,157500.0,78.7303,78.7485,78.5394,78.5576,157500.0
2012-09-28 11:00:00,86.41,86.55,86.37,86.47,76400.0,78.5667,78.694,78.5303,78.6212,76400.0
2012-09-28 11:30:00,86.47,86.6,86.47,86.54,73100.0,78.6212,78.7394,78.6212,78.6849,73100.0
2012-09-28 12:00:00,86.53,86.61,86.4,86.53,112200.0,78.6758,78.7485,78.5576,78.6758,112200.0
2012-09-28 12:30:00,86.53,86.6,86.41,86.58,73800.0,78.6758,78.7394,78.5667,78.7212,73800.0
2012-09-28 13:00:00,86.58,86.6,86.33,86.43,105300.0,78.7212,78.7394,78.4939,78.5849,105300.0
2012-09-28 13:30:00,86.41,86.55,86.35,86.37,101300.0,78.5667,78.694,78.5121,78.5303,101300.0
2012-09-28 14:00:00,86.38,86.41,86.16,86.22,105900.0,78.5394,78.5667,78.3394,78.3939,105900.0
2012-09-28 14:30:00,86.23,86.4,86.12,86.17,160500.0,78.403,78.5576,78.303,78.3484,160500.0
2012-09-28 15:00:00,86.17,86.22,86.05,86.06,160700.0,78.3484,78.3939,78.2393,78.2484,160700.0
2012-09-28 15:30:00,86.06,86.28,85.84,86.01,467000.0,78.2484,78.4485,78.0484,78.203,467000.0
2012-10-01 09:30:00,86.22,86.7,86.2,86.25,135800.0,78.3939,78.8303,78.3757,78.4212,135800.0
2012-10-01 10:00:00,86.27,86.43,86.23,86.4,219200.0,78.4394,78.5849,78.403,78.5576,219200.0
2012-10-01 10:30:00,86.4,86.41,86.34,86.37,94000.0,78.5576,78.5667,78.503,78.5303,94000.0
2012-10-01 11:00:00,86.36,86.41,86.33,86.37,91800.0,78.5212,78.5667,78.4939,78.5303,91800.0
2012-10-01 11:30:00,86.38,86.5,86.29,86.32,100900.0,78.5394,78.6485,78.4576,78.4848,100900.0
2012-10-01 12:00:00,86.33,86.62,86.32,86.52,183600.0,78.4939,78.7576,78.4848,78.6667,183600.0
2012-10-01 12:30:00,86.53,86.58,86.32,86.4,208300.0,78.6758,78.7212,78.4848,78.5576,208300.0
2012-10-01 13:00:00,86.42,86.44,86.2,86.27,140700.0,78.5758,78.5939,78.3757,78.4394,140700.0
2012-10-01 13:30:00,86.29,86.37,85.96,86.34,163900.0,78.4576,78.5303,78.1575,78.503,163900.0
2012-10-01 14:00:00,86.34,86.36,86.02,86.28,187600.0,78.503,78.5212,78.2121,78.4485,187600.0
2012-10-01 14:30:00,86.28,86.3,86.16,86.23,161700.0,78.4485,78.4666,78.3394,78.403,161700.0
2012-10-01 15:00:00,86.23,86.26,85.86,85.98,152400.0,78.403,78.4303,78.0666,78.1757,152400.0
2012-10-01 15:30:00,86.01,86.03,85.81,85.89,364000.0,78.203,78.2212,78.0211,78.0939,364000.0
2012-10-02 09:30:00,85.9,86.21,85.69,85.83,193300.0,78.103,78.3848,77.912,78.0393,193300.0
2012-10-02 10:00:00,85.83,85.88,85.57,85.78,178000.0,78.0393,78.0848,77.8029,77.9938,178000.0
2012-10-02 10:30:00,85.76,85.9,85.69,85.9,155800.0,77.9757,78.103,77.912,78.103,155800.0
2012-10-02 11:00:00,85.88,85.92,85.62,85.78,105400.0,78.0848,78.1211,77.8484,77.9938,105400.0
2012-10-02 11:30:00,85.78,86.1,85.7,86.0,79400.0,77.9938,78.2848,77.9211,78.1939,79400.0
2012-10-02 12:00:00,85.99,86.39,85.98,86.24,61100.0,78.1848,78.5485,78.1757,78.4121,61100.0
2012-10-02 12:30:00,86.27,86.34,86.18,86.2,31400.0,78.4394,78.503,78.3575,78.3757,31400.0
2012-10-02 13:00:00,86.21,86.22,86.07,86.15,48300.0,78.3848,78.3939,78.2575,78.3303,48300.0
2012-10-02 13:30:00,86.15,86.34,86.13,86.13,53100.0,78.3303,78.503,78.3121,78.3121,53100.0
2012-10-02 14:00:00,86.13,86.33,86.11,86.14,68700.0,78.3121,78.4939,78.2939,78.3212,68700.0
2012-10-02 14:30:00,86.13,86.21,85.97,86.02,141100.0,78.3121,78.3848,78.1666,78.2121,141100.0
2012-10-02 15:00:00,86.01,86.3,86.01,86.26,125900.0,78.203,78.4666,78.203,78.4303,125900.0
2012-10-02 15:30:00,86.27,86.38,86.11,86.36,330500.0,78.4394,78.5394,78.2939,78.5212,330500.0
2012-10-03 09:30:00,86.36,86.46,86.02,86.15,109800.0,78.5212,78.6121,78.2121,78.3303,109800.0
2012-10-03 10:00:00,86.21,86.73,86.14,86.69,112100.0,78.3848,78.8576,78.3212,78.8213,112100.0
2012-10-03 10:30:00,86.7,86.94,86.49,86.93,101300.0,78.8303,79.0486,78.6394,79.0395,101300.0
2012-10-03 11:00:00,86.93,87.3,86.92,87.25,108900.0,79.0395,79.3759,79.0304,79.3304,108900.0
2012-10-03 11:30:00,87.25,87.66,87.2,87.63,171000.0,79.3304,79.7032,79.285,79.6759,171000.0
2012-10-03 12:00:00,87.63,87.63,87.29,87.41,58300.0,79.6759,79.6759,79.3668,79.4759,58300.0
2012-10-03 12:30:00,87.43,87.47,87.2,87.25,51000.0,79.4941,79.5305,79.285,79.3304,51000.0
2012-10-03 13:00:00,87.25,87.3,87.2,87.3,27700.0,79.3304,79.3759,79.285,79.3759,27700.0
2012-10-03 13:30:00,87.3,87.31,87.02,87.24,39600.0,79.3759,79.385,79.1213,79.3213,39600.0
2012-10-03 14:00:00,87.24,87.3,87.21,87.22,56700.0,79.3213,79.3759,79.2941,79.3031,56700.0
2012-10-03 14:30:00,87.23,87.25,87.03,87.14,83600.0,79.3122,79.3304,79.1304,79.2304,83600.0
2012-10-03 15:00:00,87.15,87.26,87.06,87.16,90900.0,79.2395,79.3395,79.1577,79.2486,90900.0
2012-10-03 15:30:00,87.17,87.23,87.09,87.18,253600.0,79.2577,79.3122,79.1849,79.2668,253600.0
2012-10-04 09:30:00,87.79,89.69,87.52,89.58,443100.0,79.8214,81.5489,79.5759,81.4489,443100.0
2012-10-04 10:00:00,89.59,90.0,89.57,89.9,336800.0,81.458,81.8308,81.4398,81.7399,336800.0
2012-10-04 10:30:00,89.88,90.63,89.85,90.4,711600.0,81.7217,82.4036,81.6944,82.1945,711600.0
2012-10-04 11:00:00,90.41,90.42,89.95,89.98,329800.0,82.2036,82.2127,81.7853,81.8126,329800.0
2012-10-04 11:30:00,89.97,90.06,89.64,90.06,180100.0,81.8035,81.8854,81.5035,81.8854,180100.0
2012-10-04 12:00:00,90.04,90.18,89.96,90.01,55400.0,81.8672,81.9945,81.7944,81.8399,55400.0
2012-10-04 12:30:00,90.02,90.04,89.73,89.87,70100.0,81.849,81.8672,81.5853,81.7126,70100.0
2012-10-04 13:00:00,89.89,89.95,89.8,89.86,56700.0,81.7308,81.7853,81.649,81.7035,56700.0
2012-10-04 13:30:00,89.86,89.98,89.86,89.96,81400.0,81.7035,81.8126,81.7035,81.7944,81400.0
2012-10-04 14:00:00,89.95,90.0,89.86,89.89,123200.0,81.7853,81.8308,81.7035,81.7308,123200.0
2012-10-04 14:30:00,89.89,89.95,89.75,89.87,84500.0,81.7308,81.7853,81.6035,81.7126,84500.0
2012-10-04 15:00:00,89.87,89.95,89.84,89.9,111000.0,81.7126,81.7853,81.6853,81.7399,111000.0
2012-10-04 15:30:00,89.91,89.93,89.75,89.88,380800.0,81.749,81.7672,81.6035,81.7217,380800.0
2012-10-05 09:30:00,90.0,90.57,89.66,89.8,160700.0,81.8308,82.3491,81.5217,81.649,160700.0
2012-10-05 10:00:00,89.8,89.91,89.5,89.73,113300.0,81.649,81.749,81.3762,81.5853,113300.0
2012-10-05 10:30:00,89.72,89.86,89.44,89.6,115500.0,81.5762,81.7035,81.3216,81.4671,115500.0
2012-10-05 11:00:00,89.6,89.78,89.57,89.7,107000.0,81.4671,81.6308,81.4398,81.558,107000.0
2012-10-05 11:30:00,89.69,89.7,89.43,89.52,66800.0,81.5489,81.558,81.3125,81.3944,66800.0
2012-10-05 12:00:00,89.53,89.61,89.43,89.54,85600.0,81.4035,81.4762,81.3125,81.4126,85600.0
2012-10-05 12:30:00,89.55,89.63,89.42,89.58,60800.0,81.4217,81.4944,81.3035,81.4489,60800.0
2012-10-05 13:00:00,89.58,89.67,89.51,89.58,57700.0,81.4489,81.5308,81.3853,81.4489,57700.0
2012-10-05 13:30:00,89.56,89.66,89.34,89.35,59100.0,81.4307,81.5217,81.2307,81.2398,59100.0
2012-10-05 14:00:00,89.36,89.5,89.3,89.45,54800.0,81.2489,81.3762,81.1943,81.3307,54800.0
2012-10-05 14:30:00,89.44,89.52,89.27,89.28,58700.0,81.3216,81.3944,81.1671,81.1762,58700.0
2012-10-05 15:00:00,89.28,89.36,89.22,89.33,67900.0,81.1762,81.2489,81.1216,81.2216,67900.0
2012-10-05 15:30:00,89.33,89.49,89.19,89.48,150000.0,81.2216,81.3671,81.0943,81.358,150000.0
2012-10-08 09:30:00,89.47,89.72,88.97,88.97,38400.0,81.3489,81.5762,80.8943,80.8943,38400.0
2012-10-08 10:00:00,88.97,89.38,88.97,89.34,91200.0,80.8943,81.2671,80.8943,81.2307,91200.0
2012-10-08 10:30:00,89.35,89.35,89.19,89.27,56800.0,81.2398,81.2398,81.0943,81.1671,56800.0
2012-10-08 11:00:00,89.28,89.35,89.2,89.31,37400.0,81.1762,81.2398,81.1034,81.2034,37400.0
2012-10-08 11:30:00,89.32,89.33,89.18,89.25,45200.0,81.2125,81.2216,81.0852,81.1489,45200.0
2012-10-08 12:00:00,89.26,89.27,89.1,89.22,40200.0,81.158,81.1671,81.0125,81.1216,40200.0
2012-10-08 12:30:00,89.2,89.2,89.07,89.13,34600.0,81.1034,81.1034,80.9852,81.0398,34600.0
2012-10-08 13:00:00,89.11,89.35,89.07,89.21,102300.0,81.0216,81.2398,80.9852,81.1125,102300.0
2012-10-08 13:30:00,89.23,89.32,89.18,89.25,70600.0,81.1307,81.2125,81.0852,81.1489,70600.0
2012-10-08 14:00:00,89.27,89.34,89.24,89.32,24300.0,81.1671,81.2307,81.1398,81.2125,24300.0
2012-10-08 14:30:00,89.31,89.34,89.19,89.24,62100.0,81.2034,81.2307,81.0943,81.1398,62100.0
2012-10-08 15:00:00,89.24,89.26,89.12,89.13,53000.0,81.1398,81.158,81.0307,81.0398,53000.0
2012-10-08 15:30:00,89.13,89.22,89.12,89.14,127600.0,81.0398,81.1216,81.0307,81.0489,127600.0
2012-10-09 09:30:00,89.28,89.82,89.22,89.64,129700.0,81.1762,81.6671,81.1216,81.5035,129700.0
2012-10-09 10:00:00,89.62,89.7,89.55,89.55,95200.0,81.4853,81.558,81.4217,81.4217,95200.0
2012-10-09 10:30:00,89.55,89.61,89.37,89.44,83300.0,81.4217,81.4762,81.258,81.3216,83300.0
2012-10-09 11:00:00,89.42,89.64,89.36,89.44,101800.0,81.3035,81.5035,81.2489,81.3216,101800.0
2012-10-09 11:30:00,89.42,89.57,89.39,89.47,75400.0,81.3035,81.4398,81.2762,81.3489,75400.0
2012-10-09 12:00:00,89.46,89.57,89.39,89.52,49400.0,81.3398,81.4398,81.2762,81.3944,49400.0
2012-10-09 12:30:00,89.52,89.52,89.34,89.39,40300.0,81.3944,81.3944,81.2307,81.2762,40300.0
2012-10-09 13:00:00,89.37,89.69,89.35,89.61,44900.0,81.258,81.5489,81.2398,81.4762,44900.0
2012-10-09 13:30:00,89.61,89.73,89.53,89.59,94700.0,81.4762,81.5853,81.4035,81.458,94700.0
2012-10-09 14:00:00,89.57,89.71,89.52,89.63,139600.0,81.4398,81.5671,81.3944,81.4944,139600.0
2012-10-09 14:30:00,89.65,89.76,89.51,89.75,103300.0,81.5126,81.6126,81.3853,81.6035,103300.0
2012-10-09 15:00:00,89.75,89.92,89.61,89.84,142000.0,81.6035,81.7581,81.4762,81.6853,142000.0
2012-10-09 15:30:00,89.84,89.96,89.69,89.85,398900.0,81.6853,81.7944,81.5489,81.6944,398900.0
2012-10-10 09:30:00,89.69,89.69,89.22,89.66,89200.0,81.5489,81.5489,81.1216,81.5217,89200.0
2012-10-10 10:00:00,89.65,89.68,89.21,89.5,139800.0,81.5126,81.5399,81.1125,81.3762,139800.0
2012-10-10 10:30:00,89.48,89.54,89.32,89.36,57900.0,81.358,81.4126,81.2125,81.2489,57900.0
2012-10-10 11:00:00,89.36,89.43,89.08,89.11,61400.0,81.2489,81.3125,80.9943,81.0216,61400.0
2012-10-10 11:30:00,89.09,89.16,89.0,89.05,55500.0,81.0034,81.0671,80.9216,80.967,55500.0
2012-10-10 12:00:00,89.04,89.11,88.78,88.83,79200.0,80.9579,81.0216,80.7215,80.767,79200.0
2012-10-10 12:30:00,88.81,89.04,88.45,88.74,98700.0,80.7488,80.9579,80.4215,80.6852,98700.0
2012-10-10 13:00:00,88.73,89.07,88.73,89.02,50300.0,80.6761,80.9852,80.6761,80.9398,50300.0
2012-10-10 13:30:00,89.02,89.13,88.84,88.89,30200.0,80.9398,81.0398,80.7761,80.8216,30200.0
2012-10-10 14:00:00,88.91,89.1,88.9,89.03,36700.0,80.8397,81.0125,80.8307,80.9489,36700.0
2012-10-10 14:30:00,89.03,89.05,88.88,88.96,37300.0,80.9489,80.967,80.8125,80.8852,37300.0
2012-10-10 15:00:00,88.95,89.08,88.87,88.95,60600.0,80.8761,80.9943,80.8034,80.8761,60600.0
2012-10-10 15:30:00,88.95,89.13,88.88,89.05,148500.0,80.8761,81.0398,80.8125,80.967,148500.0
2012-10-11 09:30:00,89.53,89.55,89.2,89.36,49600.0,81.4035,81.4217,81.1034,81.2489,49600.0
2012-10-11 10:00:00,89.4,89.54,89.21,89.47,48800.0,81.2853,81.4126,81.1125,81.3489,48800.0
2012-10-11 10:30:00,89.47,89.67,89.37,89.67,58500.0,81.3489,81.5308,81.258,81.5308,58500.0
2012-10-11 11:00:00,89.68,89.76,89.46,89.55,61300.0,81.5399,81.6126,81.3398,81.4217,61300.0
2012-10-11 11:30:00,89.54,89.66,89.49,89.58,36800.0,81.4126,81.5217,81.3671,81.4489,36800.0
2012-10-11 12:00:00,89.56,89.56,89.47,89.56,29700.0,81.4307,81.4307,81.3489,81.4307,29700.0
2012-10-11 12:30:00,89.56,89.63,89.43,89.6,32100.0,81.4307,81.4944,81.3125,81.4671,32100.0
2012-10-11 13:00:00,89.59,89.59,89.27,89.28,57800.0,81.458,81.458,81.1671,81.1762,57800.0
2012-10-11 13:30:00,89.29,89.3,89.1,89.19,36300.0,81.1853,81.1943,81.0125,81.0943,36300.0
2012-10-11 14:00:00,89.19,89.27,89.13,89.21,36900.0,81.0943,81.1671,81.0398,81.1125,36900.0
2012-10-11 14:30:00,89.22,89.24,89.04,89.1,42500.0,81.1216,81.1398,80.9579,81.0125,42500.0
2012-10-11 15:00:00,89.1,89.19,89.07,89.18,42400.0,81.0125,81.0943,80.9852,81.0852,42400.0
2012-10-11 15:30:00,89.18,89.19,89.0,89.0,101000.0,81.0852,81.0943,80.9216,80.9216,101000.0
2012-10-12 09:30:00,89.03,89.95,89.0,89.55,108500.0,80.9489,81.7853,80.9216,81.4217,108500.0
2012-10-12 10:00:00,89.56,89.73,89.41,89.44,38900.0,81.4307,81.5853,81.2944,81.3216,38900.0
2012-10-12 10:30:00,89.43,89.7,89.28,89.68,72000.0,81.3125,81.558,81.1762,81.5399,72000.0
2012-10-12 11:00:00,89.65,89.78,89.49,89.54,113600.0,81.5126,81.6308,81.3671,81.4126,113600.0
2012-10-12 11:30:00,89.51,89.73,89.25,89.68,114100.0,81.3853,81.5853,81.1489,81.5399,114100.0
2012-10-12 12:00:00,89.65,89.67,89.49,89.56,47200.0,81.5126,81.5308,81.3671,81.4307,47200.0
2012-10-12 12:30:00,89.55,89.68,89.51,89.62,62800.0,81.4217,81.5399,81.3853,81.4853,62800.0
2012-10-12 13:00:00,89.63,89.7,89.5,89.5,46500.0,81.4944,81.558,81.3762,81.3762,46500.0
2012-10-12 13:30:00,89.49,89.64,89.42,89.62,51500.0,81.3671,81.5035,81.3035,81.4853,51500.0
2012-10-12 14:00:00,89.63,89.66,89.48,89.48,44200.0,81.4944,81.5217,81.358,81.358,44200.0
2012-10-12 14:30:00,89.48,89.58,89.4,89.45,55600.0,81.358,81.4489,81.2853,81.3307,55600.0
2012-10-12 15:00:00,89.45,89.48,89.36,89.42,70400.0,81.3307,81.358,81.2489,81.3035,70400.0
2012-10-12 15:30:00,89.41,89.49,89.26,89.28,251600.0,81.2944,81.3671,81.158,81.1762,251600.0
2012-10-15 09:30:00,89.42,89.57,89.26,89.47,48400.0,81.3035,81.4398,81.158,81.3489,48400.0
2012-10-15 10:00:00,89.41,89.72,89.28,89.53,82000.0,81.2944,81.5762,81.1762,81.4035,82000.0
2012-10-15 10:30:00,89.52,89.85,89.46,89.85,61400.0,81.3944,81.6944,81.3398,81.6944,61400.0
2012-10-15 11:00:00,89.83,89.96,89.72,89.91,84400.0,81.6762,81.7944,81.5762,81.749,84400.0
2012-10-15 11:30:00,89.91,90.17,89.88,90.09,130300.0,81.749,81.9854,81.7217,81.9126,130300.0
2012-10-15 12:00:00,90.09,90.4,89.99,90.36,64700.0,81.9126,82.1945,81.8217,82.1581,64700.0
2012-10-15 12:30:00,90.39,90.61,90.39,90.5,69300.0,82.1854,82.3854,82.1854,82.2854,69300.0
2012-10-15 13:00:00,90.51,90.52,90.29,90.34,32500.0,82.2945,82.3036,82.0945,82.1399,32500.0
2012-10-15 13:30:00,90.35,90.53,90.3,90.5,41300.0,82.149,82.3127,82.1036,82.2854,41300.0
2012-10-15 14:00:00,90.49,90.58,90.47,90.51,64600.0,82.2763,82.3582,82.2581,82.2945,64600.0
2012-10-15 14:30:00,90.51,90.51,90.35,90.41,113900.0,82.2945,82.2945,82.149,82.2036,113900.0
2012-10-15 15:00:00,90.42,91.05,90.4,91.01,258000.0,82.2127,82.7855,82.1945,82.7491,258000.0
2012-10-15 15:30:00,91.02,91.04,90.79,90.88,391000.0,82.7582,82.7764,82.5491,82.6309,391000.0
2012-10-16 09:30:00,90.88,91.83,90.88,91.69,132200.0,82.6309,83.4947,82.6309,83.3674,132200.0
2012-10-16 10:00:00,91.67,92.14,91.54,92.14,157200.0,83.3492,83.7766,83.231,83.7766,157200.0
2012-10-16 10:30:00,92.13,92.15,91.88,91.95,94200.0,83.7675,83.7857,83.5402,83.6038,94200.0
2012-10-16 11:00:00,91.95,92.18,91.9,92.16,90800.0,83.6038,83.8129,83.5583,83.7947,90800.0
2012-10-16 11:30:00,92.17,92.3,92.16,92.2,86900.0,83.8038,83.922,83.7947,83.8311,86900.0
2012-10-16 12:00:00,92.2,92.46,92.19,92.39,76700.0,83.8311,84.0675,83.822,84.0039,76700.0
2012-10-16 12:30:00,92.39,92.4,92.19,92.19,41200.0,84.0039,84.013,83.822,83.822,41200.0
2012-10-16 13:00:00,92.2,92.3,92.09,92.29,103100.0,83.8311,83.922,83.7311,83.9129,103100.0
2012-10-16 13:30:00,92.29,92.31,92.22,92.3,61400.0,83.9129,83.9311,83.8493,83.922,61400.0
2012-10-16 14:00:00,92.3,92.31,92.18,92.27,65900.0,83.922,83.9311,83.8129,83.8948,65900.0
2012-10-16 14:30:00,92.27,92.29,92.18,92.26,71900.0,83.8948,83.9129,83.8129,83.8857,71900.0
2012-10-16 15:00:00,92.26,92.32,92.17,92.32,145100.0,83.8857,83.9402,83.8038,83.9402,145100.0
2012-10-16 15:30:00,92.32,92.47,92.31,92.45,295100.0,83.9402,84.0766,83.9311,84.0584,295100.0
2012-10-17 09:30:00,92.2,92.62,91.47,91.48,141600.0,83.8311,84.213,83.1674,83.1765,141600.0
2012-10-17 10:00:00,91.48,91.74,91.39,91.55,131500.0,83.1765,83.4129,83.0946,83.2401,131500.0
2012-10-17 10:30:00,91.54,91.94,91.54,91.77,68500.0,83.231,83.5947,83.231,83.4401,68500.0
2012-10-17 11:00:00,91.77,91.82,91.52,91.56,90700.0,83.4401,83.4856,83.2128,83.2492,90700.0
2012-10-17 11:30:00,91.56,91.64,91.53,91.61,58900.0,83.2492,83.3219,83.2219,83.2947,58900.0
2012-10-17 12:00:00,91.6,91.65,91.52,91.53,60000.0,83.2856,83.331,83.2128,83.2219,60000.0
2012-10-17 12:30:00,91.52,91.53,91.31,91.31,36200.0,83.2128,83.2219,83.0219,83.0219,36200.0
2012-10-17 13:00:00,91.31,91.37,91.29,91.31,42100.0,83.0219,83.0765,83.0037,83.0219,42100.0
2012-10-17 13:30:00,91.32,91.33,91.14,91.26,56700.0,83.031,83.0401,82.8673,82.9764,56700.0
2012-10-17 14:00:00,91.26,91.29,91.21,91.22,85600.0,82.9764,83.0037,82.931,82.9401,85600.0
2012-10-17 14:30:00,91.21,91.25,91.12,91.17,77900.0,82.931,82.9673,82.8491,82.8946,77900.0
2012-10-17 15:00:00,91.17,91.44,91.16,91.4,134600.0,82.8946,83.1401,82.8855,83.1037,134600.0
2012-10-17 15:30:00,91.39,91.44,91.24,91.26,264200.0,83.0946,83.1401,82.9583,82.9764,264200.0
2012-10-18 09:30:00,91.25,91.34,91.04,91.19,61000.0,82.9673,83.0492,82.7764,82.9128,61000.0
2012-10-18 10:00:00,91.18,91.34,90.96,91.02,52600.0,82.9037,83.0492,82.7037,82.7582,52600.0
2012-10-18 10:30:00,91.02,91.13,91.0,91.13,42200.0,82.7582,82.8582,82.74,82.8582,42200.0
2012-10-18 11:00:00,91.13,91.26,91.1,91.25,38200.0,82.8582,82.9764,82.831,82.9673,38200.0
2012-10-18 11:30:00,91.24,91.53,91.24,91.47,32600.0,82.9583,83.2219,82.9583,83.1674,32600.0
2012-10-18 12:00:00,91.46,91.53,91.36,91.37,21600.0,83.1583,83.2219,83.0674,83.0765,21600.0
2012-10-18 12:30:00,91.38,91.44,91.3,91.39,48500.0,83.0855,83.1401,83.0128,83.0946,48500.0
2012-10-18 13:00:00,91.39,91.43,91.19,91.41,40800.0,83.0946,83.131,82.9128,83.1128,40800.0
2012-10-18 13:30:00,91.4,91.45,91.22,91.25,39900.0,83.1037,83.1492,82.9401,82.9673,39900.0
2012-10-18 14:00:00,91.25,91.47,91.24,91.26,34900.0,82.9673,83.1674,82.9583,82.9764,34900.0
2012-10-18 14:30:00,91.25,91.29,91.08,91.29,30800.0,82.9673,83.0037,82.8128,83.0037,30800.0
2012-10-18 15:00:00,91.29,91.38,91.18,91.35,40900.0,83.0037,83.0855,82.9037,83.0583,40900.0
2012-10-18 15:30:00,91.34,91.44,91.28,91.35,116800.0,83.0492,83.1401,82.9946,83.0583,116800.0
2012-10-19 09:30:00,91.16,91.16,90.24,90.44,247100.0,82.8855,82.8855,82.049,82.2309,247100.0
2012-10-19 10:00:00,90.44,90.8,90.31,90.79,118600.0,82.2309,82.5582,82.1127,82.5491,118600.0
2012-10-19 10:30:00,90.78,91.0,90.71,90.79,75400.0,82.54,82.74,82.4764,82.5491,75400.0
2012-10-19 11:00:00,90.77,90.79,90.45,90.73,67700.0,82.5309,82.5491,82.24,82.4945,67700.0
2012-10-19 11:30:00,90.73,90.76,90.4,90.45,50900.0,82.4945,82.5218,82.1945,82.24,50900.0
2012-10-19 12:00:00,90.46,90.46,90.09,90.18,26000.0,82.2491,82.2491,81.9126,81.9945,26000.0
2012-10-19 12:30:00,90.17,90.25,90.07,90.08,26500.0,81.9854,82.0581,81.8945,81.9035,26500.0
2012-10-19 13:00:00,90.09,90.14,89.96,90.0,42500.0,81.9126,81.9581,81.7944,81.8308,42500.0
2012-10-19 13:30:00,90.0,90.02,89.6,89.66,72700.0,81.8308,81.849,81.4671,81.5217,72700.0
2012-10-19 14:00:00,89.66,89.87,89.62,89.73,101400.0,81.5217,81.7126,81.4853,81.5853,101400.0
2012-10-19 14:30:00,89.73,89.88,89.66,89.83,88000.0,81.5853,81.7217,81.5217,81.6762,88000.0
2012-10-19 15:00:00,89.83,90.03,89.75,89.98,105300.0,81.6762,81.8581,81.6035,81.8126,105300.0
2012-10-19 15:30:00,89.98,90.26,89.94,90.19,358000.0,81.8126,82.0672,81.7763,82.0036,358000.0
2012-10-22 09:30:00,89.81,90.31,89.81,90.31,89600.0,81.6581,82.1127,81.6581,82.1127,89600.0
2012-10-22 10:00:00,90.32,90.71,90.3,90.68,47800.0,82.1218,82.4764,82.1036,82.4491,47800.0
2012-10-22 10:30:00,90.69,90.7,90.34,90.47,36500.0,82.4582,82.4673,82.1399,82.2581,36500.0
2012-10-22 11:00:00,90.45,90.49,90.11,90.14,32500.0,82.24,82.2763,81.9308,81.9581,32500.0
2012-10-22 11:30:00,90.14,90.43,90.12,90.39,55400.0,81.9581,82.2218,81.9399,82.1854,55400.0
2012-10-22 12:00:00,90.37,90.37,90.2,90.31,29700.0,82.1672,82.1672,82.0127,82.1127,29700.0
2012-10-22 12:30:00,90.33,90.41,90.23,90.36,42800.0,82.1309,82.2036,82.0399,82.1581,42800.0
2012-10-22 13:00:00,90.35,90.4,90.2,90.22,38200.0,82.149,82.1945,82.0127,82.0308,38200.0
2012-10-22 13:30:00,90.21,90.25,90.08,90.08,31700.0,82.0217,82.0581,81.9035,81.9035,31700.0
2012-10-22 14:00:00,90.08,90.23,89.99,90.19,61100.0,81.9035,82.0399,81.8217,82.0036,61100.0
2012-10-22 14:30:00,90.21,90.3,90.11,90.16,37500.0,82.0217,82.1036,81.9308,81.9763,37500.0
2012-10-22 15:00:00,90.18,90.37,90.11,90.36,61000.0,81.9945,82.1672,81.9308,82.1581,61000.0
2012-10-22 15:30:00,90.36,90.78,90.28,90.71,154500.0,82.1581,82.54,82.0854,82.4764,154500.0
2012-10-23 09:30:00,89.97,89.99,89.43,89.87,134100.0,81.8035,81.8217,81.3125,81.7126,134100.0
2012-10-23 10:00:00,89.81,90.15,89.77,89.95,120600.0,81.6581,81.9672,81.6217,81.7853,120600.0
2012-10-23 10:30:00,89.94,89.97,89.72,89.78,85400.0,81.7763,81.8035,81.5762,81.6308,85400.0
2012-10-23 11:00:00,89.77,90.03,89.73,89.97,59400.0,81.6217,81.8581,81.5853,81.8035,59400.0
2012-10-23 11:30:00,89.95,89.95,89.74,89.79,71500.0,81.7853,81.7853,81.5944,81.6399,71500.0
2012-10-23 12:00:00,89.8,90.0,89.74,89.86,50200.0,81.649,81.8308,81.5944,81.7035,50200.0
2012-10-23 12:30:00,89.86,90.15,89.81,90.11,64500.0,81.7035,81.9672,81.6581,81.9308,64500.0
2012-10-23 13:00:00,90.12,90.24,90.0,90.07,65800.0,81.9399,82.049,81.8308,81.8945,65800.0
2012-10-23 13:30:00,90.05,90.05,89.73,89.88,62400.0,81.8763,81.8763,81.5853,81.7217,62400.0
2012-10-23 14:00:00,89.86,89.91,89.72,89.87,79600.0,81.7035,81.749,81.5762,81.7126,79600.0
2012-10-23 14:30:00,89.87,89.9,89.77,89.79,47600.0,81.7126,81.7399,81.6217,81.6399,47600.0
2012-10-23 15:00:00,89.78,89.85,89.72,89.75,91000.0,81.6308,81.6944,81.5762,81.6035,91000.0
2012-10-23 15:30:00,89.75,89.81,89.6,89.61,175900.0,81.6035,81.6581,81.4671,81.4762,175900.0
2012-10-24 09:30:00,89.69,90.2,89.65,90.07,65900.0,81.5489,82.0127,81.5126,81.8945,65900.0
2012-10-24 10:00:00,90.03,90.1,89.81,89.87,103000.0,81.8581,81.9217,81.6581,81.7126,103000.0
2012-10-24 10:30:00,89.87,90.14,89.83,90.08,59400.0,81.7126,81.9581,81.6762,81.9035,59400.0
2012-10-24 11:00:00,90.05,90.3,90.05,90.3,68500.0,81.8763,82.1036,81.8763,82.1036,68500.0
2012-10-24 11:30:00,90.29,90.37,90.12,90.14,70100.0,82.0945,82.1672,81.9399,81.9581,70100.0
2012-10-24 12:00:00,90.13,90.17,90.05,90.12,63300.0,81.949,81.9854,81.8763,81.9399,63300.0
2012-10-24 12:30:00,90.12,90.25,90.09,90.1,72000.0,81.9399,82.0581,81.9126,81.9217,72000.0
2012-10-24 13:00:00,90.11,90.12,89.97,90.06,53700.0,81.9308,81.9399,81.8035,81.8854,53700.0
2012-10-24 13:30:00,90.05,90.06,89.86,89.86,43900.0,81.8763,81.8854,81.7035,81.7035,43900.0
2012-10-24 14:00:00,89.86,90.07,89.7,89.89,75900.0,81.7035,81.8945,81.558,81.7308,75900.0
2012-10-24 14:30:00,89.89,90.07,89.67,89.67,137400.0,81.7308,81.8945,81.5308,81.5308,137400.0
2012-10-24 15:00:00,89.68,89.73,89.36,89.53,100600.0,81.5399,81.5853,81.2489,81.4035,100600.0
2012-10-24 15:30:00,89.55,89.7,89.37,89.47,197900.0,81.4217,81.558,81.258,81.3489,197900.0
2012-10-25 09:30:00,92.0,93.68,92.0,92.6,599600.0,83.6493,85.1768,83.6493,84.1948,599600.0
2012-10-25 10:00:00,92.65,93.8,92.57,93.12,320100.0,84.2403,85.2859,84.1675,84.6676,320100.0
2012-10-25 10:30:00,93.12,93.15,92.83,92.9,137800.0,84.6676,84.6949,84.4039,84.4676,137800.0
2012-10-25 11:00:00,92.89,93.16,92.81,92.95,144300.0,84.4585,84.704,84.3857,84.513,144300.0
2012-10-25 11:30:00,92.98,92.98,92.54,92.91,141100.0,84.5403,84.5403,84.1403,84.4767,141100.0
2012-10-25 12:00:00,92.92,93.47,92.87,93.38,102600.0,84.4858,84.9858,84.4403,84.904,102600.0
2012-10-25 12:30:00,93.35,93.66,93.2,93.61,81000.0,84.8767,85.1586,84.7403,85.1131,81000.0
2012-10-25 13:00:00,93.61,94.33,93.57,94.28,173500.0,85.1131,85.7678,85.0768,85.7223,173500.0
2012-10-25 13:30:00,94.27,94.51,93.95,94.04,244100.0,85.7132,85.9314,85.4223,85.5041,244100.0
2012-10-25 14:00:00,94.03,94.16,93.69,93.74,175800.0,85.495,85.6132,85.1859,85.2313,175800.0
2012-10-25 14:30:00,93.74,93.78,93.01,93.27,136300.0,85.2313,85.2677,84.5676,84.804,136300.0
2012-10-25 15:00:00,93.28,93.3,93.0,93.01,210800.0,84.8131,84.8313,84.5585,84.5676,210800.0
2012-10-25 15:30:00,93.01,93.17,92.91,93.17,564600.0,84.5676,84.7131,84.4767,84.7131,564600.0
2012-10-26 09:30:00,92.85,93.55,92.77,92.77,149800.0,84.4221,85.0586,84.3494,84.3494,149800.0
2012-10-26 10:00:00,92.78,92.96,92.56,92.56,81600.0,84.3585,84.5221,84.1584,84.1584,81600.0
2012-10-26 10:30:00,92.53,92.54,92.2,92.31,104700.0,84.1312,84.1403,83.8311,83.9311,104700.0
2012-10-26 11:00:00,92.32,92.71,92.31,92.65,81400.0,83.9402,84.2948,83.9311,84.2403,81400.0
2012-10-26 11:30:00,92.68,92.68,92.32,92.42,67500.0,84.2675,84.2675,83.9402,84.0311,67500.0
2012-10-26 12:00:00,92.43,92.52,92.25,92.32,140400.0,84.0402,84.1221,83.8766,83.9402,140400.0
2012-10-26 12:30:00,92.3,92.48,92.25,92.47,77300.0,83.922,84.0857,83.8766,84.0766,77300.0
2012-10-26 13:00:00,92.47,92.55,92.26,92.4,63400.0,84.0766,84.1493,83.8857,84.013,63400.0
2012-10-26 13:30:00,92.42,92.87,92.39,92.64,86600.0,84.0311,84.4403,84.0039,84.2312,86600.0
2012-10-26 14:00:00,92.64,92.75,92.58,92.72,50100.0,84.2312,84.3312,84.1766,84.3039,50100.0
2012-10-26 14:30:00,92.7,93.19,92.66,93.01,596300.0,84.2857,84.7313,84.2494,84.5676,596300.0
2012-10-26 15:00:00,93.0,93.08,92.87,92.97,114100.0,84.5585,84.6312,84.4403,84.5312,114100.0
2012-10-26 15:30:00,92.97,93.1,92.48,92.57,235200.0,84.5312,84.6494,84.0857,84.1675,235200.0
2012-10-31 09:30:00,93.0,93.25,92.57,92.9,176000.0,84.5585,84.7858,84.1675,84.4676,176000.0
2012-10-31 10:00:00,92.91,92.91,92.5,92.5,86000.0,84.4767,84.4767,84.1039,84.1039,86000.0
2012-10-31 10:30:00,92.5,92.55,92.22,92.45,92900.0,84.1039,84.1493,83.8493,84.0584,92900.0
2012-10-31 11:00:00,92.45,92.45,92.0,92.33,88800.0,84.0584,84.0584,83.6493,83.9493,88800.0
2012-10-31 11:30:00,92.36,92.5,92.24,92.48,82900.0,83.9766,84.1039,83.8675,84.0857,82900.0
2012-10-31 12:00:00,92.47,92.48,92.19,92.2,49400.0,84.0766,84.0857,83.822,83.8311,49400.0
2012-10-31 12:30:00,92.19,92.44,92.16,92.43,51400.0,83.822,84.0493,83.7947,84.0402,51400.0
2012-10-31 13:00:00,92.44,92.44,92.32,92.41,34400.0,84.0493,84.0493,83.9402,84.0221,34400.0
2012-10-31 13:30:00,92.4,92.62,92.4,92.61,35200.0,84.013,84.213,84.013,84.2039,35200.0
2012-10-31 14:00:00,92.61,92.65,92.49,92.65,56600.0,84.2039,84.2403,84.0948,84.2403,56600.0
2012-10-31 14:30:00,92.64,93.11,92.62,92.83,124300.0,84.2312,84.6585,84.213,84.4039,124300.0
2012-10-31 15:00:00,92.84,93.24,92.77,93.24,104900.0,84.413,84.7767,84.3494,84.7767,104900.0
2012-10-31 15:30:00,93.22,93.64,93.17,93.31,355000.0,84.7585,85.1404,84.7131,84.8404,355000.0
2012-11-01 09:30:00,93.47,94.11,93.18,94.04,102200.0,84.9858,85.5677,84.7222,85.5041,102200.0
2012-11-01 10:00:00,94.07,94.34,94.05,94.13,94200.0,85.5314,85.7769,85.5132,85.5859,94200.0
2012-11-01 10:30:00,94.13,94.44,94.07,94.28,160200.0,85.5859,85.8678,85.5314,85.7223,160200.0
2012-11-01 11:00:00,94.27,94.32,94.11,94.32,91500.0,85.7132,85.7587,85.5677,85.7587,91500.0
2012-11-01 11:30:00,94.31,94.6,94.31,94.48,52900.0,85.7496,86.0133,85.7496,85.9042,52900.0
2012-11-01 12:00:00,94.48,94.55,94.4,94.44,88300.0,85.9042,85.9678,85.8314,85.8678,88300.0
2012-11-01 12:30:00,94.45,94.51,94.25,94.42,74400.0,85.8769,85.9314,85.695,85.8496,74400.0
2012-11-01 13:00:00,94.4,94.5,94.37,94.38,44600.0,85.8314,85.9223,85.8041,85.8132,44600.0
2012-11-01 13:30:00,94.39,94.52,94.33,94.44,55500.0,85.8223,85.9405,85.7678,85.8678,55500.0
2012-11-01 14:00:00,94.43,94.47,94.26,94.3,63700.0,85.8587,85.8951,85.7041,85.7405,63700.0
2012-11-01 14:30:00,94.3,94.62,94.29,94.56,50400.0,85.7405,86.0315,85.7314,85.9769,50400.0
2012-11-01 15:00:00,94.55,94.59,94.34,94.34,94400.0,85.9678,86.0042,85.7769,85.7769,94400.0
2012-11-01 15:30:00,94.33,94.6,94.16,94.6,331400.0,85.7678,86.0133,85.6132,86.0133,331400.0
2012-11-02 09:30:00,94.77,96.08,94.71,95.01,277500.0,86.1678,87.3589,86.1133,86.3861,277500.0
2012-11-02 10:00:00,94.98,95.04,94.4,94.49,93600.0,86.3588,86.4133,85.8314,85.9133,93600.0
2012-11-02 10:30:00,94.48,94.7,94.28,94.63,61300.0,85.9042,86.1042,85.7223,86.0405,61300.0
2012-11-02 11:00:00,94.62,94.64,94.11,94.13,76600.0,86.0315,86.0496,85.5677,85.5859,76600.0
2012-11-02 11:30:00,94.16,94.6,94.12,94.56,102500.0,85.6132,86.0133,85.5768,85.9769,102500.0
2012-11-02 12:00:00,94.58,94.58,94.24,94.27,87300.0,85.9951,85.9951,85.6859,85.7132,87300.0
2012-11-02 12:30:00,94.27,94.5,94.2,94.21,53400.0,85.7132,85.9223,85.6496,85.6587,53400.0
2012-11-02 13:00:00,94.21,94.46,94.02,94.02,55200.0,85.6587,85.886,85.4859,85.4859,55200.0
2012-11-02 13:30:00,94.02,94.08,93.73,93.77,108000.0,85.4859,85.5405,85.2222,85.2586,108000.0
2012-11-02 14:00:00,93.75,93.89,93.57,93.83,97900.0,85.2404,85.3677,85.0768,85.3132,97900.0
2012-11-02 14:30:00,93.81,93.81,93.61,93.81,68100.0,85.295,85.295,85.1131,85.295,68100.0
2012-11-02 15:00:00,93.83,93.9,93.58,93.59,98900.0,85.3132,85.3768,85.0859,85.0949,98900.0
2012-11-02 15:30:00,93.59,93.59,93.12,93.24,373100.0,85.0949,85.0949,84.6676,84.7767,373100.0
2012-11-05 09:30:00,92.98,93.19,92.75,93.07,72700.0,84.5403,84.7313,84.3312,84.6221,72700.0
2012-11-05 10:00:00,93.05,93.19,92.94,93.12,55100.0,84.604,84.7313,84.5039,84.6676,55100.0
2012-11-05 10:30:00,93.14,93.6,93.14,93.51,50700.0,84.6858,85.104,84.6858,85.0222,50700.0
2012-11-05 11:00:00,93.5,93.61,93.3,93.38,61000.0,85.0131,85.1131,84.8313,84.904,61000.0
2012-11-05 11:30:00,93.39,93.42,93.14,93.23,60800.0,84.9131,84.9404,84.6858,84.7676,60800.0
2012-11-05 12:00:00,93.23,93.27,93.03,93.18,71100.0,84.7676,84.804,84.5858,84.7222,71100.0
2012-11-05 12:30:00,93.18,93.23,92.91,92.99,38100.0,84.7222,84.7676,84.4767,84.5494,38100.0
2012-11-05 13:00:00,93.0,93.25,93.0,93.19,43600.0,84.5585,84.7858,84.5585,84.7313,43600.0
2012-11-05 13:30:00,93.18,93.24,93.11,93.2,40900.0,84.7222,84.7767,84.6585,84.7403,40900.0
2012-11-05 14:00:00,93.21,93.32,93.14,93.18,24400.0,84.7494,84.8495,84.6858,84.7222,24400.0
2012-11-05 14:30:00,93.19,93.38,93.19,93.3,47300.0,84.7313,84.904,84.7313,84.8313,47300.0
2012-11-05 15:00:00,93.3,93.35,93.09,93.19,75700.0,84.8313,84.8767,84.6403,84.7313,75700.0
2012-11-05 15:30:00,93.19,93.46,93.11,93.31,175900.0,84.7313,84.9767,84.6585,84.8404,175900.0
2012-11-06 09:30:00,93.27,93.66,92.99,93.0,92900.0,84.804,85.1586,84.5494,84.5585,92900.0
2012-11-06 10:00:00,92.99,93.1,92.59,92.62,66600.0,84.5494,84.6494,84.1857,84.213,66600.0
2012-11-06 10:30:00,92.59,93.11,92.53,93.03,50500.0,84.1857,84.6585,84.1312,84.5858,50500.0
2012-11-06 11:00:00,93.02,93.22,92.98,93.13,47500.0,84.5767,84.7585,84.5403,84.6767,47500.0
2012-11-06 11:30:00,93.16,93.87,93.09,93.85,59400.0,84.704,85.3495,84.6403,85.3313,59400.0
2012-11-06 12:00:00,93.85,94.05,93.73,93.89,67100.0,85.3313,85.5132,85.2222,85.3677,67100.0
2012-11-06 12:30:00,93.89,93.9,93.55,93.58,23800.0,85.3677,85.3768,85.0586,85.0859,23800.0
2012-11-06 13:00:00,93.59,94.09,93.55,94.09,54300.0,85.0949,85.5496,85.0586,85.5496,54300.0
2012-11-06 13:30:00,94.07,94.1,93.76,93.76,39100.0,85.5314,85.5587,85.2495,85.2495,39100.0
2012-11-06 14:00:00,93.75,93.89,93.58,93.89,41400.0,85.2404,85.3677,85.0859,85.3677,41400.0
2012-11-06 14:30:00,93.9,93.94,93.64,93.7,52800.0,85.3768,85.4132,85.1404,85.195,52800.0
2012-11-06 15:00:00,93.69,93.73,93.56,93.66,73400.0,85.1859,85.2222,85.0677,85.1586,73400.0
2012-11-06 15:30:00,93.66,93.67,93.4,93.51,160100.0,85.1586,85.1677,84.9222,85.0222,160100.0
2012-11-07 09:30:00,93.0,93.75,92.82,93.45,105400.0,84.5585,85.2404,84.3948,84.9677,105400.0
2012-11-07 10:00:00,93.45,93.57,93.01,93.39,134400.0,84.9677,85.0768,84.5676,84.9131,134400.0
2012-11-07 10:30:00,93.4,93.48,93.06,93.09,65800.0,84.9222,84.9949,84.6131,84.6403,65800.0
2012-11-07 11:00:00,93.06,93.15,92.73,92.75,71200.0,84.6131,84.6949,84.313,84.3312,71200.0
2012-11-07 11:30:00,92.75,93.36,92.61,93.34,83500.0,84.3312,84.8858,84.2039,84.8676,83500.0
2012-11-07 12:00:00,93.36,93.86,93.3,93.69,83400.0,84.8858,85.3404,84.8313,85.1859,83400.0
2012-11-07 12:30:00,93.67,93.92,93.67,93.83,54100.0,85.1677,85.395,85.1677,85.3132,54100.0
2012-11-07 13:00:00,93.84,94.17,93.78,94.01,64300.0,85.3223,85.6223,85.2677,85.4768,64300.0
2012-11-07 13:30:00,93.99,94.22,93.97,94.15,79700.0,85.4586,85.6678,85.4405,85.6041,79700.0
2012-11-07 14:00:00,94.16,94.41,94.14,94.4,67600.0,85.6132,85.8405,85.595,85.8314,67600.0
2012-11-07 14:30:00,94.4,94.51,94.15,94.51,118600.0,85.8314,85.9314,85.6041,85.9314,118600.0
2012-11-07 15:00:00,94.49,94.95,94.32,94.95,218000.0,85.9133,86.3315,85.7587,86.3315,218000.0
2012-11-07 15:30:00,94.95,95.0,94.69,94.69,504800.0,86.3315,86.377,86.0951,86.0951,504800.0
2012-11-08 09:30:00,94.22,94.5,93.82,93.82,129600.0,85.6678,85.9223,85.3041,85.3041,129600.0
2012-11-08 10:00:00,93.84,93.93,93.46,93.58,66500.0,85.3223,85.4041,84.9767,85.0859,66500.0
2012-11-08 10:30:00,93.58,93.71,93.2,93.28,58000.0,85.0859,85.2041,84.7403,84.8131,58000.0
2012-11-08 11:00:00,93.26,93.34,92.9,93.19,92400.0,84.7949,84.8676,84.4676,84.7313,92400.0
2012-11-08 11:30:00,93.17,93.65,93.09,93.62,90200.0,84.7131,85.1495,84.6403,85.1222,90200.0
2012-11-08 12:00:00,93.61,93.63,93.34,93.48,91200.0,85.1131,85.1313,84.8676,84.9949,91200.0
2012-11-08 12:30:00,93.49,93.56,92.93,93.03,103100.0,85.004,85.0677,84.4949,84.5858,103100.0
2012-11-08 13:00:00,93.0,93.02,92.55,92.69,74000.0,84.5585,84.5767,84.1493,84.2766,74000.0
2012-11-08 13:30:00,92.7,92.88,92.64,92.88,81200.0,84.2857,84.4494,84.2312,84.4494,81200.0
2012-11-08 14:00:00,92.88,93.19,92.74,93.02,78500.0,84.4494,84.7313,84.3221,84.5767,78500.0
2012-11-08 14:30:00,93.02,93.28,92.91,93.25,114800.0,84.5767,84.8131,84.4767,84.7858,114800.0
2012-11-08 15:00:00,93.24,93.31,93.05,93.2,104300.0,84.7767,84.8404,84.604,84.7403,104300.0
2012-11-08 15:30:00,93.19,93.2,92.55,92.56,283700.0,84.7313,84.7403,84.1493,84.1584,283700.0
2012-11-09 09:30:00,92.51,93.8,92.48,93.34,197800.0,84.113,85.2859,84.0857,84.8676,197800.0
2012-11-09 10:00:00,93.37,93.63,93.25,93.41,90300.0,84.8949,85.1313,84.7858,84.9313,90300.0
2012-11-09 10:30:00,93.42,93.5,93.11,93.34,58700.0,84.9404,85.0131,84.6585,84.8676,58700.0
2012-11-09 11:00:00,93.32,93.67,93.32,93.51,43800.0,84.8495,85.1677,84.8495,85.0222,43800.0
2012-11-09 11:30:00,93.55,93.77,93.46,93.6,42800.0,85.0586,85.2586,84.9767,85.104,42800.0
2012-11-09 12:00:00,93.64,93.82,93.56,93.76,47100.0,85.1404,85.3041,85.0677,85.2495,47100.0
2012-11-09 12:30:00,93.78,93.84,93.64,93.67,47200.0,85.2677,85.3223,85.1404,85.1677,47200.0
2012-11-09 13:00:00,93.66,93.81,93.42,93.42,54300.0,85.1586,85.295,84.9404,84.9404,54300.0
2012-11-09 13:30:00,93.38,93.48,93.19,93.46,84700.0,84.904,84.9949,84.7313,84.9767,84700.0
2012-11-09 14:00:00,93.48,93.59,93.37,93.51,119300.0,84.9949,85.0949,84.8949,85.0222,119300.0
2012-11-09 14:30:00,93.56,93.82,93.39,93.43,81000.0,85.0677,85.3041,84.9131,84.9495,81000.0
2012-11-09 15:00:00,93.42,93.55,93.17,93.22,124500.0,84.9404,85.0586,84.7131,84.7585,124500.0
2012-11-09 15:30:00,93.22,93.23,92.89,93.0,207300.0,84.7585,84.7676,84.4585,84.5585,207300.0
2012-11-12 09:30:00,93.16,93.37,92.63,92.93,78600.0,84.704,84.8949,84.2221,84.4949,78600.0
2012-11-12 10:00:00,92.9,92.92,92.67,92.76,30900.0,84.4676,84.4858,84.2585,84.3403,30900.0
2012-11-12 10:30:00,92.75,92.93,92.64,92.66,55800.0,84.3312,84.4949,84.2312,84.2494,55800.0
2012-11-12 11:00:00,92.66,92.68,92.46,92.56,30900.0,84.2494,84.2675,84.0675,84.1584,30900.0
2012-11-12 11:30:00,92.55,92.75,92.51,92.64,58600.0,84.1493,84.3312,84.113,84.2312,58600.0
2012-11-12 12:00:00,92.63,92.64,92.44,92.46,29100.0,84.2221,84.2312,84.0493,84.0675,29100.0
2012-11-12 12:30:00,92.52,92.66,92.45,92.49,26400.0,84.1221,84.2494,84.0584,84.0948,26400.0
2012-11-12 13:00:00,92.49,92.78,92.49,92.68,36600.0,84.0948,84.3585,84.0948,84.2675,36600.0
2012-11-12 13:30:00,92.69,92.78,92.65,92.7,31500.0,84.2766,84.3585,84.2403,84.2857,31500.0
2012-11-12 14:00:00,92.69,92.76,92.57,92.64,27800.0,84.2766,84.3403,84.1675,84.2312,27800.0
2012-11-12 14:30:00,92.66,92.74,92.56,92.71,30700.0,84.2494,84.3221,84.1584,84.2948,30700.0
2012-11-12 15:00:00,92.71,92.8,92.61,92.65,57600.0,84.2948,84.3767,84.2039,84.2403,57600.0
2012-11-12 15:30:00,92.65,92.76,92.52,92.71,129500.0,84.2403,84.3403,84.1221,84.2948,129500.0
2012-11-13 09:30:00,92.41,93.48,92.38,93.4,91200.0,84.0221,84.9949,83.9948,84.9222,91200.0
2012-11-13 10:00:00,93.39,93.66,93.11,93.56,46900.0,84.9131,85.1586,84.6585,85.0677,46900.0
2012-11-13 10:30:00,93.57,93.77,93.37,93.7,118600.0,85.0768,85.2586,84.8949,85.195,118600.0
2012-11-13 11:00:00,93.71,93.75,93.48,93.52,65600.0,85.2041,85.2404,84.9949,85.0313,65600.0
2012-11-13 11:30:00,93.52,93.56,93.19,93.23,59300.0,85.0313,85.0677,84.7313,84.7676,59300.0
2012-11-13 12:00:00,93.26,93.54,93.26,93.45,54500.0,84.7949,85.0495,84.7949,84.9677,54500.0
2012-11-13 12:30:00,93.48,93.48,93.19,93.41,45000.0,84.9949,84.9949,84.7313,84.9313,45000.0
2012-11-13 13:00:00,93.4,93.57,93.23,93.45,43200.0,84.9222,85.0768,84.7676,84.9677,43200.0
2012-11-13 13:30:00,93.46,93.74,93.41,93.74,50500.0,84.9767,85.2313,84.9313,85.2313,50500.0
2012-11-13 14:00:00,93.75,93.98,93.75,93.97,76600.0,85.2404,85.4495,85.2404,85.4405,76600.0
2012-11-13 14:30:00,93.97,93.99,93.78,93.93,92300.0,85.4405,85.4586,85.2677,85.4041,92300.0
2012-11-13 15:00:00,93.91,93.94,93.33,93.48,97300.0,85.3859,85.4132,84.8585,84.9949,97300.0
2012-11-13 15:30:00,93.46,93.52,93.15,93.25,286300.0,84.9767,85.0313,84.6949,84.7858,286300.0
2012-11-14 09:30:00,93.35,93.54,92.9,93.15,70900.0,84.8767,85.0495,84.4676,84.6949,70900.0
2012-11-14 10:00:00,93.11,93.41,92.89,92.89,61600.0,84.6585,84.9313,84.4585,84.4585,61600.0
2012-11-14 10:30:00,92.89,92.93,92.67,92.71,46100.0,84.4585,84.4949,84.2585,84.2948,46100.0
2012-11-14 11:00:00,92.76,92.9,92.66,92.67,31100.0,84.3403,84.4676,84.2494,84.2585,31100.0
2012-11-14 11:30:00,92.66,92.66,92.38,92.45,42600.0,84.2494,84.2494,83.9948,84.0584,42600.0
2012-11-14 12:00:00,92.45,92.47,92.13,92.2,32500.0,84.0584,84.0766,83.7675,83.8311,32500.0
2012-11-14 12:30:00,92.19,92.22,92.05,92.12,53800.0,83.822,83.8493,83.6947,83.7584,53800.0
2012-11-14 13:00:00,92.12,92.35,92.09,92.24,53900.0,83.7584,83.9675,83.7311,83.8675,53900.0
2012-11-14 13:30:00,92.25,92.47,92.16,92.44,67600.0,83.8766,84.0766,83.7947,84.0493,67600.0
2012-11-14 14:00:00,92.47,92.53,92.09,92.34,61400.0,84.0766,84.1312,83.7311,83.9584,61400.0
2012-11-14 14:30:00,92.36,92.36,92.09,92.1,65300.0,83.9766,83.9766,83.7311,83.7402,65300.0
2012-11-14 15:00:00,92.09,92.11,91.75,91.99,106700.0,83.7311,83.7493,83.422,83.6402,106700.0
2012-11-14 15:30:00,92.0,92.33,91.92,92.27,386100.0,83.6493,83.9493,83.5765,83.8948,386100.0
2012-11-15 09:30:00,92.26,92.77,91.91,92.35,59900.0,83.8857,84.3494,83.5674,83.9675,59900.0
2012-11-15 10:00:00,92.4,92.55,92.01,92.53,125200.0,84.013,84.1493,83.6584,84.1312,125200.0
2012-11-15 10:30:00,92.54,92.81,91.92,91.92,87800.0,84.1403,84.3857,83.5765,83.5765,87800.0
2012-11-15 11:00:00,91.94,92.48,91.94,92.39,56900.0,83.5947,84.0857,83.5947,84.0039,56900.0
2012-11-15 11:30:00,92.39,92.49,91.83,91.83,55800.0,84.0039,84.0948,83.4947,83.4947,55800.0
2012-11-15 12:00:00,91.88,91.91,91.57,91.61,46200.0,83.5402,83.5674,83.2583,83.2947,46200.0
2012-11-15 12:30:00,91.66,91.81,91.46,91.5,56800.0,83.3401,83.4765,83.1583,83.1947,56800.0
2012-11-15 13:00:00,91.52,91.56,91.34,91.45,135800.0,83.2128,83.2492,83.0492,83.1492,135800.0
2012-11-15 13:30:00,91.44,91.45,91.31,91.37,105200.0,83.1401,83.1492,83.0219,83.0765,105200.0
2012-11-15 14:00:00,91.37,91.39,91.2,91.31,71600.0,83.0765,83.0946,82.9219,83.0219,71600.0
2012-11-15 14:30:00,91.31,91.42,91.26,91.29,55600.0,83.0219,83.1219,82.9764,83.0037,55600.0
2012-11-15 15:00:00,91.29,91.33,91.02,91.06,124600.0,83.0037,83.0401,82.7582,82.7946,124600.0
2012-11-15 15:30:00,91.05,91.45,91.03,91.3,310600.0,82.7855,83.1492,82.7673,83.0128,310600.0
2012-11-16 09:30:00,91.41,91.56,90.93,90.96,222000.0,83.1128,83.2492,82.6764,82.7037,222000.0
2012-11-16 10:00:00,90.96,91.34,90.6,91.27,99600.0,82.7037,83.0492,82.3763,82.9855,99600.0
2012-11-16 10:30:00,91.26,91.65,91.17,91.49,89900.0,82.9764,83.331,82.8946,83.1856,89900.0
2012-11-16 11:00:00,91.49,91.73,91.42,91.47,47700.0,83.1856,83.4038,83.1219,83.1674,47700.0
2012-11-16 11:30:00,91.46,92.29,91.44,92.23,69600.0,83.1583,83.9129,83.1401,83.8584,69600.0
2012-11-16 12:00:00,92.25,92.34,91.86,92.03,42500.0,83.8766,83.9584,83.522,83.6765,42500.0
2012-11-16 12:30:00,92.01,92.21,92.0,92.07,42300.0,83.6584,83.8402,83.6493,83.7129,42300.0
2012-11-16 13:00:00,92.07,92.14,91.89,92.0,27700.0,83.7129,83.7766,83.5493,83.6493,27700.0
2012-11-16 13:30:00,92.0,92.26,91.99,92.24,45000.0,83.6493,83.8857,83.6402,83.8675,45000.0
2012-11-16 14:00:00,92.22,92.26,91.87,91.9,83500.0,83.8493,83.8857,83.5311,83.5583,83500.0
2012-11-16 14:30:00,91.9,92.12,91.8,92.08,54300.0,83.5583,83.7584,83.4674,83.722,54300.0
2012-11-16 15:00:00,92.08,92.1,91.92,91.98,86500.0,83.722,83.7402,83.5765,83.6311,86500.0
2012-11-16 15:30:00,91.98,92.19,91.88,92.07,275600.0,83.6311,83.822,83.5402,83.7129,275600.0
2012-11-19 09:30:00,92.53,92.96,92.47,92.74,115700.0,84.1312,84.5221,84.0766,84.3221,115700.0
2012-11-19 10:00:00,92.74,92.76,92.55,92.65,105700.0,84.3221,84.3403,84.1493,84.2403,105700.0
2012-11-19 10:30:00,92.67,92.75,92.59,92.62,90600.0,84.2585,84.3312,84.1857,84.213,90600.0
2012-11-19 11:00:00,92.63,92.69,92.53,92.65,63000.0,84.2221,84.2766,84.1312,84.2403,63000.0
2012-11-19 11:30:00,92.65,92.66,92.43,92.56,31900.0,84.2403,84.2494,84.0402,84.1584,31900.0
2012-11-19 12:00:00,92.58,92.8,92.57,92.71,100100.0,84.1766,84.3767,84.1675,84.2948,100100.0
2012-11-19 12:30:00,92.72,92.91,92.72,92.78,36500.0,84.3039,84.4767,84.3039,84.3585,36500.0
2012-11-19 13:00:00,92.76,92.86,92.57,92.65,37900.0,84.3403,84.4312,84.1675,84.2403,37900.0
2012-11-19 13:30:00,92.66,92.74,92.4,92.48,56700.0,84.2494,84.3221,84.013,84.0857,56700.0
2012-11-19 14:00:00,92.47,92.61,92.46,92.55,50700.0,84.0766,84.2039,84.0675,84.1493,50700.0
2012-11-19 14:30:00,92.54,92.67,92.53,92.62,60900.0,84.1403,84.2585,84.1312,84.213,60900.0
2012-11-19 15:00:00,92.64,92.69,92.56,92.59,76500.0,84.2312,84.2766,84.1584,84.1857,76500.0
2012-11-19 15:30:00,92.6,92.7,92.5,92.68,271500.0,84.1948,84.2857,84.1039,84.2675,271500.0
2012-11-20 09:30:00,92.57,92.91,92.51,92.88,142900.0,84.1675,84.4767,84.113,84.4494,142900.0
2012-11-20 10:00:00,92.88,93.12,92.81,93.05,98600.0,84.4494,84.6676,84.3857,84.604,98600.0
2012-11-20 10:30:00,93.04,93.44,93.02,93.44,81700.0,84.5949,84.9586,84.5767,84.9586,81700.0
2012-11-20 11:00:00,93.44,93.63,93.35,93.61,78600.0,84.9586,85.1313,84.8767,85.1131,78600.0
2012-11-20 11:30:00,93.59,93.88,93.5,93.84,80000.0,85.0949,85.3586,85.0131,85.3223,80000.0
2012-11-20 12:00:00,93.84,93.89,93.62,93.69,101200.0,85.3223,85.3677,85.1222,85.1859,101200.0
2012-11-20 12:30:00,93.69,93.71,93.54,93.66,45200.0,85.1859,85.2041,85.0495,85.1586,45200.0
2012-11-20 13:00:00,93.66,93.72,93.12,93.12,50900.0,85.1586,85.2131,84.6676,84.6676,50900.0
2012-11-20 13:30:00,93.14,93.4,93.12,93.38,64100.0,84.6858,84.9222,84.6676,84.904,64100.0
2012-11-20 14:00:00,93.37,93.57,93.27,93.53,66300.0,84.8949,85.0768,84.804,85.0404,66300.0
2012-11-20 14:30:00,93.55,93.55,93.3,93.5,71600.0,85.0586,85.0586,84.8313,85.0131,71600.0
2012-11-20 15:00:00,93.51,93.59,93.37,93.42,92300.0,85.0222,85.0949,84.8949,84.9404,92300.0
2012-11-20 15:30:00,93.42,93.49,93.31,93.49,211700.0,84.9404,85.004,84.8404,85.004,211700.0
2012-11-21 09:30:00,93.39,93.76,93.15,93.68,91200.0,84.9131,85.2495,84.6949,85.1768,91200.0
2012-11-21 10:00:00,93.64,93.66,93.0,93.08,94000.0,85.1404,85.1586,84.5585,84.6312,94000.0
2012-11-21 10:30:00,93.14,93.32,93.14,93.16,58700.0,84.6858,84.8495,84.6858,84.704,58700.0
2012-11-21 11:00:00,93.19,93.27,93.12,93.14,58400.0,84.7313,84.804,84.6676,84.6858,58400.0
2012-11-21 11:30:00,93.18,93.27,93.15,93.18,43500.0,84.7222,84.804,84.6949,84.7222,43500.0
2012-11-21 12:00:00,93.17,93.31,93.17,93.31,34500.0,84.7131,84.8404,84.7131,84.8404,34500.0
2012-11-21 12:30:00,93.31,93.32,93.22,93.27,23200.0,84.8404,84.8495,84.7585,84.804,23200.0
2012-11-21 13:00:00,93.29,93.3,93.17,93.28,31600.0,84.8222,84.8313,84.7131,84.8131,31600.0
2012-11-21 13:30:00,93.29,93.43,93.27,93.35,32900.0,84.8222,84.9495,84.804,84.8767,32900.0
2012-11-21 14:00:00,93.38,93.45,93.26,93.26,32100.0,84.904,84.9677,84.7949,84.7949,32100.0
2012-11-21 14:30:00,93.29,93.36,93.22,93.28,69400.0,84.8222,84.8858,84.7585,84.8131,69400.0
2012-11-21 15:00:00,93.29,93.3,93.2,93.24,99700.0,84.8222,84.8313,84.7403,84.7767,99700.0
2012-11-21 15:30:00,93.24,93.35,93.18,93.26,102000.0,84.7767,84.8767,84.7222,84.7949,102000.0
2012-11-23 09:30:00,93.65,93.69,93.07,93.09,34400.0,85.1495,85.1859,84.6221,84.6403,34400.0
2012-11-23 10:00:00,93.1,93.56,93.1,93.52,24300.0,84.6494,85.0677,84.6494,85.0313,24300.0
2012-11-23 10:30:00,93.52,93.66,93.44,93.66,17100.0,85.0313,85.1586,84.9586,85.1586,17100.0
2012-11-23 11:00:00,93.65,93.92,93.54,93.88,26200.0,85.1495,85.395,85.0495,85.3586,26200.0
2012-11-23 11:30:00,93.85,93.85,93.39,93.42,11500.0,85.3313,85.3313,84.9131,84.9404,11500.0
2012-11-23 12:00:00,93.47,93.64,93.43,93.61,19900.0,84.9858,85.1404,84.9495,85.1131,19900.0
2012-11-23 12:30:00,93.62,94.11,93.61,94.07,85200.0,85.1222,85.5677,85.1131,85.5314,85200.0
2012-11-26 09:30:00,93.76,93.81,93.05,93.69,86200.0,85.2495,85.295,84.604,85.1859,86200.0
2012-11-26 10:00:00,93.7,93.71,93.26,93.43,60600.0,85.195,85.2041,84.7949,84.9495,60600.0
2012-11-26 10:30:00,93.44,93.7,93.42,93.42,73800.0,84.9586,85.195,84.9404,84.9404,73800.0
2012-11-26 11:00:00,93.43,93.52,93.3,93.47,62300.0,84.9495,85.0313,84.8313,84.9858,62300.0
2012-11-26 11:30:00,93.44,93.44,93.2,93.29,89100.0,84.9586,84.9586,84.7403,84.8222,89100.0
2012-11-26 12:00:00,93.29,93.5,93.25,93.37,172700.0,84.8222,85.0131,84.7858,84.8949,172700.0
2012-11-26 12:30:00,93.37,93.48,93.28,93.42,88300.0,84.8949,84.9949,84.8131,84.9404,88300.0
2012-11-26 13:00:00,93.42,93.49,93.36,93.4,61300.0,84.9404,85.004,84.8858,84.9222,61300.0
2012-11-26 13:30:00,93.42,93.49,93.36,93.43,54000.0,84.9404,85.004,84.8858,84.9495,54000.0
2012-11-26 14:00:00,93.42,93.5,93.33,93.44,78400.0,84.9404,85.0131,84.8585,84.9586,78400.0
2012-11-26 14:30:00,93.45,93.47,93.31,93.39,87300.0,84.9677,84.9858,84.8404,84.9131,87300.0
2012-11-26 15:00:00,93.37,93.46,93.34,93.41,91600.0,84.8949,84.9767,84.8676,84.9313,91600.0
2012-11-26 15:30:00,93.41,93.54,93.3,93.52,229600.0,84.9313,85.0495,84.8313,85.0313,229600.0
2012-11-27 09:30:00,93.43,93.73,93.36,93.5,93100.0,84.9495,85.2222,84.8858,85.0131,93100.0
2012-11-27 10:00:00,93.57,93.6,92.97,92.97,62000.0,85.0768,85.104,84.5312,84.5312,62000.0
2012-11-27 10:30:00,92.98,93.16,92.82,92.94,123800.0,84.5403,84.704,84.3948,84.5039,123800.0
2012-11-27 11:00:00,92.94,93.16,92.93,92.99,73300.0,84.5039,84.704,84.4949,84.5494,73300.0
2012-11-27 11:30:00,93.0,93.22,92.95,93.16,104800.0,84.5585,84.7585,84.513,84.704,104800.0
2012-11-27 12:00:00,93.18,93.22,93.01,93.22,61400.0,84.7222,84.7585,84.5676,84.7585,61400.0
2012-11-27 12:30:00,93.22,93.25,93.03,93.04,41800.0,84.7585,84.7858,84.5858,84.5949,41800.0
2012-11-27 13:00:00,93.04,93.08,92.73,92.75,50100.0,84.5949,84.6312,84.313,84.3312,50100.0
2012-11-27 13:30:00,92.74,93.4,92.33,92.77,581100.0,84.3221,84.9222,83.9493,84.3494,581100.0
2012-11-27 14:00:00,92.77,93.18,92.75,92.85,114800.0,84.3494,84.7222,84.3312,84.4221,114800.0
2012-11-27 14:30:00,92.88,92.97,92.75,92.9,55900.0,84.4494,84.5312,84.3312,84.4676,55900.0
2012-11-27 15:00:00,92.88,93.01,92.83,92.95,91400.0,84.4494,84.5676,84.4039,84.513,91400.0
2012-11-27 15:30:00,92.95,92.98,92.68,92.76,169300.0,84.513,84.5403,84.2675,84.3403,169300.0
2012-11-28 09:30:00,92.48,92.77,92.11,92.27,168700.0,84.0857,84.3494,83.7493,83.8948,168700.0
2012-11-28 10:00:00,92.26,92.26,91.84,92.01,171000.0,83.8857,83.8857,83.5038,83.6584,171000.0
2012-11-28 10:30:00,92.01,92.56,92.0,92.5,101000.0,83.6584,84.1584,83.6493,84.1039,101000.0
2012-11-28 11:00:00,92.5,92.63,92.43,92.63,161700.0,84.1039,84.2221,84.0402,84.2221,161700.0
2012-11-28 11:30:00,92.63,92.88,92.55,92.87,48400.0,84.2221,84.4494,84.1493,84.4403,48400.0
2012-11-28 12:00:00,92.85,93.22,92.65,93.18,56000.0,84.4221,84.7585,84.2403,84.7222,56000.0
2012-11-28 12:30:00,93.15,93.34,93.15,93.28,28000.0,84.6949,84.8676,84.6949,84.8131,28000.0
2012-11-28 13:00:00,93.28,93.28,93.08,93.13,30200.0,84.8131,84.8131,84.6312,84.6767,30200.0
2012-11-28 13:30:00,93.13,93.31,93.06,93.14,35500.0,84.6767,84.8404,84.6131,84.6858,35500.0
2012-11-28 14:00:00,93.14,93.24,92.95,92.95,53200.0,84.6858,84.7767,84.513,84.513,53200.0
2012-11-28 14:30:00,92.97,93.02,92.78,92.85,108600.0,84.5312,84.5767,84.3585,84.4221,108600.0
2012-11-28 15:00:00,92.86,93.01,92.72,93.0,131400.0,84.4312,84.5676,84.3039,84.5585,131400.0
2012-11-28 15:30:00,92.98,93.06,92.83,92.96,270300.0,84.5403,84.6131,84.4039,84.5221,270300.0
2012-11-29 09:30:00,93.2,93.97,93.08,93.45,132000.0,84.9212,85.6228,84.8118,85.149,132000.0
2012-11-29 10:00:00,93.48,93.64,93.2,93.42,84600.0,85.1763,85.3221,84.9212,85.1216,84600.0
2012-11-29 10:30:00,93.4,93.61,93.31,93.58,64500.0,85.1034,85.2948,85.0214,85.2674,64500.0
2012-11-29 11:00:00,93.56,93.87,93.55,93.67,64300.0,85.2492,85.5317,85.2401,85.3494,64300.0
2012-11-29 11:30:00,93.65,93.83,93.3,93.48,81900.0,85.3312,85.4952,85.0123,85.1763,81900.0
2012-11-29 12:00:00,93.49,94.06,93.48,93.82,57300.0,85.1854,85.7048,85.1763,85.4861,57300.0
2012-11-29 12:30:00,93.85,94.07,93.83,93.88,34100.0,85.5134,85.7139,85.4952,85.5408,34100.0
2012-11-29 13:00:00,93.88,93.93,93.77,93.88,35000.0,85.5408,85.5863,85.4406,85.5408,35000.0
2012-11-29 13:30:00,93.89,93.95,93.82,93.85,43200.0,85.5499,85.6046,85.4861,85.5134,43200.0
2012-11-29 14:00:00,93.85,93.93,93.83,93.85,39500.0,85.5134,85.5863,85.4952,85.5134,39500.0
2012-11-29 14:30:00,93.84,93.91,93.8,93.85,62600.0,85.5043,85.5681,85.4679,85.5134,62600.0
2012-11-29 15:00:00,93.86,93.93,93.69,93.77,75400.0,85.5226,85.5863,85.3677,85.4406,75400.0
2012-11-29 15:30:00,93.78,93.94,93.63,93.74,150900.0,85.4497,85.5954,85.313,85.4132,150900.0
2012-11-30 09:30:00,93.64,94.07,93.52,94.04,81200.0,85.3221,85.7139,85.2128,85.6866,81200.0
2012-11-30 10:00:00,94.03,94.46,94.01,94.42,70900.0,85.6775,86.0693,85.6592,86.0328,70900.0
2012-11-30 10:30:00,94.44,94.44,93.96,94.15,62600.0,86.051,86.051,85.6137,85.7868,62600.0
2012-11-30 11:00:00,94.14,94.38,94.08,94.33,82600.0,85.7777,85.9964,85.723,85.9508,82600.0
2012-11-30 11:30:00,94.3,94.51,94.24,94.4,56600.0,85.9235,86.1148,85.8688,86.0146,56600.0
2012-11-30 12:00:00,94.4,94.57,94.39,94.53,42600.0,86.0146,86.1695,86.0055,86.133,42600.0
2012-11-30 12:30:00,94.53,94.63,94.44,94.6,41300.0,86.133,86.2242,86.051,86.1968,41300.0
2012-11-30 13:00:00,94.6,94.78,94.59,94.74,55700.0,86.1968,86.3608,86.1877,86.3244,55700.0
2012-11-30 13:30:00,94.72,94.77,94.57,94.63,37400.0,86.3062,86.3517,86.1695,86.2242,37400.0
2012-11-30 14:00:00,94.64,94.88,94.58,94.82,48500.0,86.2333,86.452,86.1786,86.3973,48500.0
2012-11-30 14:30:00,94.83,94.9,94.5,94.5,44100.0,86.4064,86.4702,86.1057,86.1057,44100.0
2012-11-30 15:00:00,94.5,94.81,94.19,94.49,339300.0,86.1057,86.3882,85.8232,86.0966,339300.0
2012-11-30 15:30:00,94.51,94.67,94.47,94.47,179300.0,86.1148,86.2606,86.0784,86.0784,179300.0
2012-12-03 09:30:00,94.5,95.37,94.45,95.3,147600.0,86.1057,86.8984,86.0601,86.8346,147600.0
2012-12-03 10:00:00,95.28,95.28,94.84,94.89,99900.0,86.8164,86.8164,86.4155,86.4611,99900.0
2012-12-03 10:30:00,94.89,94.91,94.59,94.75,49000.0,86.4611,86.4793,86.1877,86.3335,49000.0
2012-12-03 11:00:00,94.72,95.0,94.64,94.8,97600.0,86.3062,86.5613,86.2333,86.3791,97600.0
2012-12-03 11:30:00,94.78,95.0,94.71,94.93,62500.0,86.3608,86.5613,86.2971,86.4975,62500.0
2012-12-03 12:00:00,94.93,94.98,94.81,94.96,48000.0,86.4975,86.5431,86.3882,86.5248,48000.0
2012-12-03 12:30:00,94.94,95.0,94.86,94.91,53900.0,86.5066,86.5613,86.4337,86.4793,53900.0
2012-12-03 13:00:00,94.91,94.98,94.75,94.92,33400.0,86.4793,86.5431,86.3335,86.4884,33400.0
2012-12-03 13:30:00,94.94,94.94,94.59,94.66,38000.0,86.5066,86.5066,86.1877,86.2515,38000.0
2012-12-03 14:00:00,94.65,94.7,94.48,94.63,67500.0,86.2424,86.2879,86.0875,86.2242,67500.0
2012-12-03 14:30:00,94.63,94.76,94.62,94.76,38700.0,86.2242,86.3426,86.215,86.3426,38700.0
2012-12-03 15:00:00,94.77,94.92,94.47,94.71,75400.0,86.3517,86.4884,86.0784,86.2971,75400.0
2012-12-03 15:30:00,94.69,94.75,94.48,94.55,128900.0,86.2788,86.3335,86.0875,86.1513,128900.0
2012-12-04 09:30:00,94.5,95.12,93.97,94.95,137700.0,86.1057,86.6706,85.6228,86.5157,137700.0
2012-12-04 10:00:00,94.93,95.2,94.78,95.02,75800.0,86.4975,86.7435,86.3608,86.5795,75800.0
2012-12-04 10:30:00,94.96,95.09,94.87,95.07,39200.0,86.5248,86.6433,86.4428,86.6251,39200.0
2012-12-04 11:00:00,95.07,95.18,94.91,94.99,60800.0,86.6251,86.7253,86.4793,86.5522,60800.0
2012-12-04 11:30:00,95.0,95.21,94.98,95.04,72400.0,86.5613,86.7526,86.5431,86.5977,72400.0
2012-12-04 12:00:00,95.04,95.05,94.74,94.95,67100.0,86.5977,86.6068,86.3244,86.5157,67100.0
2012-12-04 12:30:00,94.94,94.94,94.64,94.79,51400.0,86.5066,86.5066,86.2333,86.3699,51400.0
2012-12-04 13:00:00,94.79,94.98,94.67,94.96,48300.0,86.3699,86.5431,86.2606,86.5248,48300.0
2012-12-04 13:30:00,94.96,94.98,94.74,94.92,53900.0,86.5248,86.5431,86.3244,86.4884,53900.0
2012-12-04 14:00:00,94.93,95.02,94.86,94.96,34300.0,86.4975,86.5795,86.4337,86.5248,34300.0
2012-12-04 14:30:00,94.96,95.01,94.88,94.92,93000.0,86.5248,86.5704,86.452,86.4884,93000.0
2012-12-04 15:00:00,94.92,95.04,94.92,95.02,86800.0,86.4884,86.5977,86.4884,86.5795,86800.0
2012-12-04 15:30:00,95.02,95.02,94.43,94.48,254100.0,86.5795,86.5795,86.0419,86.0875,254100.0
2012-12-05 09:30:00,94.17,94.29,93.51,93.52,178600.0,85.805,85.9144,85.2036,85.2128,178600.0
2012-12-05 10:00:00,93.57,93.74,93.27,93.27,104900.0,85.2583,85.4132,84.985,84.985,104900.0
2012-12-05 10:30:00,93.24,93.49,93.06,93.37,107100.0,84.9576,85.1854,84.7936,85.0761,107100.0
2012-12-05 11:00:00,93.36,93.36,92.86,93.12,101900.0,85.067,85.067,84.6114,84.8483,101900.0
2012-12-05 11:30:00,93.14,93.67,93.13,93.62,105300.0,84.8665,85.3494,84.8574,85.3039,105300.0
2012-12-05 12:00:00,93.62,94.25,93.62,94.23,87500.0,85.3039,85.8779,85.3039,85.8597,87500.0
2012-12-05 12:30:00,94.24,94.46,94.24,94.37,42300.0,85.8688,86.0693,85.8688,85.9873,42300.0
2012-12-05 13:00:00,94.37,94.44,94.26,94.31,46500.0,85.9873,86.051,85.887,85.9326,46500.0
2012-12-05 13:30:00,94.31,94.5,94.29,94.45,49600.0,85.9326,86.1057,85.9144,86.0601,49600.0
2012-12-05 14:00:00,94.45,94.58,94.25,94.25,57400.0,86.0601,86.1786,85.8779,85.8779,57400.0
2012-12-05 14:30:00,94.25,94.3,94.13,94.2,63200.0,85.8779,85.9235,85.7686,85.8324,63200.0
2012-12-05 15:00:00,94.21,94.56,94.21,94.44,98900.0,85.8415,86.1604,85.8415,86.051,98900.0
2012-12-05 15:30:00,94.43,94.51,94.2,94.32,166300.0,86.0419,86.1148,85.8324,85.9417,166300.0
2012-12-06 09:30:00,94.38,94.58,94.25,94.31,72700.0,85.9964,86.1786,85.8779,85.9326,72700.0
2012-12-06 10:00:00,94.34,94.51,94.1,94.49,75600.0,85.9599,86.1148,85.7412,86.0966,75600.0
2012-12-06 10:30:00,94.49,94.73,94.49,94.6,44400.0,86.0966,86.3153,86.0966,86.1968,44400.0
2012-12-06 11:00:00,94.62,94.65,94.41,94.45,28400.0,86.215,86.2424,86.0237,86.0601,28400.0
2012-12-06 11:30:00,94.46,94.57,94.43,94.43,27900.0,86.0693,86.1695,86.0419,86.0419,27900.0
2012-12-06 12:00:00,94.43,94.5,94.41,94.42,31000.0,86.0419,86.1057,86.0237,86.0328,31000.0
2012-12-06 12:30:00,94.42,94.48,94.34,94.4,43200.0,86.0328,86.0875,85.9599,86.0146,43200.0
2012-12-06 13:00:00,94.42,94.6,94.4,94.49,34700.0,86.0328,86.1968,86.0146,86.0966,34700.0
2012-12-06 13:30:00,94.5,94.59,94.46,94.57,37400.0,86.1057,86.1877,86.0693,86.1695,37400.0
2012-12-06 14:00:00,94.57,94.61,94.49,94.6,48900.0,86.1695,86.2059,86.0966,86.1968,48900.0
2012-12-06 14:30:00,94.62,94.73,94.6,94.65,45700.0,86.215,86.3153,86.1968,86.2424,45700.0
2012-12-06 15:00:00,94.65,94.73,94.51,94.66,77900.0,86.2424,86.3153,86.1148,86.2515,77900.0
2012-12-06 15:30:00,94.65,94.79,94.6,94.74,152100.0,86.2424,86.3699,86.1968,86.3244,152100.0
2012-12-07 09:30:00,95.42,95.42,94.67,94.76,88700.0,86.944,86.944,86.2606,86.3426,88700.0
2012-12-07 10:00:00,94.76,95.02,94.71,94.76,49500.0,86.3426,86.5795,86.2971,86.3426,49500.0
2012-12-07 10:30:00,94.78,94.9,94.64,94.73,43100.0,86.3608,86.4702,86.2333,86.3153,43100.0
2012-12-07 11:00:00,94.75,94.97,94.55,94.88,49300.0,86.3335,86.534,86.1513,86.452,49300.0
2012-12-07 11:30:00,94.87,95.02,94.76,94.89,51300.0,86.4428,86.5795,86.3426,86.4611,51300.0
2012-12-07 12:00:00,94.91,95.03,94.87,94.95,64800.0,86.4793,86.5886,86.4428,86.5157,64800.0
2012-12-07 12:30:00,94.93,95.0,94.85,94.87,35500.0,86.4975,86.5613,86.4246,86.4428,35500.0
2012-12-07 13:00:00,94.9,95.06,94.9,95.0,153800.0,86.4702,86.616,86.4702,86.5613,153800.0
2012-12-07 13:30:00,94.98,95.42,94.98,95.35,61100.0,86.5431,86.944,86.5431,86.8802,61100.0
2012-12-07 14:00:00,95.34,95.56,95.33,95.5,58100.0,86.8711,87.0715,86.862,87.0169,58100.0
2012-12-07 14:30:00,95.5,95.56,95.4,95.52,53900.0,87.0169,87.0715,86.9258,87.0351,53900.0
2012-12-07 15:00:00,95.5,95.51,95.09,95.18,68200.0,87.0169,87.026,86.6433,86.7253,68200.0
2012-12-07 15:30:00,95.18,95.34,95.18,95.29,99900.0,86.7253,86.8711,86.7253,86.8255,99900.0
2012-12-10 09:30:00,95.0,95.78,95.0,95.78,73600.0,86.5613,87.272,86.5613,87.272,73600.0
2012-12-10 10:00:00,95.83,96.04,95.58,95.74,69000.0,87.3176,87.5089,87.0898,87.2356,69000.0
2012-12-10 10:30:00,95.74,95.77,95.63,95.72,35700.0,87.2356,87.2629,87.1353,87.2173,35700.0
2012-12-10 11:00:00,95.72,95.72,95.52,95.53,36300.0,87.2173,87.2173,87.0351,87.0442,36300.0
2012-12-10 11:30:00,95.54,95.75,95.54,95.69,45700.0,87.0533,87.2447,87.0533,87.19,45700.0
2012-12-10 12:00:00,95.64,95.73,95.58,95.7,26600.0,87.1444,87.2264,87.0898,87.1991,26600.0
2012-12-10 12:30:00,95.7,95.74,95.64,95.71,19300.0,87.1991,87.2356,87.1444,87.2082,19300.0
2012-12-10 13:00:00,95.7,95.72,95.59,95.59,43000.0,87.1991,87.2173,87.0989,87.0989,43000.0
2012-12-10 13:30:00,95.6,95.67,95.6,95.61,38200.0,87.108,87.1718,87.108,87.1171,38200.0
2012-12-10 14:00:00,95.61,95.7,95.6,95.64,35200.0,87.1171,87.1991,87.108,87.1444,35200.0
2012-12-10 14:30:00,95.64,95.8,95.61,95.73,50800.0,87.1444,87.2902,87.1171,87.2264,50800.0
2012-12-10 15:00:00,95.71,95.89,95.66,95.88,77300.0,87.2082,87.3722,87.1627,87.3631,77300.0
2012-12-10 15:30:00,95.88,95.97,95.64,95.67,181600.0,87.3631,87.4451,87.1444,87.1718,181600.0
2012-12-11 09:30:00,95.74,96.52,95.74,96.5,98600.0,87.2356,87.9463,87.2356,87.928,98600.0
2012-12-11 10:00:00,96.51,96.81,96.5,96.69,100700.0,87.9372,88.2105,87.928,88.1012,100700.0
2012-12-11 10:30:00,96.69,96.99,96.69,96.87,55800.0,88.1012,88.3745,88.1012,88.2652,55800.0
2012-12-11 11:00:00,96.9,97.48,96.78,97.38,98400.0,88.2925,88.821,88.1832,88.7299,98400.0
2012-12-11 11:30:00,97.38,97.39,97.19,97.31,53400.0,88.7299,88.739,88.5568,88.6661,53400.0
2012-12-11 12:00:00,97.31,97.44,97.17,97.32,41300.0,88.6661,88.7845,88.5385,88.6752,41300.0
2012-12-11 12:30:00,97.29,97.4,97.26,97.38,29000.0,88.6479,88.7481,88.6205,88.7299,29000.0
2012-12-11 13:00:00,97.33,97.49,97.33,97.46,36600.0,88.6843,88.8301,88.6843,88.8028,36600.0
2012-12-11 13:30:00,97.46,97.47,97.38,97.41,34600.0,88.8028,88.8119,88.7299,88.7572,34600.0
2012-12-11 14:00:00,97.4,97.55,97.39,97.5,53200.0,88.7481,88.8848,88.739,88.8392,53200.0
2012-12-11 14:30:00,97.5,97.54,97.38,97.45,94600.0,88.8392,88.8757,88.7299,88.7937,94600.0
2012-12-11 15:00:00,97.45,97.55,97.23,97.54,138800.0,88.7937,88.8848,88.5932,88.8757,138800.0
2012-12-11 15:30:00,97.54,97.58,97.37,97.44,275600.0,88.8757,88.9121,88.7208,88.7845,275600.0
2012-12-12 09:30:00,97.49,98.0,97.07,97.59,240200.0,88.8301,89.2948,88.4474,88.9212,240200.0
2012-12-12 10:00:00,97.6,97.62,97.24,97.57,183000.0,88.9303,88.9486,88.6023,88.903,183000.0
2012-12-12 10:30:00,97.56,97.57,97.43,97.47,232800.0,88.8939,88.903,88.7754,88.8119,232800.0
2012-12-12 11:00:00,97.49,97.55,97.42,97.49,87000.0,88.8301,88.8848,88.7663,88.8301,87000.0
2012-12-12 11:30:00,97.5,97.51,97.31,97.42,50100.0,88.8392,88.8483,88.6661,88.7663,50100.0
2012-12-12 12:00:00,97.41,97.74,97.37,97.65,65100.0,88.7572,89.0579,88.7208,88.9759,65100.0
2012-12-12 12:30:00,97.67,97.96,97.38,97.89,93600.0,88.9941,89.2584,88.7299,89.1946,93600.0
2012-12-12 13:00:00,97.91,97.96,97.8,97.88,40900.0,89.2128,89.2584,89.1126,89.1855,40900.0
2012-12-12 13:30:00,97.86,97.91,97.71,97.76,58400.0,89.1672,89.2128,89.0306,89.0761,58400.0
2012-12-12 14:00:00,97.79,97.89,97.69,97.78,68400.0,89.1035,89.1946,89.0123,89.0943,68400.0
2012-12-12 14:30:00,97.78,97.87,97.69,97.83,55700.0,89.0943,89.1764,89.0123,89.1399,55700.0
2012-12-12 15:00:00,97.83,97.85,97.53,97.61,73200.0,89.1399,89.1581,88.8666,88.9394,73200.0
2012-12-12 15:30:00,97.61,97.62,97.16,97.3,184900.0,88.9394,88.9486,88.5294,88.657,184900.0
2012-12-13 09:30:00,97.42,97.76,97.16,97.66,109300.0,88.7663,89.0761,88.5294,88.985,109300.0
2012-12-13 10:00:00,97.67,97.67,97.37,97.46,58500.0,88.9941,88.9941,88.7208,88.8028,58500.0
2012-12-13 10:30:00,97.44,97.58,97.32,97.32,44600.0,88.7845,88.9121,88.6752,88.6752,44600.0
2012-12-13 11:00:00,97.32,97.41,97.22,97.3,61500.0,88.6752,88.7572,88.5841,88.657,61500.0
2012-12-13 11:30:00,97.28,97.37,97.21,97.32,62500.0,88.6388,88.7208,88.575,88.6752,62500.0
2012-12-13 12:00:00,97.32,97.34,97.09,97.09,59100.0,88.6752,88.6934,88.4656,88.4656,59100.0
2012-12-13 12:30:00,97.08,97.24,97.01,97.21,57200.0,88.4565,88.6023,88.3927,88.575,57200.0
2012-12-13 13:00:00,97.24,97.35,97.11,97.32,66100.0,88.6023,88.7025,88.4839,88.6752,66100.0
2012-12-13 13:30:00,97.31,97.35,97.23,97.33,56400.0,88.6661,88.7025,88.5932,88.6843,56400.0
2012-12-13 14:00:00,97.34,97.44,97.13,97.44,80900.0,88.6934,88.7845,88.5021,88.7845,80900.0
2012-12-13 14:30:00,97.42,97.66,97.37,97.6,75800.0,88.7663,88.985,88.7208,88.9303,75800.0
2012-12-13 15:00:00,97.62,97.71,97.45,97.71,94100.0,88.9486,89.0306,88.7937,89.0306,94100.0
2012-12-13 15:30:00,97.69,98.01,97.62,97.86,271900.0,89.0123,89.3039,88.9486,89.1672,271900.0
2012-12-14 09:30:00,97.3,98.0,97.3,97.82,115500.0,88.657,89.2948,88.657,89.1308,115500.0
2012-12-14 10:00:00,97.8,97.98,97.74,97.9,108000.0,89.1126,89.2766,89.0579,89.2037,108000.0
2012-12-14 10:30:00,97.91,98.1,97.83,97.85,103900.0,89.2128,89.3859,89.1399,89.1581,103900.0
2012-12-14 11:00:00,97.84,97.94,97.83,97.85,71400.0,89.149,89.2401,89.1399,89.1581,71400.0
2012-12-14 11:30:00,97.86,97.93,97.78,97.9,71900.0,89.1672,89.231,89.0943,89.2037,71900.0
2012-12-14 12:00:00,97.89,98.05,97.72,97.88,144300.0,89.1946,89.3404,89.0397,89.1855,144300.0
2012-12-14 12:30:00,97.86,97.91,97.77,97.89,103900.0,89.1672,89.2128,89.0852,89.1946,103900.0
2012-12-14 13:00:00,97.9,97.98,97.87,97.98,46900.0,89.2037,89.2766,89.1764,89.2766,46900.0
2012-12-14 13:30:00,97.99,98.21,97.98,98.21,69900.0,89.2857,89.4862,89.2766,89.4862,69900.0
2012-12-14 14:00:00,98.21,98.26,97.91,97.91,82100.0,89.4862,89.5317,89.2128,89.2128,82100.0
2012-12-14 14:30:00,97.93,97.97,97.87,97.93,83500.0,89.231,89.2675,89.1764,89.231,83500.0
2012-12-14 15:00:00,97.95,98.25,97.95,98.24,114700.0,89.2492,89.5226,89.2492,89.5135,114700.0
2012-12-14 15:30:00,98.24,98.28,98.03,98.25,220900.0,89.5135,89.5499,89.3221,89.5226,220900.0
2012-12-17 09:30:00,98.3,98.48,98.1,98.32,71900.0,89.5682,89.7322,89.3859,89.5864,71900.0
2012-12-17 10:00:00,98.32,98.56,98.22,98.38,40500.0,89.5864,89.8051,89.4953,89.6411,40500.0
2012-12-17 10:30:00,98.39,98.5,97.84,97.88,149800.0,89.6502,89.7504,89.149,89.1855,149800.0
2012-12-17 11:00:00,97.88,98.14,97.79,97.99,75800.0,89.1855,89.4224,89.1035,89.2857,75800.0
2012-12-17 11:30:00,98.0,98.31,97.96,98.12,49500.0,89.2948,89.5773,89.2584,89.4041,49500.0
2012-12-17 12:00:00,98.13,98.38,98.11,98.35,40100.0,89.4133,89.6411,89.395,89.6137,40100.0
2012-12-17 12:30:00,98.36,98.56,98.34,98.52,66000.0,89.6228,89.8051,89.6046,89.7686,66000.0
2012-12-17 13:00:00,98.54,98.65,98.46,98.61,47900.0,89.7868,89.8871,89.7139,89.8506,47900.0
2012-12-17 13:30:00,98.62,98.64,98.51,98.59,51400.0,89.8597,89.878,89.7595,89.8324,51400.0
2012-12-17 14:00:00,98.59,98.7,98.49,98.56,61500.0,89.8324,89.9326,89.7413,89.8051,61500.0
2012-12-17 14:30:00,98.55,98.67,98.52,98.62,58600.0,89.7959,89.9053,89.7686,89.8597,58600.0
2012-12-17 15:00:00,98.62,98.65,98.4,98.4,75800.0,89.8597,89.8871,89.6593,89.6593,75800.0
2012-12-17 15:30:00,98.4,98.64,98.36,98.64,144000.0,89.6593,89.878,89.6228,89.878,144000.0
2012-12-18 09:30:00,98.94,99.48,98.65,99.28,213500.0,90.1513,90.6433,89.8871,90.4611,213500.0
2012-12-18 10:00:00,99.34,99.58,99.29,99.5,230900.0,90.5158,90.7345,90.4702,90.6616,230900.0
2012-12-18 10:30:00,99.5,99.74,99.48,99.58,104100.0,90.6616,90.8802,90.6433,90.7345,104100.0
2012-12-18 11:00:00,99.55,99.68,99.52,99.61,119600.0,90.7071,90.8256,90.6798,90.7618,119600.0
2012-12-18 11:30:00,99.63,99.79,99.09,99.79,211500.0,90.78,90.9258,90.288,90.9258,211500.0
2012-12-18 12:00:00,99.77,99.87,99.28,99.48,257400.0,90.9076,90.9987,90.4611,90.6433,257400.0
2012-12-18 12:30:00,99.48,99.94,99.48,99.72,140100.0,90.6433,91.0625,90.6433,90.862,140100.0
2012-12-18 13:00:00,99.73,99.96,99.63,99.84,85600.0,90.8711,91.0807,90.78,90.9714,85600.0
2012-12-18 13:30:00,99.84,100.0,99.83,99.87,100600.0,90.9714,91.1171,90.9622,90.9987,100600.0
2012-12-18 14:00:00,99.88,99.98,99.49,99.53,77000.0,91.0078,91.0989,90.6525,90.6889,77000.0
2012-12-18 14:30:00,99.55,99.7,99.49,99.59,60300.0,90.7071,90.8438,90.6525,90.7436,60300.0
2012-12-18 15:00:00,99.58,99.71,99.38,99.38,130900.0,90.7345,90.8529,90.5522,90.5522,130900.0
2012-12-18 15:30:00,99.38,99.62,99.27,99.62,327800.0,90.5522,90.7709,90.452,90.7709,327800.0
2012-12-19 09:30:00,99.56,99.58,98.78,99.06,106700.0,90.7162,90.7345,90.0055,90.2606,106700.0
2012-12-19 10:00:00,99.06,99.15,98.79,98.9,68100.0,90.2606,90.3427,90.0146,90.1149,68100.0
2012-12-19 10:30:00,98.89,98.94,98.71,98.71,58200.0,90.1057,90.1513,89.9417,89.9417,58200.0
2012-12-19 11:00:00,98.72,98.92,98.58,98.7,118500.0,89.9508,90.1331,89.8233,89.9326,118500.0
2012-12-19 11:30:00,98.71,98.76,98.51,98.51,216700.0,89.9417,89.9873,89.7595,89.7595,216700.0
2012-12-19 12:00:00,98.51,98.57,98.42,98.53,44600.0,89.7595,89.8142,89.6775,89.7777,44600.0
2012-12-19 12:30:00,98.55,98.62,98.44,98.48,26900.0,89.7959,89.8597,89.6957,89.7322,26900.0
2012-12-19 13:00:00,98.48,98.5,98.32,98.49,30000.0,89.7322,89.7504,89.5864,89.7413,30000.0
2012-12-19 13:30:00,98.48,98.72,98.48,98.7,43600.0,89.7322,89.9508,89.7322,89.9326,43600.0
2012-12-19 14:00:00,98.7,98.71,98.4,98.42,264200.0,89.9326,89.9417,89.6593,89.6775,264200.0
2012-12-19 14:30:00,98.42,98.43,98.19,98.32,94900.0,89.6775,89.6866,89.4679,89.5864,94900.0
2012-12-19 15:00:00,98.33,98.35,98.24,98.31,91100.0,89.5955,89.6137,89.5135,89.5773,91100.0
2012-12-19 15:30:00,98.31,98.43,97.97,97.97,251500.0,89.5773,89.6866,89.2675,89.2675,251500.0
2012-12-20 09:30:00,98.06,98.61,97.93,98.32,109600.0,89.3495,89.8506,89.231,89.5864,109600.0
2012-12-20 10:00:00,98.37,99.0,98.35,98.84,128600.0,89.6319,90.206,89.6137,90.0602,128600.0
2012-12-20 10:30:00,98.84,98.85,98.44,98.47,72100.0,90.0602,90.0693,89.6957,89.7231,72100.0
2012-12-20 11:00:00,98.47,98.62,98.45,98.52,32700.0,89.7231,89.8597,89.7048,89.7686,32700.0
2012-12-20 11:30:00,98.44,98.57,98.43,98.47,31800.0,89.6957,89.8142,89.6866,89.7231,31800.0
2012-12-20 12:00:00,98.49,98.53,98.42,98.53,39600.0,89.7413,89.7777,89.6775,89.7777,39600.0
2012-12-20 12:30:00,98.51,98.57,98.44,98.57,20900.0,89.7595,89.8142,89.6957,89.8142,20900.0
2012-12-20 13:00:00,98.58,98.6,98.3,98.5,40800.0,89.8233,89.8415,89.5682,89.7504,40800.0
2012-12-20 13:30:00,98.47,98.77,98.37,98.71,57000.0,89.7231,89.9964,89.6319,89.9417,57000.0
2012-12-20 14:00:00,98.7,98.75,98.53,98.57,49700.0,89.9326,89.9782,89.7777,89.8142,49700.0
2012-12-20 14:30:00,98.59,98.74,98.58,98.72,65500.0,89.8324,89.9691,89.8233,89.9508,65500.0
2012-12-20 15:00:00,98.71,98.84,98.63,98.83,94500.0,89.9417,90.0602,89.8688,90.0511,94500.0
2012-12-20 15:30:00,98.84,99.11,98.71,99.09,231700.0,90.0602,90.3062,89.9417,90.288,231700.0
2012-12-21 09:30:00,98.23,99.0,96.77,98.01,538100.0,89.5044,90.206,88.1741,89.3039,538100.0
2012-12-21 10:00:00,98.0,98.31,97.79,98.07,87900.0,89.2948,89.5773,89.1035,89.3586,87900.0
2012-12-21 10:30:00,98.06,98.18,97.99,98.01,42600.0,89.3495,89.4588,89.2857,89.3039,42600.0
2012-12-21 11:00:00,97.98,98.06,97.78,97.98,37200.0,89.2766,89.3495,89.0943,89.2766,37200.0
2012-12-21 11:30:00,97.96,98.0,97.65,97.92,39000.0,89.2584,89.2948,88.9759,89.2219,39000.0
2012-12-21 12:00:00,97.91,97.93,97.74,97.78,41100.0,89.2128,89.231,89.0579,89.0943,41100.0
2012-12-21 12:30:00,97.78,97.98,97.78,97.9,27600.0,89.0943,89.2766,89.0943,89.2037,27600.0
2012-12-21 13:00:00,97.9,98.01,97.84,97.98,30100.0,89.2037,89.3039,89.149,89.2766,30100.0
2012-12-21 13:30:00,97.98,98.3,97.98,98.3,44600.0,89.2766,89.5682,89.2766,89.5682,44600.0
2012-12-21 14:00:00,98.29,98.42,98.27,98.27,62500.0,89.559,89.6775,89.5408,89.5408,62500.0
2012-12-21 14:30:00,98.27,98.36,98.02,98.02,59200.0,89.5408,89.6228,89.313,89.313,59200.0
2012-12-21 15:00:00,98.02,98.19,97.98,98.11,69500.0,89.313,89.4679,89.2766,89.395,69500.0
2012-12-21 15:30:00,98.12,98.31,97.92,98.0,203800.0,89.4041,89.5773,89.2219,89.2948,203800.0
2012-12-24 09:30:00,97.76,98.15,97.3,97.65,76600.0,89.0761,89.4315,88.657,88.9759,76600.0
2012-12-24 10:00:00,97.67,97.77,97.63,97.63,34400.0,88.9941,89.0852,88.9577,88.9577,34400.0
2012-12-24 10:30:00,97.64,97.78,97.55,97.57,31900.0,88.9668,89.0943,88.8848,88.903,31900.0
2012-12-24 11:00:00,97.55,97.56,97.2,97.28,39000.0,88.8848,88.8939,88.5659,88.6388,39000.0
2012-12-24 11:30:00,97.29,97.36,97.18,97.18,70800.0,88.6479,88.7117,88.5476,88.5476,70800.0
2012-12-24 12:00:00,97.2,97.37,97.2,97.36,73500.0,88.5659,88.7208,88.5659,88.7117,73500.0
2012-12-24 12:30:00,97.35,97.73,97.35,97.59,91300.0,88.7025,89.0488,88.7025,88.9212,91300.0
2012-12-26 09:30:00,97.75,97.93,96.73,96.73,82600.0,89.067,89.231,88.1376,88.1376,82600.0
2012-12-26 10:00:00,96.72,97.08,96.64,96.98,80800.0,88.1285,88.4565,88.0556,88.3654,80800.0
2012-12-26 10:30:00,96.99,97.4,96.98,97.26,29800.0,88.3745,88.7481,88.3654,88.6205,29800.0
2012-12-26 11:00:00,97.22,97.23,96.68,96.68,35000.0,88.5841,88.5932,88.0921,88.0921,35000.0
2012-12-26 11:30:00,96.69,96.81,96.54,96.79,35000.0,88.1012,88.2105,87.9645,88.1923,35000.0
2012-12-26 12:00:00,96.8,96.88,96.69,96.69,27900.0,88.2014,88.2743,88.1012,88.1012,27900.0
2012-12-26 12:30:00,96.7,96.73,96.46,96.61,44000.0,88.1103,88.1376,87.8916,88.0283,44000.0
2012-12-26 13:00:00,96.59,96.64,96.39,96.49,27800.0,88.0101,88.0556,87.8278,87.9189,27800.0
2012-12-26 13:30:00,96.5,96.52,96.38,96.39,24300.0,87.928,87.9463,87.8187,87.8278,24300.0
2012-12-26 14:00:00,96.38,96.65,96.38,96.51,44200.0,87.8187,88.0647,87.8187,87.9372,44200.0
2012-12-26 14:30:00,96.51,96.83,96.51,96.76,37200.0,87.9372,88.2287,87.9372,88.165,37200.0
2012-12-26 15:00:00,96.75,96.8,96.66,96.74,63800.0,88.1558,88.2014,88.0738,88.1467,63800.0
2012-12-26 15:30:00,96.74,96.76,96.51,96.6,109100.0,88.1467,88.165,87.9372,88.0192,109100.0
2012-12-27 09:30:00,96.6,97.02,96.42,96.7,52600.0,88.0192,88.4019,87.8552,88.1103,52600.0
2012-12-27 10:00:00,96.7,96.7,95.68,95.89,78100.0,88.1103,88.1103,87.1809,87.3722,78100.0
2012-12-27 10:30:00,95.86,96.03,95.72,95.95,37700.0,87.3449,87.4998,87.2173,87.4269,37700.0
2012-12-27 11:00:00,95.98,96.04,95.75,95.75,30700.0,87.4542,87.5089,87.2447,87.2447,30700.0
2012-12-27 11:30:00,95.76,95.98,95.75,95.93,24400.0,87.2538,87.4542,87.2447,87.4087,24400.0
2012-12-27 12:00:00,95.92,95.92,95.69,95.72,41400.0,87.3996,87.3996,87.19,87.2173,41400.0
2012-12-27 12:30:00,95.68,95.77,95.47,95.76,46800.0,87.1809,87.2629,86.9895,87.2538,46800.0
2012-12-27 13:00:00,95.78,95.99,95.67,95.7,27600.0,87.272,87.4634,87.1718,87.1991,27600.0
2012-12-27 13:30:00,95.7,95.8,95.61,95.69,40300.0,87.1991,87.2902,87.1171,87.19,40300.0
2012-12-27 14:00:00,95.71,95.79,95.62,95.71,47200.0,87.2082,87.2811,87.1262,87.2082,47200.0
2012-12-27 14:30:00,95.7,96.19,95.65,96.06,44400.0,87.1991,87.6456,87.1536,87.5271,44400.0
2012-12-27 15:00:00,96.1,96.44,96.06,96.34,51900.0,87.5636,87.8734,87.5271,87.7823,51900.0
2012-12-27 15:30:00,96.33,96.62,96.33,96.41,111100.0,87.7731,88.0374,87.7731,87.846,111100.0
2012-12-28 09:30:00,96.14,96.66,96.14,96.35,50000.0,87.6,88.0738,87.6,87.7914,50000.0
2012-12-28 10:00:00,96.33,96.67,96.33,96.5,51800.0,87.7731,88.0829,87.7731,87.928,51800.0
2012-12-28 10:30:00,96.51,96.95,96.47,96.62,38000.0,87.9372,88.3381,87.9007,88.0374,38000.0
2012-12-28 11:00:00,96.62,96.68,96.4,96.4,31700.0,88.0374,88.0921,87.8369,87.8369,31700.0
2012-12-28 11:30:00,96.39,96.55,96.37,96.46,24800.0,87.8278,87.9736,87.8096,87.8916,24800.0
2012-12-28 12:00:00,96.48,96.69,96.41,96.65,52300.0,87.9098,88.1012,87.846,88.0647,52300.0
2012-12-28 12:30:00,96.65,96.71,96.6,96.65,78700.0,88.0647,88.1194,88.0192,88.0647,78700.0
2012-12-28 13:00:00,96.66,96.7,96.56,96.56,28800.0,88.0738,88.1103,87.9827,87.9827,28800.0
2012-12-28 13:30:00,96.57,96.66,96.55,96.6,24500.0,87.9918,88.0738,87.9736,88.0192,24500.0
2012-12-28 14:00:00,96.6,96.6,96.38,96.41,53400.0,88.0192,88.0192,87.8187,87.846,53400.0
2012-12-28 14:30:00,96.4,96.42,96.24,96.25,28000.0,87.8369,87.8552,87.6911,87.7003,28000.0
2012-12-28 15:00:00,96.25,96.33,96.12,96.17,70900.0,87.7003,87.7731,87.5818,87.6274,70900.0
2012-12-28 15:30:00,96.19,96.31,95.84,95.87,190400.0,87.6456,87.7549,87.3267,87.354,190400.0
2012-12-31 09:30:00,95.88,96.41,95.48,96.35,66300.0,87.3631,87.846,86.9987,87.7914,66300.0
2012-12-31 10:00:00,96.32,96.32,95.89,96.05,46300.0,87.764,87.764,87.3722,87.518,46300.0
2012-12-31 10:30:00,96.04,96.26,95.87,95.87,33200.0,87.5089,87.7094,87.354,87.354,33200.0
2012-12-31 11:00:00,95.89,96.19,95.89,95.95,34200.0,87.3722,87.6456,87.3722,87.4269,34200.0
2012-12-31 11:30:00,95.94,96.05,95.74,95.77,22200.0,87.4178,87.518,87.2356,87.2629,22200.0
2012-12-31 12:00:00,95.78,95.88,95.66,95.74,34100.0,87.272,87.3631,87.1627,87.2356,34100.0
2012-12-31 12:30:00,95.75,96.36,95.75,96.05,46200.0,87.2447,87.8005,87.2447,87.518,46200.0
2012-12-31 13:00:00,96.09,96.39,95.96,96.29,37600.0,87.5545,87.8278,87.436,87.7367,37600.0
2012-12-31 13:30:00,96.28,96.44,95.88,96.11,59800.0,87.7276,87.8734,87.3631,87.5727,59800.0
2012-12-31 14:00:00,96.11,96.46,95.99,96.46,35300.0,87.5727,87.8916,87.4634,87.8916,35300.0
2012-12-31 14:30:00,96.48,96.82,96.35,96.81,39700.0,87.9098,88.2196,87.7914,88.2105,39700.0
2012-12-31 15:00:00,96.83,96.95,96.44,96.54,49100.0,88.2287,88.3381,87.8734,87.9645,49100.0
2012-12-31 15:30:00,96.54,96.98,96.54,96.97,159800.0,87.9645,88.3654,87.9645,88.3563,159800.0
2013-01-02 09:30:00,97.95,98.0,97.54,97.66,149000.0,89.2492,89.2948,88.8757,88.985,149000.0
2013-01-02 10:00:00,97.68,97.76,97.47,97.51,105500.0,89.0032,89.0761,88.8119,88.8483,105500.0
2013-01-02 10:30:00,97.5,97.58,97.41,97.57,71700.0,88.8392,88.9121,88.7572,88.903,71700.0
2013-01-02 11:00:00,97.58,97.74,97.46,97.59,74800.0,88.9121,89.0579,88.8028,88.9212,74800.0
2013-01-02 11:30:00,97.57,97.64,97.27,97.3,55800.0,88.903,88.9668,88.6297,88.657,55800.0
2013-01-02 12:00:00,97.31,97.33,97.17,97.23,53400.0,88.6661,88.6843,88.5385,88.5932,53400.0
2013-01-02 12:30:00,97.22,97.27,96.91,96.91,58300.0,88.5841,88.6297,88.3016,88.3016,58300.0
2013-01-02 13:00:00,96.93,97.03,96.88,96.95,32500.0,88.3199,88.411,88.2743,88.3381,32500.0
2013-01-02 13:30:00,96.94,96.98,96.83,96.84,38500.0,88.329,88.3654,88.2287,88.2378,38500.0
2013-01-02 14:00:00,96.85,96.99,96.8,96.88,44000.0,88.247,88.3745,88.2014,88.2743,44000.0
2013-01-02 14:30:00,96.87,96.87,96.67,96.82,49500.0,88.2652,88.2652,88.0829,88.2196,49500.0
2013-01-02 15:00:00,96.82,97.12,96.82,97.05,57000.0,88.2196,88.493,88.2196,88.4292,57000.0
2013-01-02 15:30:00,97.03,97.6,97.03,97.59,176200.0,88.411,88.9303,88.411,88.9212,176200.0
2013-01-03 09:30:00,97.76,97.96,97.61,97.9,90200.0,89.0761,89.2584,88.9394,89.2037,90200.0
2013-01-03 10:00:00,97.89,98.19,97.78,98.19,58800.0,89.1946,89.4679,89.0943,89.4679,58800.0
2013-01-03 10:30:00,98.19,98.21,98.01,98.2,68300.0,89.4679,89.4862,89.3039,89.477,68300.0
2013-01-03 11:00:00,98.19,98.33,98.15,98.27,61500.0,89.4679,89.5955,89.4315,89.5408,61500.0
2013-01-03 11:30:00,98.28,98.48,98.26,98.44,29600.0,89.5499,89.7322,89.5317,89.6957,29600.0
2013-01-03 12:00:00,98.44,98.52,98.32,98.33,34900.0,89.6957,89.7686,89.5864,89.5955,34900.0
2013-01-03 12:30:00,98.34,98.38,98.26,98.32,21600.0,89.6046,89.6411,89.5317,89.5864,21600.0
2013-01-03 13:00:00,98.32,98.56,98.31,98.55,33300.0,89.5864,89.8051,89.5773,89.7959,33300.0
2013-01-03 13:30:00,98.55,98.64,98.53,98.6,38500.0,89.7959,89.878,89.7777,89.8415,38500.0
2013-01-03 14:00:00,98.6,98.66,98.45,98.59,77200.0,89.8415,89.8962,89.7048,89.8324,77200.0
2013-01-03 14:30:00,98.59,98.78,98.55,98.72,52500.0,89.8324,90.0055,89.7959,89.9508,52500.0
2013-01-03 15:00:00,98.72,98.8,98.6,98.65,138700.0,89.9508,90.0237,89.8415,89.8871,138700.0
2013-01-03 15:30:00,98.65,98.8,98.55,98.75,213200.0,89.8871,90.0237,89.7959,89.9782,213200.0
2013-01-04 09:30:00,98.98,99.74,98.74,99.69,147900.0,90.1878,90.8802,89.9691,90.8347,147900.0
2013-01-04 10:00:00,99.69,99.74,99.41,99.68,102600.0,90.8347,90.8802,90.5796,90.8256,102600.0
2013-01-04 10:30:00,99.69,99.72,99.29,99.45,74000.0,90.8347,90.862,90.4702,90.616,74000.0
2013-01-04 11:00:00,99.45,99.54,99.28,99.47,59300.0,90.616,90.698,90.4611,90.6342,59300.0
2013-01-04 11:30:00,99.47,99.53,99.23,99.25,98500.0,90.6342,90.6889,90.4155,90.4338,98500.0
2013-01-04 12:00:00,99.27,99.51,99.27,99.5,43200.0,90.452,90.6707,90.452,90.6616,43200.0
2013-01-04 12:30:00,99.49,99.53,99.35,99.46,98300.0,90.6525,90.6889,90.5249,90.6251,98300.0
2013-01-04 13:00:00,99.45,99.5,99.39,99.5,56300.0,90.616,90.6616,90.5613,90.6616,56300.0
2013-01-04 13:30:00,99.48,99.52,99.36,99.47,93000.0,90.6433,90.6798,90.534,90.6342,93000.0
2013-01-04 14:00:00,99.47,99.68,99.47,99.64,57000.0,90.6342,90.8256,90.6342,90.7891,57000.0
2013-01-04 14:30:00,99.65,99.74,99.52,99.72,58900.0,90.7982,90.8802,90.6798,90.862,58900.0
2013-01-04 15:00:00,99.73,99.99,99.7,99.99,102800.0,90.8711,91.108,90.8438,91.108,102800.0
2013-01-04 15:30:00,99.98,100.05,99.77,99.93,305700.0,91.0989,91.1627,90.9076,91.0534,305700.0
2013-01-07 09:30:00,99.48,99.9,98.97,99.9,171600.0,90.6433,91.026,90.1786,91.026,171600.0
2013-01-07 10:00:00,99.88,100.11,99.79,99.83,159300.0,91.0078,91.2174,90.9258,90.9622,159300.0
2013-01-07 10:30:00,99.85,99.93,99.62,99.67,70000.0,90.9805,91.0534,90.7709,90.8165,70000.0
2013-01-07 11:00:00,99.67,99.81,99.62,99.7,78500.0,90.8165,90.944,90.7709,90.8438,78500.0
2013-01-07 11:30:00,99.72,99.74,99.56,99.62,129500.0,90.862,90.8802,90.7162,90.7709,129500.0
2013-01-07 12:00:00,99.62,99.72,99.61,99.7,80100.0,90.7709,90.862,90.7618,90.8438,80100.0
2013-01-07 12:30:00,99.7,99.8,99.6,99.74,74300.0,90.8438,90.9349,90.7527,90.8802,74300.0
2013-01-07 13:00:00,99.73,99.88,99.69,99.85,51700.0,90.8711,91.0078,90.8347,90.9805,51700.0
2013-01-07 13:30:00,99.84,99.89,99.75,99.77,62300.0,90.9714,91.0169,90.8894,90.9076,62300.0
2013-01-07 14:00:00,99.76,99.98,99.71,99.95,112100.0,90.8985,91.0989,90.8529,91.0716,112100.0
2013-01-07 14:30:00,99.94,100.11,99.94,100.05,116500.0,91.0625,91.2174,91.0625,91.1627,116500.0
2013-01-07 15:00:00,100.06,100.06,99.95,99.99,106000.0,91.1718,91.1718,91.0716,91.108,106000.0
2013-01-07 15:30:00,99.98,100.06,99.95,100.0,248300.0,91.0989,91.1718,91.0716,91.1171,248300.0
2013-01-08 09:30:00,100.02,100.94,100.02,100.93,158200.0,91.1354,91.9736,91.1354,91.9645,158200.0
2013-01-08 10:00:00,100.93,101.12,100.87,101.08,115500.0,91.9645,92.1377,91.9099,92.1012,115500.0
2013-01-08 10:30:00,101.09,101.09,100.91,100.98,88700.0,92.1103,92.1103,91.9463,92.0101,88700.0
2013-01-08 11:00:00,100.98,101.12,100.94,101.11,117600.0,92.0101,92.1377,91.9736,92.1285,117600.0
2013-01-08 11:30:00,101.1,101.12,100.98,101.0,113900.0,92.1194,92.1377,92.0101,92.0283,113900.0
2013-01-08 12:00:00,101.0,101.03,100.94,100.99,131700.0,92.0283,92.0557,91.9736,92.0192,131700.0
2013-01-08 12:30:00,100.98,100.99,100.79,100.88,30600.0,92.0101,92.0192,91.837,91.919,30600.0
2013-01-08 13:00:00,100.88,100.94,100.83,100.92,38600.0,91.919,91.9736,91.8734,91.9554,38600.0
2013-01-08 13:30:00,100.92,100.97,100.88,100.94,62600.0,91.9554,92.001,91.919,91.9736,62600.0
2013-01-08 14:00:00,100.94,101.07,100.93,101.0,58500.0,91.9736,92.0921,91.9645,92.0283,58500.0
2013-01-08 14:30:00,101.01,101.07,100.77,100.8,60800.0,92.0374,92.0921,91.8188,91.8461,60800.0
2013-01-08 15:00:00,100.8,100.97,100.79,100.93,72000.0,91.8461,92.001,91.837,91.9645,72000.0
2013-01-08 15:30:00,100.93,100.93,100.77,100.8,249800.0,91.9645,91.9645,91.8188,91.8461,249800.0
2013-01-09 09:30:00,100.77,100.95,100.48,100.93,97500.0,91.8188,91.9828,91.5545,91.9645,97500.0
2013-01-09 10:00:00,100.96,101.4,100.91,101.4,97100.0,91.9919,92.3928,91.9463,92.3928,97100.0
2013-01-09 10:30:00,101.38,101.63,101.26,101.42,129700.0,92.3746,92.6024,92.2652,92.411,129700.0
2013-01-09 11:00:00,101.42,101.42,101.13,101.27,103600.0,92.411,92.411,92.1468,92.2743,103600.0
2013-01-09 11:30:00,101.28,101.51,101.28,101.38,54400.0,92.2834,92.493,92.2834,92.3746,54400.0
2013-01-09 12:00:00,101.38,101.47,101.24,101.26,89400.0,92.3746,92.4566,92.247,92.2652,89400.0
2013-01-09 12:30:00,101.27,101.32,101.01,101.12,54300.0,92.2743,92.3199,92.0374,92.1377,54300.0
2013-01-09 13:00:00,101.11,101.14,101.0,101.0,29000.0,92.1285,92.1559,92.0283,92.0283,29000.0
2013-01-09 13:30:00,101.0,101.24,100.95,101.24,46400.0,92.0283,92.247,91.9828,92.247,46400.0
2013-01-09 14:00:00,101.24,101.32,101.2,101.25,55400.0,92.247,92.3199,92.2106,92.2561,55400.0
2013-01-09 14:30:00,101.25,101.3,101.18,101.22,89000.0,92.2561,92.3017,92.1923,92.2288,89000.0
2013-01-09 15:00:00,101.21,101.22,100.97,101.13,76800.0,92.2197,92.2288,92.001,92.1468,76800.0
2013-01-09 15:30:00,101.13,101.14,101.03,101.09,206500.0,92.1468,92.1559,92.0557,92.1103,206500.0
2013-01-10 09:30:00,101.56,102.0,101.3,101.3,146300.0,92.5386,92.9395,92.3017,92.3017,146300.0
2013-01-10 10:00:00,101.32,101.52,101.25,101.42,50100.0,92.3199,92.5021,92.2561,92.411,50100.0
2013-01-10 10:30:00,101.39,101.39,101.08,101.09,57500.0,92.3837,92.3837,92.1012,92.1103,57500.0
2013-01-10 11:00:00,101.07,101.13,100.98,101.11,96800.0,92.0921,92.1468,92.0101,92.1285,96800.0
2013-01-10 11:30:00,101.12,101.31,101.09,101.28,69100.0,92.1377,92.3108,92.1103,92.2834,69100.0
2013-01-10 12:00:00,101.26,101.38,101.24,101.38,49200.0,92.2652,92.3746,92.247,92.3746,49200.0
2013-01-10 12:30:00,101.37,101.42,101.28,101.4,51300.0,92.3655,92.411,92.2834,92.3928,51300.0
2013-01-10 13:00:00,101.41,101.42,101.19,101.22,36700.0,92.4019,92.411,92.2014,92.2288,36700.0
2013-01-10 13:30:00,101.21,101.31,101.17,101.25,38100.0,92.2197,92.3108,92.1832,92.2561,38100.0
2013-01-10 14:00:00,101.27,101.3,101.16,101.28,46300.0,92.2743,92.3017,92.1741,92.2834,46300.0
2013-01-10 14:30:00,101.27,101.49,101.27,101.4,69700.0,92.2743,92.4748,92.2743,92.3928,69700.0
2013-01-10 15:00:00,101.41,101.51,101.39,101.48,77500.0,92.4019,92.493,92.3837,92.4657,77500.0
2013-01-10 15:30:00,101.46,101.65,101.43,101.65,212900.0,92.4475,92.6206,92.4201,92.6206,212900.0
2013-01-11 09:30:00,102.06,102.06,101.54,101.54,68500.0,92.9942,92.9942,92.5204,92.5204,68500.0
2013-01-11 10:00:00,101.58,101.65,101.27,101.28,39500.0,92.5568,92.6206,92.2743,92.2834,39500.0
2013-01-11 10:30:00,101.29,101.46,101.23,101.43,31800.0,92.2926,92.4475,92.2379,92.4201,31800.0
2013-01-11 11:00:00,101.43,101.47,101.33,101.34,28900.0,92.4201,92.4566,92.329,92.3381,28900.0
2013-01-11 11:30:00,101.38,101.57,101.35,101.53,33000.0,92.3746,92.5477,92.3472,92.5112,33000.0
2013-01-11 12:00:00,101.53,101.58,101.45,101.49,49500.0,92.5112,92.5568,92.4383,92.4748,49500.0
2013-01-11 12:30:00,101.47,101.58,101.37,101.38,33700.0,92.4566,92.5568,92.3655,92.3746,33700.0
2013-01-11 13:00:00,101.4,101.45,101.27,101.33,29800.0,92.3928,92.4383,92.2743,92.329,29800.0
2013-01-11 13:30:00,101.35,101.44,101.24,101.24,21800.0,92.3472,92.4292,92.247,92.247,21800.0
2013-01-11 14:00:00,101.27,101.3,101.07,101.16,170400.0,92.2743,92.3017,92.0921,92.1741,170400.0
2013-01-11 14:30:00,101.17,101.21,101.03,101.04,57900.0,92.1832,92.2197,92.0557,92.0648,57900.0
2013-01-11 15:00:00,101.03,101.13,101.0,101.09,68200.0,92.0557,92.1468,92.0283,92.1103,68200.0
2013-01-11 15:30:00,101.09,101.14,101.0,101.07,155500.0,92.1103,92.1559,92.0283,92.0921,155500.0
2013-01-14 09:30:00,101.1,101.11,100.7,100.86,161900.0,92.1194,92.1285,91.755,91.9008,161900.0
2013-01-14 10:00:00,100.89,101.24,100.89,101.0,98000.0,91.9281,92.247,91.9281,92.0283,98000.0
2013-01-14 10:30:00,101.02,101.06,100.86,100.97,123400.0,92.0465,92.083,91.9008,92.001,123400.0
2013-01-14 11:00:00,100.97,101.55,100.97,101.48,88700.0,92.001,92.5295,92.001,92.4657,88700.0
2013-01-14 11:30:00,101.48,101.65,101.45,101.62,54400.0,92.4657,92.6206,92.4383,92.5932,54400.0
2013-01-14 12:00:00,101.58,101.6,101.36,101.41,30300.0,92.5568,92.575,92.3563,92.4019,30300.0
2013-01-14 12:30:00,101.41,101.52,101.34,101.38,56900.0,92.4019,92.5021,92.3381,92.3746,56900.0
2013-01-14 13:00:00,101.38,101.65,101.36,101.61,33800.0,92.3746,92.6206,92.3563,92.5841,33800.0
2013-01-14 13:30:00,101.62,101.63,101.44,101.51,27300.0,92.5932,92.6024,92.4292,92.493,27300.0
2013-01-14 14:00:00,101.51,101.58,101.45,101.5,56500.0,92.493,92.5568,92.4383,92.4839,56500.0
2013-01-14 14:30:00,101.52,101.59,101.47,101.58,40500.0,92.5021,92.5659,92.4566,92.5568,40500.0
2013-01-14 15:00:00,101.58,101.62,101.5,101.51,51500.0,92.5568,92.5932,92.4839,92.493,51500.0
2013-01-14 15:30:00,101.5,101.51,101.28,101.45,119800.0,92.4839,92.493,92.2834,92.4383,119800.0
2013-01-15 09:30:00,100.92,101.61,100.87,101.5,74600.0,91.9554,92.5841,91.9099,92.4839,74600.0
2013-01-15 10:00:00,101.48,101.72,101.42,101.58,35700.0,92.4657,92.6844,92.411,92.5568,35700.0
2013-01-15 10:30:00,101.59,101.8,101.54,101.8,34300.0,92.5659,92.7573,92.5204,92.7573,34300.0
2013-01-15 11:00:00,101.8,101.82,101.66,101.77,46400.0,92.7573,92.7755,92.6297,92.7299,46400.0
2013-01-15 11:30:00,101.77,101.89,101.76,101.82,66200.0,92.7299,92.8393,92.7208,92.7755,66200.0
2013-01-15 12:00:00,101.81,102.01,101.81,101.95,38600.0,92.7664,92.9486,92.7664,92.8939,38600.0
2013-01-15 12:30:00,101.94,102.22,101.94,102.21,39500.0,92.8848,93.1399,92.8848,93.1308,39500.0
2013-01-15 13:00:00,102.21,102.23,102.01,102.01,30200.0,93.1308,93.1491,92.9486,92.9486,30200.0
2013-01-15 13:30:00,102.03,102.07,101.99,102.03,36600.0,92.9668,93.0033,92.9304,92.9668,36600.0
2013-01-15 14:00:00,102.04,102.07,101.95,101.99,20000.0,92.9759,93.0033,92.8939,92.9304,20000.0
2013-01-15 14:30:00,102.0,102.13,101.96,102.11,26700.0,92.9395,93.0579,92.903,93.0397,26700.0
2013-01-15 15:00:00,102.13,102.34,102.12,102.3,80700.0,93.0579,93.2493,93.0488,93.2128,80700.0
2013-01-15 15:30:00,102.31,102.48,102.27,102.36,159000.0,93.222,93.3769,93.1855,93.2675,159000.0
2013-01-16 09:30:00,101.83,102.04,101.32,101.79,147900.0,92.7846,92.9759,92.3199,92.7481,147900.0
2013-01-16 10:00:00,101.8,102.53,101.8,102.43,63700.0,92.7573,93.4224,92.7573,93.3313,63700.0
2013-01-16 10:30:00,102.44,102.52,102.27,102.43,33600.0,93.3404,93.4133,93.1855,93.3313,33600.0
2013-01-16 11:00:00,102.43,102.53,102.31,102.49,54600.0,93.3313,93.4224,93.222,93.386,54600.0
2013-01-16 11:30:00,102.5,102.57,102.41,102.57,26000.0,93.3951,93.4589,93.3131,93.4589,26000.0
2013-01-16 12:00:00,102.55,102.55,102.38,102.39,20300.0,93.4406,93.4406,93.2857,93.2948,20300.0
2013-01-16 12:30:00,102.4,102.46,102.18,102.45,103800.0,93.304,93.3586,93.1035,93.3495,103800.0
2013-01-16 13:00:00,102.45,102.45,102.18,102.21,43000.0,93.3495,93.3495,93.1035,93.1308,43000.0
2013-01-16 13:30:00,102.23,102.33,102.19,102.2,21800.0,93.1491,93.2402,93.1126,93.1217,21800.0
2013-01-16 14:00:00,102.24,102.33,102.18,102.33,27300.0,93.1582,93.2402,93.1035,93.2402,27300.0
2013-01-16 14:30:00,102.33,102.35,102.19,102.34,44600.0,93.2402,93.2584,93.1126,93.2493,44600.0
2013-01-16 15:00:00,102.33,102.36,102.1,102.12,26300.0,93.2402,93.2675,93.0306,93.0488,26300.0
2013-01-16 15:30:00,102.12,102.18,102.05,102.12,97700.0,93.0488,93.1035,92.985,93.0488,97700.0
2013-01-17 09:30:00,102.2,102.83,102.13,102.59,52800.0,93.1217,93.6958,93.0579,93.4771,52800.0
2013-01-17 10:00:00,102.58,102.75,102.21,102.69,27800.0,93.468,93.6229,93.1308,93.5682,27800.0
2013-01-17 10:30:00,102.72,102.89,102.69,102.86,38400.0,93.5955,93.7504,93.5682,93.7231,38400.0
2013-01-17 11:00:00,102.87,102.88,102.8,102.82,30600.0,93.7322,93.7413,93.6684,93.6867,30600.0
2013-01-17 11:30:00,102.81,102.92,102.71,102.91,30500.0,93.6775,93.7778,93.5864,93.7687,30500.0
2013-01-17 12:00:00,102.9,103.13,102.87,103.09,64100.0,93.7595,93.9691,93.7322,93.9327,64100.0
2013-01-17 12:30:00,103.12,103.27,103.1,103.2,37600.0,93.96,94.0967,93.9418,94.0329,37600.0
2013-01-17 13:00:00,103.19,103.23,103.11,103.18,23800.0,94.0238,94.0602,93.9509,94.0147,23800.0
2013-01-17 13:30:00,103.17,103.23,103.07,103.2,32900.0,94.0056,94.0602,93.9144,94.0329,32900.0
2013-01-17 14:00:00,103.18,103.27,103.14,103.18,53900.0,94.0147,94.0967,93.9782,94.0147,53900.0
2013-01-17 14:30:00,103.19,103.24,103.14,103.17,25900.0,94.0238,94.0693,93.9782,94.0056,25900.0
2013-01-17 15:00:00,103.16,103.25,103.15,103.19,56900.0,93.9965,94.0785,93.9873,94.0238,56900.0
2013-01-17 15:30:00,103.2,103.21,102.94,102.95,152500.0,94.0329,94.042,93.796,93.8051,152500.0
2013-01-18 09:30:00,103.22,103.22,102.59,102.81,226500.0,94.0511,94.0511,93.4771,93.6775,226500.0
2013-01-18 10:00:00,102.75,102.92,102.61,102.89,51700.0,93.6229,93.7778,93.4953,93.7504,51700.0
2013-01-18 10:30:00,102.88,103.11,102.74,103.05,231000.0,93.7413,93.9509,93.6138,93.8962,231000.0
2013-01-18 11:00:00,103.07,103.2,102.93,103.14,27600.0,93.9144,94.0329,93.7869,93.9782,27600.0
2013-01-18 11:30:00,103.11,103.11,102.88,102.9,39400.0,93.9509,93.9509,93.7413,93.7595,39400.0
2013-01-18 12:00:00,102.92,103.1,102.84,103.1,72400.0,93.7778,93.9418,93.7049,93.9418,72400.0
2013-01-18 12:30:00,103.07,103.38,103.04,103.33,42200.0,93.9144,94.1969,93.8871,94.1513,42200.0
2013-01-18 13:00:00,103.34,103.91,103.32,103.69,78400.0,94.1605,94.6798,94.1422,94.4794,78400.0
2013-01-18 13:30:00,103.65,103.65,103.49,103.55,32100.0,94.4429,94.4429,94.2971,94.3518,32100.0
2013-01-18 14:00:00,103.53,103.63,103.46,103.51,64400.0,94.3336,94.4247,94.2698,94.3154,64400.0
2013-01-18 14:30:00,103.49,103.57,103.38,103.38,31300.0,94.2971,94.37,94.1969,94.1969,31300.0
2013-01-18 15:00:00,103.37,103.41,103.3,103.35,37500.0,94.1878,94.2242,94.124,94.1696,37500.0
2013-01-18 15:30:00,103.36,103.94,103.36,103.92,290800.0,94.1787,94.7072,94.1787,94.6889,290800.0
2013-01-22 09:30:00,103.87,103.98,102.87,103.04,86900.0,94.6434,94.7436,93.7322,93.8871,86900.0
2013-01-22 10:00:00,103.04,103.17,102.9,103.14,48700.0,93.8871,94.0056,93.7595,93.9782,48700.0
2013-01-22 10:30:00,103.13,103.49,103.08,103.49,47000.0,93.9691,94.2971,93.9236,94.2971,47000.0
2013-01-22 11:00:00,103.49,103.55,103.33,103.41,44100.0,94.2971,94.3518,94.1513,94.2242,44100.0
2013-01-22 11:30:00,103.41,103.56,103.28,103.53,39500.0,94.2242,94.3609,94.1058,94.3336,39500.0
2013-01-22 12:00:00,103.52,103.6,103.4,103.48,137900.0,94.3245,94.3974,94.2151,94.288,137900.0
2013-01-22 12:30:00,103.48,103.6,103.4,103.49,64300.0,94.288,94.3974,94.2151,94.2971,64300.0
2013-01-22 13:00:00,103.48,103.8,103.46,103.77,95900.0,94.288,94.5796,94.2698,94.5523,95900.0
2013-01-22 13:30:00,103.76,103.76,103.47,103.49,60400.0,94.5432,94.5432,94.2789,94.2971,60400.0
2013-01-22 14:00:00,103.47,103.48,103.29,103.4,52600.0,94.2789,94.288,94.1149,94.2151,52600.0
2013-01-22 14:30:00,103.4,103.7,103.33,103.7,81300.0,94.2151,94.4885,94.1513,94.4885,81300.0
2013-01-22 15:00:00,103.71,103.71,103.43,103.53,89500.0,94.4976,94.4976,94.2425,94.3336,89500.0
2013-01-22 15:30:00,103.52,103.69,103.45,103.69,199400.0,94.3245,94.4794,94.2607,94.4794,199400.0
2013-01-23 09:30:00,103.54,103.96,103.54,103.81,121300.0,94.3427,94.7254,94.3427,94.5887,121300.0
2013-01-23 10:00:00,103.81,104.34,103.5,104.22,141900.0,94.5887,95.0716,94.3062,94.9623,141900.0
2013-01-23 10:30:00,104.22,104.39,104.13,104.37,74800.0,94.9623,95.1172,94.8803,95.099,74800.0
2013-01-23 11:00:00,104.37,104.51,104.36,104.49,78200.0,95.099,95.2265,95.0899,95.2083,78200.0
2013-01-23 11:30:00,104.47,104.66,104.45,104.63,28500.0,95.1901,95.3632,95.1719,95.3359,28500.0
2013-01-23 12:00:00,104.63,104.65,104.5,104.52,53600.0,95.3359,95.3541,95.2174,95.2356,53600.0
2013-01-23 12:30:00,104.55,104.63,104.53,104.62,52400.0,95.263,95.3359,95.2448,95.3268,52400.0
2013-01-23 13:00:00,104.64,104.82,104.58,104.7,38200.0,95.345,95.509,95.2903,95.3997,38200.0
2013-01-23 13:30:00,104.7,104.75,104.64,104.73,54100.0,95.3997,95.4452,95.345,95.427,54100.0
2013-01-23 14:00:00,104.71,104.75,104.65,104.75,32700.0,95.4088,95.4452,95.3541,95.4452,32700.0
2013-01-23 14:30:00,104.74,104.97,104.73,104.94,52500.0,95.4361,95.6457,95.427,95.6183,52500.0
2013-01-23 15:00:00,104.94,105.0,104.75,104.79,74700.0,95.6183,95.673,95.4452,95.4817,74700.0
2013-01-23 15:30:00,104.79,104.97,104.78,104.91,236700.0,95.4817,95.6457,95.4725,95.591,236700.0
2013-01-24 09:30:00,105.16,105.96,105.02,105.96,200300.0,95.8188,96.5477,95.6912,96.5477,200300.0
2013-01-24 10:00:00,105.97,106.11,105.62,105.99,139800.0,96.5568,96.6844,96.2379,96.5751,139800.0
2013-01-24 10:30:00,106.02,106.1,105.83,106.08,86600.0,96.6024,96.6753,96.4293,96.6571,86600.0
2013-01-24 11:00:00,106.09,106.34,106.08,106.32,82800.0,96.6662,96.894,96.6571,96.8758,82800.0
2013-01-24 11:30:00,106.33,106.33,105.86,105.9,67200.0,96.8849,96.8849,96.4566,96.4931,67200.0
2013-01-24 12:00:00,105.92,105.97,105.68,105.83,55300.0,96.5113,96.5568,96.2926,96.4293,55300.0
2013-01-24 12:30:00,105.84,105.85,105.66,105.67,61500.0,96.4384,96.4475,96.2744,96.2835,61500.0
2013-01-24 13:00:00,105.67,105.87,105.63,105.8,48000.0,96.2835,96.4657,96.247,96.4019,48000.0
2013-01-24 13:30:00,105.81,105.99,105.68,105.91,91800.0,96.4111,96.5751,96.2926,96.5022,91800.0
2013-01-24 14:00:00,105.91,106.13,105.79,105.81,65400.0,96.5022,96.7026,96.3928,96.4111,65400.0
2013-01-24 14:30:00,105.8,106.22,105.8,106.12,84900.0,96.4019,96.7846,96.4019,96.6935,84900.0
2013-01-24 15:00:00,106.09,106.14,105.98,106.07,76600.0,96.6662,96.7117,96.566,96.648,76600.0
2013-01-24 15:30:00,106.06,106.35,106.05,106.19,243100.0,96.6388,96.9031,96.6297,96.7573,243100.0
2013-01-25 09:30:00,106.33,106.33,105.47,105.85,112000.0,96.8849,96.8849,96.1013,96.4475,112000.0
2013-01-25 10:00:00,105.82,106.18,105.64,106.13,98700.0,96.4202,96.7482,96.2562,96.7026,98700.0
2013-01-25 10:30:00,106.12,106.2,105.98,106.17,86400.0,96.6935,96.7664,96.566,96.7391,86400.0
2013-01-25 11:00:00,106.17,106.33,106.07,106.18,56600.0,96.7391,96.8849,96.648,96.7482,56600.0
2013-01-25 11:30:00,106.16,106.48,106.16,106.48,52900.0,96.73,97.0215,96.73,97.0215,52900.0
2013-01-25 12:00:00,106.47,106.64,106.45,106.62,51800.0,97.0124,97.1673,96.9942,97.1491,51800.0
2013-01-25 12:30:00,106.63,106.69,106.51,106.54,38000.0,97.1582,97.2129,97.0489,97.0762,38000.0
2013-01-25 13:00:00,106.54,106.69,106.53,106.66,36700.0,97.0762,97.2129,97.0671,97.1856,36700.0
2013-01-25 13:30:00,106.67,106.73,106.59,106.63,40200.0,97.1947,97.2493,97.1218,97.1582,40200.0
2013-01-25 14:00:00,106.65,106.67,106.51,106.53,40900.0,97.1764,97.1947,97.0489,97.0671,40900.0
2013-01-25 14:30:00,106.52,106.69,106.51,106.61,72900.0,97.058,97.2129,97.0489,97.14,72900.0
2013-01-25 15:00:00,106.6,106.65,106.5,106.55,68900.0,97.1309,97.1764,97.0398,97.0853,68900.0
2013-01-25 15:30:00,106.56,106.62,106.36,106.62,211500.0,97.0944,97.1491,96.9122,97.1491,211500.0
2013-01-28 09:30:00,106.9,106.9,106.26,106.32,85500.0,97.4042,97.4042,96.8211,96.8758,85500.0
2013-01-28 10:00:00,106.29,106.34,105.55,105.57,129700.0,96.8484,96.894,96.1742,96.1924,129700.0
2013-01-28 10:30:00,105.57,105.88,105.56,105.79,54900.0,96.1924,96.4748,96.1833,96.3928,54900.0
2013-01-28 11:00:00,105.8,106.0,105.63,105.74,42800.0,96.4019,96.5842,96.247,96.3473,42800.0
2013-01-28 11:30:00,105.74,105.94,105.71,105.9,37300.0,96.3473,96.5295,96.3199,96.4931,37300.0
2013-01-28 12:00:00,105.9,105.99,105.81,105.87,37500.0,96.4931,96.5751,96.4111,96.4657,37500.0
2013-01-28 12:30:00,105.86,105.86,105.75,105.77,34800.0,96.4566,96.4566,96.3564,96.3746,34800.0
2013-01-28 13:00:00,105.77,105.84,105.74,105.82,25400.0,96.3746,96.4384,96.3473,96.4202,25400.0
2013-01-28 13:30:00,105.83,106.06,105.81,106.05,37500.0,96.4293,96.6388,96.4111,96.6297,37500.0
2013-01-28 14:00:00,106.03,106.08,105.77,105.84,42700.0,96.6115,96.6571,96.3746,96.4384,42700.0
2013-01-28 14:30:00,105.85,105.85,105.52,105.54,71800.0,96.4475,96.4475,96.1468,96.165,71800.0
2013-01-28 15:00:00,105.53,105.56,105.44,105.45,125600.0,96.1559,96.1833,96.0739,96.083,125600.0
2013-01-28 15:30:00,105.45,105.56,105.39,105.47,243600.0,96.083,96.1833,96.0284,96.1013,243600.0
2013-01-29 09:30:00,106.14,106.16,105.38,106.05,130600.0,96.7117,96.73,96.0193,96.6297,130600.0
2013-01-29 10:00:00,106.02,106.18,105.82,105.84,144200.0,96.6024,96.7482,96.4202,96.4384,144200.0
2013-01-29 10:30:00,105.86,105.9,105.66,105.67,87000.0,96.4566,96.4931,96.2744,96.2835,87000.0
2013-01-29 11:00:00,105.68,106.06,105.68,106.06,81400.0,96.2926,96.6388,96.2926,96.6388,81400.0
2013-01-29 11:30:00,106.05,106.05,105.93,106.0,70400.0,96.6297,96.6297,96.5204,96.5842,70400.0
2013-01-29 12:00:00,105.99,106.04,105.94,106.04,69800.0,96.5751,96.6206,96.5295,96.6206,69800.0
2013-01-29 12:30:00,106.04,106.28,106.0,106.27,58100.0,96.6206,96.8393,96.5842,96.8302,58100.0
2013-01-29 13:00:00,106.26,106.3,106.16,106.19,53500.0,96.8211,96.8575,96.73,96.7573,53500.0
2013-01-29 13:30:00,106.19,106.28,106.1,106.27,70300.0,96.7573,96.8393,96.6753,96.8302,70300.0
2013-01-29 14:00:00,106.27,106.42,106.26,106.38,46000.0,96.8302,96.9669,96.8211,96.9304,46000.0
2013-01-29 14:30:00,106.37,106.44,106.35,106.4,46900.0,96.9213,96.9851,96.9031,96.9486,46900.0
2013-01-29 15:00:00,106.41,106.58,106.33,106.58,127700.0,96.9578,97.1127,96.8849,97.1127,127700.0
2013-01-29 15:30:00,106.57,106.71,106.52,106.54,196000.0,97.1035,97.2311,97.058,97.0762,196000.0
2013-01-30 09:30:00,106.46,106.55,106.31,106.35,72500.0,97.0033,97.0853,96.8666,96.9031,72500.0
2013-01-30 10:00:00,106.33,106.41,106.1,106.16,36400.0,96.8849,96.9578,96.6753,96.73,36400.0
2013-01-30 10:30:00,106.16,106.37,106.1,106.18,48000.0,96.73,96.9213,96.6753,96.7482,48000.0
2013-01-30 11:00:00,106.18,106.25,106.06,106.11,33100.0,96.7482,96.812,96.6388,96.6844,33100.0
2013-01-30 11:30:00,106.1,106.13,105.95,106.09,40300.0,96.6753,96.7026,96.5386,96.6662,40300.0
2013-01-30 12:00:00,106.12,106.13,105.87,105.9,33000.0,96.6935,96.7026,96.4657,96.4931,33000.0
2013-01-30 12:30:00,105.91,106.12,105.85,106.03,42100.0,96.5022,96.6935,96.4475,96.6115,42100.0
2013-01-30 13:00:00,106.02,106.08,105.96,106.06,49300.0,96.6024,96.6571,96.5477,96.6388,49300.0
2013-01-30 13:30:00,106.07,106.19,106.01,106.12,45500.0,96.648,96.7573,96.5933,96.6935,45500.0
2013-01-30 14:00:00,106.11,106.26,105.96,106.05,29400.0,96.6844,96.8211,96.5477,96.6297,29400.0
2013-01-30 14:30:00,106.07,106.07,105.75,105.84,73000.0,96.648,96.648,96.3564,96.4384,73000.0
2013-01-30 15:00:00,105.83,105.85,105.61,105.62,96300.0,96.4293,96.4475,96.2288,96.2379,96300.0
2013-01-30 15:30:00,105.63,105.78,105.57,105.65,149200.0,96.247,96.3837,96.1924,96.2653,149200.0
2013-01-31 09:30:00,105.49,105.75,105.39,105.45,103700.0,96.1195,96.3564,96.0284,96.083,103700.0
2013-01-31 10:00:00,105.45,105.52,105.18,105.31,74100.0,96.083,96.1468,95.837,95.9555,74100.0
2013-01-31 10:30:00,105.3,105.55,105.2,105.42,45500.0,95.9464,96.1742,95.8552,96.0557,45500.0
2013-01-31 11:00:00,105.41,105.62,105.36,105.59,34100.0,96.0466,96.2379,96.001,96.2106,34100.0
2013-01-31 11:30:00,105.59,105.66,105.48,105.48,37600.0,96.2106,96.2744,96.1104,96.1104,37600.0
2013-01-31 12:00:00,105.5,105.5,105.36,105.37,20900.0,96.1286,96.1286,96.001,96.0101,20900.0
2013-01-31 12:30:00,105.37,105.48,105.35,105.45,36700.0,96.0101,96.1104,95.9919,96.083,36700.0
2013-01-31 13:00:00,105.45,105.56,105.45,105.49,36100.0,96.083,96.1833,96.083,96.1195,36100.0
2013-01-31 13:30:00,105.5,105.54,105.45,105.52,52800.0,96.1286,96.165,96.083,96.1468,52800.0
2013-01-31 14:00:00,105.52,105.57,105.48,105.52,42700.0,96.1468,96.1924,96.1104,96.1468,42700.0
2013-01-31 14:30:00,105.5,105.87,105.49,105.83,63200.0,96.1286,96.4657,96.1195,96.4293,63200.0
2013-01-31 15:00:00,105.82,105.89,105.71,105.87,78700.0,96.4202,96.4839,96.3199,96.4657,78700.0
2013-01-31 15:30:00,105.84,105.87,105.17,105.23,372100.0,96.4384,96.4657,95.8279,95.8826,372100.0
2013-02-01 09:30:00,103.48,105.25,102.47,104.9,708000.0,94.288,95.9008,93.3677,95.5819,708000.0
2013-02-01 10:00:00,104.96,105.86,104.7,104.81,284800.0,95.6366,96.4566,95.3997,95.4999,284800.0
2013-02-01 10:30:00,104.85,105.15,104.43,104.57,280200.0,95.5363,95.8097,95.1536,95.2812,280200.0
2013-02-01 11:00:00,104.58,104.61,103.69,103.69,357500.0,95.2903,95.3176,94.4794,94.4794,357500.0
2013-02-01 11:30:00,103.71,104.03,103.62,104.0,216400.0,94.4976,94.7892,94.4156,94.7618,216400.0
2013-02-01 12:00:00,104.01,104.08,103.82,103.92,155600.0,94.7709,94.8347,94.5978,94.6889,155600.0
2013-02-01 12:30:00,103.93,104.66,103.8,103.81,129500.0,94.6981,95.3632,94.5796,94.5887,129500.0
2013-02-01 13:00:00,103.82,104.03,103.58,103.59,162600.0,94.5978,94.7892,94.3791,94.3883,162600.0
2013-02-01 13:30:00,103.59,103.7,103.48,103.54,172400.0,94.3883,94.4885,94.288,94.3427,172400.0
2013-02-01 14:00:00,103.53,103.63,103.47,103.53,156900.0,94.3336,94.4247,94.2789,94.3336,156900.0
2013-02-01 14:30:00,103.52,103.53,102.87,102.98,218000.0,94.3245,94.3336,93.7322,93.8324,218000.0
2013-02-01 15:00:00,102.99,103.26,102.98,103.1,172300.0,93.8416,94.0876,93.8324,93.9418,172300.0
2013-02-01 15:30:00,103.1,103.36,103.02,103.18,382900.0,93.9418,94.1787,93.8689,94.0147,382900.0
2013-02-04 09:30:00,102.52,103.06,102.21,103.0,177600.0,93.4133,93.9053,93.1308,93.8507,177600.0
2013-02-04 10:00:00,102.96,103.04,102.33,102.46,92100.0,93.8142,93.8871,93.2402,93.3586,92100.0
2013-02-04 10:30:00,102.46,102.53,102.11,102.19,98800.0,93.3586,93.4224,93.0397,93.1126,98800.0
2013-02-04 11:00:00,102.2,102.55,102.19,102.46,104800.0,93.1217,93.4406,93.1126,93.3586,104800.0
2013-02-04 11:30:00,102.45,102.77,102.4,102.75,90400.0,93.3495,93.6411,93.304,93.6229,90400.0
2013-02-04 12:00:00,102.75,102.76,102.4,102.4,90200.0,93.6229,93.632,93.304,93.304,90200.0
2013-02-04 12:30:00,102.4,102.44,102.32,102.34,114200.0,93.304,93.3404,93.2311,93.2493,114200.0
2013-02-04 13:00:00,102.34,102.34,102.11,102.12,66000.0,93.2493,93.2493,93.0397,93.0488,66000.0
2013-02-04 13:30:00,102.13,102.16,101.86,102.05,89900.0,93.0579,93.0853,92.8119,92.985,89900.0
2013-02-04 14:00:00,102.05,102.09,101.86,101.93,78300.0,92.985,93.0215,92.8119,92.8757,78300.0
2013-02-04 14:30:00,101.93,102.15,101.91,102.0,82400.0,92.8757,93.0762,92.8575,92.9395,82400.0
2013-02-04 15:00:00,101.99,102.32,101.98,102.27,110200.0,92.9304,93.2311,92.9213,93.1855,110200.0
2013-02-04 15:30:00,102.26,102.29,101.88,102.01,274900.0,93.1764,93.2037,92.8302,92.9486,274900.0
2013-02-05 09:30:00,102.11,102.97,102.01,102.76,210200.0,93.0397,93.8233,92.9486,93.632,210200.0
2013-02-05 10:00:00,102.74,102.83,102.5,102.61,61800.0,93.6138,93.6958,93.3951,93.4953,61800.0
2013-02-05 10:30:00,102.61,102.64,102.34,102.36,89000.0,93.4953,93.5226,93.2493,93.2675,89000.0
2013-02-05 11:00:00,102.37,102.48,102.06,102.13,115300.0,93.2766,93.3769,92.9942,93.0579,115300.0
2013-02-05 11:30:00,102.12,102.15,101.87,101.87,64600.0,93.0488,93.0762,92.821,92.821,64600.0
2013-02-05 12:00:00,101.89,101.92,101.73,101.76,93800.0,92.8393,92.8666,92.6935,92.7208,93800.0
2013-02-05 12:30:00,101.76,101.94,101.76,101.94,32700.0,92.7208,92.8848,92.7208,92.8848,32700.0
2013-02-05 13:00:00,101.93,102.12,101.91,101.97,101200.0,92.8757,93.0488,92.8575,92.9122,101200.0
2013-02-05 13:30:00,101.97,102.05,101.95,102.0,69500.0,92.9122,92.985,92.8939,92.9395,69500.0
2013-02-05 14:00:00,102.01,102.28,102.0,102.21,61100.0,92.9486,93.1946,92.9395,93.1308,61100.0
2013-02-05 14:30:00,102.22,102.26,102.11,102.13,46700.0,93.1399,93.1764,93.0397,93.0579,46700.0
2013-02-05 15:00:00,102.16,102.35,102.15,102.32,71900.0,93.0853,93.2584,93.0762,93.2311,71900.0
2013-02-05 15:30:00,102.33,102.36,102.11,102.2,194900.0,93.2402,93.2675,93.0397,93.1217,194900.0
2013-02-06 09:30:00,101.88,102.15,101.46,102.07,145700.0,92.8302,93.0762,92.4475,93.0033,145700.0
2013-02-06 10:00:00,102.07,102.53,102.07,102.45,80000.0,93.0033,93.4224,93.0033,93.3495,80000.0
2013-02-06 10:30:00,102.46,102.76,102.38,102.63,72200.0,93.3586,93.632,93.2857,93.5135,72200.0
2013-02-06 11:00:00,102.63,102.72,102.48,102.5,250000.0,93.5135,93.5955,93.3769,93.3951,250000.0
2013-02-06 11:30:00,102.49,102.53,102.22,102.35,51600.0,93.386,93.4224,93.1399,93.2584,51600.0
2013-02-06 12:00:00,102.35,102.6,102.35,102.59,45500.0,93.2584,93.4862,93.2584,93.4771,45500.0
2013-02-06 12:30:00,102.58,102.6,102.43,102.43,30800.0,93.468,93.4862,93.3313,93.3313,30800.0
2013-02-06 13:00:00,102.38,102.41,102.26,102.3,51000.0,93.2857,93.3131,93.1764,93.2128,51000.0
2013-02-06 13:30:00,102.3,102.36,102.18,102.3,153200.0,93.2128,93.2675,93.1035,93.2128,153200.0
2013-02-06 14:00:00,102.3,102.31,102.06,102.09,53800.0,93.2128,93.222,92.9942,93.0215,53800.0
2013-02-06 14:30:00,102.1,102.19,102.06,102.15,41900.0,93.0306,93.1126,92.9942,93.0762,41900.0
2013-02-06 15:00:00,102.15,102.36,102.13,102.36,84200.0,93.0762,93.2675,93.0579,93.2675,84200.0
2013-02-06 15:30:00,102.37,102.42,102.27,102.41,174100.0,93.2766,93.3222,93.1855,93.3131,174100.0
2013-02-07 09:30:00,102.4,103.31,102.32,103.25,243600.0,93.304,94.1331,93.2311,94.0785,243600.0
2013-02-07 10:00:00,103.27,103.38,102.92,103.0,121000.0,94.0967,94.1969,93.7778,93.8507,121000.0
2013-02-07 10:30:00,102.99,103.11,102.9,103.05,129700.0,93.8416,93.9509,93.7595,93.8962,129700.0
2013-02-07 11:00:00,103.06,103.35,103.01,103.18,206300.0,93.9053,94.1696,93.8598,94.0147,206300.0
2013-02-07 11:30:00,103.16,103.16,102.96,103.0,81700.0,93.9965,93.9965,93.8142,93.8507,81700.0
2013-02-07 12:00:00,102.98,103.06,102.93,103.0,57900.0,93.8324,93.9053,93.7869,93.8507,57900.0
2013-02-07 12:30:00,103.0,103.12,102.97,103.0,48100.0,93.8507,93.96,93.8233,93.8507,48100.0
2013-02-07 13:00:00,103.0,103.1,102.92,103.05,53500.0,93.8507,93.9418,93.7778,93.8962,53500.0
2013-02-07 13:30:00,103.07,103.07,102.98,103.05,81400.0,93.9144,93.9144,93.8324,93.8962,81400.0
2013-02-07 14:00:00,103.04,103.11,102.98,103.11,59000.0,93.8871,93.9509,93.8324,93.9509,59000.0
2013-02-07 14:30:00,103.1,103.19,103.1,103.16,71400.0,93.9418,94.0238,93.9418,93.9965,71400.0
2013-02-07 15:00:00,103.16,103.16,103.0,103.01,95000.0,93.9965,93.9965,93.8507,93.8598,95000.0
2013-02-07 15:30:00,103.02,103.2,102.96,103.17,266200.0,93.8689,94.0329,93.8142,94.0056,266200.0
2013-02-08 09:30:00,103.22,103.72,102.95,103.48,59800.0,94.0511,94.5067,93.8051,94.288,59800.0
2013-02-08 10:00:00,103.54,103.65,103.37,103.53,32500.0,94.3427,94.4429,94.1878,94.3336,32500.0
2013-02-08 10:30:00,103.54,103.73,103.51,103.71,36400.0,94.3427,94.5158,94.3154,94.4976,36400.0
2013-02-08 11:00:00,103.7,103.74,103.6,103.68,79100.0,94.4885,94.5249,94.3974,94.4703,79100.0
2013-02-08 11:30:00,103.66,103.78,103.6,103.75,27500.0,94.452,94.5614,94.3974,94.534,27500.0
2013-02-08 12:00:00,103.77,103.86,103.67,103.72,23900.0,94.5523,94.6343,94.4611,94.5067,23900.0
2013-02-08 12:30:00,103.72,103.74,103.63,103.73,20700.0,94.5067,94.5249,94.4247,94.5158,20700.0
2013-02-08 13:00:00,103.71,103.81,103.65,103.75,197900.0,94.4976,94.5887,94.4429,94.534,197900.0
2013-02-08 13:30:00,103.76,103.88,103.73,103.86,24300.0,94.5432,94.6525,94.5158,94.6343,24300.0
2013-02-08 14:00:00,103.84,103.85,103.63,103.76,43600.0,94.616,94.6252,94.4247,94.5432,43600.0
2013-02-08 14:30:00,103.76,103.84,103.76,103.83,34400.0,94.5432,94.616,94.5432,94.6069,34400.0
2013-02-08 15:00:00,103.83,103.84,103.66,103.73,41800.0,94.6069,94.616,94.452,94.5158,41800.0
2013-02-08 15:30:00,103.71,103.81,103.59,103.8,142900.0,94.4976,94.5887,94.3883,94.5796,142900.0
2013-02-11 09:30:00,103.48,103.95,103.43,103.58,116600.0,94.288,94.7163,94.2425,94.3791,116600.0
2013-02-11 10:00:00,103.58,103.58,103.14,103.46,147900.0,94.3791,94.3791,93.9782,94.2698,147900.0
2013-02-11 10:30:00,103.46,103.66,103.39,103.64,48200.0,94.2698,94.452,94.206,94.4338,48200.0
2013-02-11 11:00:00,103.63,103.66,103.37,103.4,68300.0,94.4247,94.452,94.1878,94.2151,68300.0
2013-02-11 11:30:00,103.41,103.46,103.33,103.35,71200.0,94.2242,94.2698,94.1513,94.1696,71200.0
2013-02-11 12:00:00,103.35,103.44,103.27,103.29,43900.0,94.1696,94.2516,94.0967,94.1149,43900.0
2013-02-11 12:30:00,103.27,103.3,103.13,103.27,82000.0,94.0967,94.124,93.9691,94.0967,82000.0
2013-02-11 13:00:00,103.29,103.5,103.29,103.5,44300.0,94.1149,94.3062,94.1149,94.3062,44300.0
2013-02-11 13:30:00,103.5,103.58,103.48,103.55,54200.0,94.3062,94.3791,94.288,94.3518,54200.0
2013-02-11 14:00:00,103.55,103.68,103.51,103.63,56200.0,94.3518,94.4703,94.3154,94.4247,56200.0
2013-02-11 14:30:00,103.65,103.66,103.47,103.5,68600.0,94.4429,94.452,94.2789,94.3062,68600.0
2013-02-11 15:00:00,103.5,103.73,103.49,103.6,90000.0,94.3062,94.5158,94.2971,94.3974,90000.0
2013-02-11 15:30:00,103.6,103.84,103.53,103.55,193900.0,94.3974,94.616,94.3336,94.3518,193900.0
2013-02-12 09:30:00,103.82,104.21,103.82,104.07,64900.0,94.5978,94.9532,94.5978,94.8256,64900.0
2013-02-12 10:00:00,104.09,104.32,104.09,104.21,36800.0,94.8438,95.0534,94.8438,94.9532,36800.0
2013-02-12 10:30:00,104.21,104.21,103.98,104.09,32900.0,94.9532,94.9532,94.7436,94.8438,32900.0
2013-02-12 11:00:00,104.1,104.25,104.07,104.2,75400.0,94.853,94.9896,94.8256,94.9441,75400.0
2013-02-12 11:30:00,104.2,104.32,104.2,104.26,28400.0,94.9441,95.0534,94.9441,94.9987,28400.0
2013-02-12 12:00:00,104.27,104.58,104.27,104.51,50000.0,95.0079,95.2903,95.0079,95.2265,50000.0
2013-02-12 12:30:00,104.5,104.66,104.45,104.65,40200.0,95.2174,95.3632,95.1719,95.3541,40200.0
2013-02-12 13:00:00,104.65,104.82,104.63,104.8,41300.0,95.3541,95.509,95.3359,95.4908,41300.0
2013-02-12 13:30:00,104.8,104.82,104.48,104.56,30700.0,95.4908,95.509,95.1992,95.2721,30700.0
2013-02-12 14:00:00,104.55,104.77,104.5,104.75,51400.0,95.263,95.4634,95.2174,95.4452,51400.0
2013-02-12 14:30:00,104.75,104.89,104.73,104.89,85800.0,95.4452,95.5728,95.427,95.5728,85800.0
2013-02-12 15:00:00,104.88,105.01,104.83,105.0,151500.0,95.5637,95.6821,95.5181,95.673,151500.0
2013-02-12 15:30:00,105.0,105.0,104.7,104.82,279500.0,95.673,95.673,95.3997,95.509,279500.0
2013-02-13 09:30:00,104.77,105.19,104.77,105.08,107100.0,95.4634,95.8461,95.4634,95.7459,107100.0
2013-02-13 10:00:00,105.08,105.43,105.03,105.26,119600.0,95.7459,96.0648,95.7003,95.9099,119600.0
2013-02-13 10:30:00,105.26,105.41,105.13,105.23,132500.0,95.9099,96.0466,95.7915,95.8826,132500.0
2013-02-13 11:00:00,105.22,105.22,104.99,105.04,57800.0,95.8735,95.8735,95.6639,95.7095,57800.0
2013-02-13 11:30:00,105.04,105.12,104.99,105.09,71700.0,95.7095,95.7823,95.6639,95.755,71700.0
2013-02-13 12:00:00,105.09,105.11,105.05,105.06,41100.0,95.755,95.7732,95.7186,95.7277,41100.0
2013-02-13 12:30:00,105.06,105.07,104.99,105.05,73500.0,95.7277,95.7368,95.6639,95.7186,73500.0
2013-02-13 13:00:00,105.05,105.17,105.05,105.13,47900.0,95.7186,95.8279,95.7186,95.7915,47900.0
2013-02-13 13:30:00,105.13,105.18,105.08,105.1,49000.0,95.7915,95.837,95.7459,95.7641,49000.0
2013-02-13 14:00:00,105.09,105.09,104.98,105.05,80300.0,95.755,95.755,95.6548,95.7186,80300.0
2013-02-13 14:30:00,105.06,105.06,104.69,104.92,286200.0,95.7277,95.7277,95.3905,95.6001,286200.0
2013-02-13 15:00:00,104.92,104.98,104.89,104.89,68800.0,95.6001,95.6548,95.5728,95.5728,68800.0
2013-02-13 15:30:00,104.9,104.99,104.81,104.89,254600.0,95.5819,95.6639,95.4999,95.5728,254600.0
2013-02-14 09:30:00,104.61,104.97,104.14,104.93,83000.0,95.3176,95.6457,94.8894,95.6092,83000.0
2013-02-14 10:00:00,104.93,104.95,104.63,104.69,135100.0,95.6092,95.6274,95.3359,95.3905,135100.0
2013-02-14 10:30:00,104.69,104.77,104.5,104.61,127400.0,95.3905,95.4634,95.2174,95.3176,127400.0
2013-02-14 11:00:00,104.59,104.78,104.59,104.77,41300.0,95.2994,95.4725,95.2994,95.4634,41300.0
2013-02-14 11:30:00,104.77,104.82,104.5,104.55,48600.0,95.4634,95.509,95.2174,95.263,48600.0
2013-02-14 12:00:00,104.57,104.67,104.55,104.58,61000.0,95.2812,95.3723,95.263,95.2903,61000.0
2013-02-14 12:30:00,104.57,104.73,104.54,104.72,51400.0,95.2812,95.427,95.2539,95.4179,51400.0
2013-02-14 13:00:00,104.7,104.74,104.63,104.64,58700.0,95.3997,95.4361,95.3359,95.345,58700.0
2013-02-14 13:30:00,104.66,104.75,104.56,104.58,74900.0,95.3632,95.4452,95.2721,95.2903,74900.0
2013-02-14 14:00:00,104.58,104.74,104.53,104.73,37100.0,95.2903,95.4361,95.2448,95.427,37100.0
2013-02-14 14:30:00,104.73,104.8,104.52,104.59,105100.0,95.427,95.4908,95.2356,95.2994,105100.0
2013-02-14 15:00:00,104.59,104.59,104.38,104.46,158200.0,95.2994,95.2994,95.1081,95.181,158200.0
2013-02-14 15:30:00,104.47,104.51,104.2,104.22,394100.0,95.1901,95.2265,94.9441,94.9623,394100.0
2013-02-15 09:30:00,104.42,104.72,104.0,104.19,445600.0,95.1445,95.4179,94.7618,94.935,445600.0
2013-02-15 10:00:00,104.19,104.31,104.03,104.05,204600.0,94.935,95.0443,94.7892,94.8074,204600.0
2013-02-15 10:30:00,104.04,104.04,103.68,103.7,213200.0,94.7983,94.7983,94.4703,94.4885,213200.0
2013-02-15 11:00:00,103.7,103.71,103.12,103.36,349500.0,94.4885,94.4976,93.96,94.1787,349500.0
2013-02-15 11:30:00,103.38,103.88,103.3,103.78,177500.0,94.1969,94.6525,94.124,94.5614,177500.0
2013-02-15 12:00:00,103.79,103.82,103.58,103.68,167800.0,94.5705,94.5978,94.3791,94.4703,167800.0
2013-02-15 12:30:00,103.67,103.86,103.67,103.69,145700.0,94.4611,94.6343,94.4611,94.4794,145700.0
2013-02-15 13:00:00,103.7,103.77,103.67,103.69,72000.0,94.4885,94.5523,94.4611,94.4794,72000.0
2013-02-15 13:30:00,103.7,103.83,103.55,103.73,94900.0,94.4885,94.6069,94.3518,94.5158,94900.0
2013-02-15 14:00:00,103.72,103.8,103.49,103.49,97900.0,94.5067,94.5796,94.2971,94.2971,97900.0
2013-02-15 14:30:00,103.51,103.68,103.44,103.51,124800.0,94.3154,94.4703,94.2516,94.3154,124800.0
2013-02-15 15:00:00,103.51,103.63,103.5,103.52,139900.0,94.3154,94.4247,94.3062,94.3245,139900.0
2013-02-15 15:30:00,103.52,103.62,103.4,103.41,405200.0,94.3245,94.4156,94.2151,94.2242,405200.0
2013-02-19 09:30:00,103.24,103.91,103.24,103.72,212400.0,94.0693,94.6798,94.0693,94.5067,212400.0
2013-02-19 10:00:00,103.71,103.73,103.48,103.57,291000.0,94.4976,94.5158,94.288,94.37,291000.0
2013-02-19 10:30:00,103.57,103.94,103.56,103.85,161200.0,94.37,94.7072,94.3609,94.6252,161200.0
2013-02-19 11:00:00,103.84,104.48,103.84,104.45,191200.0,94.616,95.1992,94.616,95.1719,191200.0
2013-02-19 11:30:00,104.45,104.55,104.25,104.28,114000.0,95.1719,95.263,94.9896,95.017,114000.0
2013-02-19 12:00:00,104.3,104.35,104.15,104.25,106700.0,95.0352,95.0807,94.8985,94.9896,106700.0
2013-02-19 12:30:00,104.26,104.35,104.23,104.29,73300.0,94.9987,95.0807,94.9714,95.0261,73300.0
2013-02-19 13:00:00,104.3,104.59,104.27,104.36,179700.0,95.0352,95.2994,95.0079,95.0899,179700.0
2013-02-19 13:30:00,104.38,104.4,104.13,104.15,120200.0,95.1081,95.1263,94.8803,94.8985,120200.0
2013-02-19 14:00:00,104.15,104.28,103.94,103.94,82400.0,94.8985,95.017,94.7072,94.7072,82400.0
2013-02-19 14:30:00,103.95,104.01,103.88,103.89,99600.0,94.7163,94.7709,94.6525,94.6616,99600.0
2013-02-19 15:00:00,103.9,104.01,103.86,104.0,98800.0,94.6707,94.7709,94.6343,94.7618,98800.0
2013-02-19 15:30:00,104.0,104.05,103.82,103.88,280500.0,94.7618,94.8074,94.5978,94.6525,280500.0
2013-02-20 09:30:00,103.88,104.24,103.07,103.23,172800.0,94.6525,94.9805,93.9144,94.0602,172800.0
2013-02-20 10:00:00,103.22,103.35,103.09,103.15,107400.0,94.0511,94.1696,93.9327,93.9873,107400.0
2013-02-20 10:30:00,103.15,103.32,103.09,103.12,106200.0,93.9873,94.1422,93.9327,93.96,106200.0
2013-02-20 11:00:00,103.11,103.51,102.97,103.3,126400.0,93.9509,94.3154,93.8233,94.124,126400.0
2013-02-20 11:30:00,103.28,103.34,103.13,103.21,82400.0,94.1058,94.1605,93.9691,94.042,82400.0
2013-02-20 12:00:00,103.21,103.78,103.19,103.67,82600.0,94.042,94.5614,94.0238,94.4611,82600.0
2013-02-20 12:30:00,103.67,103.77,103.55,103.67,73400.0,94.4611,94.5523,94.3518,94.4611,73400.0
2013-02-20 13:00:00,103.66,103.72,103.6,103.66,70000.0,94.452,94.5067,94.3974,94.452,70000.0
2013-02-20 13:30:00,103.65,103.91,103.56,103.89,64600.0,94.4429,94.6798,94.3609,94.6616,64600.0
2013-02-20 14:00:00,103.89,103.89,103.62,103.75,87300.0,94.6616,94.6616,94.4156,94.534,87300.0
2013-02-20 14:30:00,103.74,103.78,103.47,103.57,111900.0,94.5249,94.5614,94.2789,94.37,111900.0
2013-02-20 15:00:00,103.58,103.67,103.42,103.44,133500.0,94.3791,94.4611,94.2334,94.2516,133500.0
2013-02-20 15:30:00,103.45,103.61,103.35,103.42,248700.0,94.2607,94.4065,94.1696,94.2334,248700.0
2013-02-21 09:30:00,103.0,103.39,102.77,102.77,104500.0,93.8507,94.206,93.6411,93.6411,104500.0
2013-02-21 10:00:00,102.75,102.93,102.54,102.54,85300.0,93.6229,93.7869,93.4315,93.4315,85300.0
2013-02-21 10:30:00,102.52,102.53,102.13,102.14,109800.0,93.4133,93.4224,93.0579,93.0671,109800.0
2013-02-21 11:00:00,102.14,102.29,101.95,101.97,87400.0,93.0671,93.2037,92.8939,92.9122,87400.0
2013-02-21 11:30:00,101.97,102.34,101.87,102.29,159900.0,92.9122,93.2493,92.821,93.2037,159900.0
2013-02-21 12:00:00,102.29,102.3,101.84,102.06,126700.0,93.2037,93.2128,92.7937,92.9942,126700.0
2013-02-21 12:30:00,102.05,102.25,101.97,102.21,132600.0,92.985,93.1673,92.9122,93.1308,132600.0
2013-02-21 13:00:00,102.19,102.42,102.11,102.16,147400.0,93.1126,93.3222,93.0397,93.0853,147400.0
2013-02-21 13:30:00,102.15,102.2,101.78,102.05,349000.0,93.0762,93.1217,92.739,92.985,349000.0
2013-02-21 14:00:00,102.07,102.27,102.04,102.27,117300.0,93.0033,93.1855,92.9759,93.1855,117300.0
2013-02-21 14:30:00,102.28,102.5,102.25,102.5,68700.0,93.1946,93.3951,93.1673,93.3951,68700.0
2013-02-21 15:00:00,102.51,102.91,102.45,102.87,141100.0,93.4042,93.7687,93.3495,93.7322,141100.0
2013-02-21 15:30:00,102.87,102.9,102.68,102.77,253300.0,93.7322,93.7595,93.5591,93.6411,253300.0
2013-02-22 09:30:00,102.79,103.25,102.13,103.16,128600.0,93.6593,94.0785,93.0579,93.9965,128600.0
2013-02-22 10:00:00,103.14,103.24,102.69,102.81,97300.0,93.9782,94.0693,93.5682,93.6775,97300.0
2013-02-22 10:30:00,102.82,103.32,102.82,103.18,83400.0,93.6867,94.1422,93.6867,94.0147,83400.0
2013-02-22 11:00:00,103.14,103.29,102.96,103.17,111100.0,93.9782,94.1149,93.8142,94.0056,111100.0
2013-02-22 11:30:00,103.21,103.62,103.16,103.62,53800.0,94.042,94.4156,93.9965,94.4156,53800.0
2013-02-22 12:00:00,103.58,103.68,103.38,103.68,62000.0,94.3791,94.4703,94.1969,94.4703,62000.0
2013-02-22 12:30:00,103.67,103.96,103.66,103.83,59600.0,94.4611,94.7254,94.452,94.6069,59600.0
2013-02-22 13:00:00,103.86,103.9,103.71,103.8,45600.0,94.6343,94.6707,94.4976,94.5796,45600.0
2013-02-22 13:30:00,103.8,104.0,103.8,103.93,76000.0,94.5796,94.7618,94.5796,94.6981,76000.0
2013-02-22 14:00:00,103.93,103.93,103.72,103.73,59000.0,94.6981,94.6981,94.5067,94.5158,59000.0
2013-02-22 14:30:00,103.72,103.8,103.62,103.76,54500.0,94.5067,94.5796,94.4156,94.5432,54500.0
2013-02-22 15:00:00,103.74,103.87,103.66,103.67,122400.0,94.5249,94.6434,94.452,94.4611,122400.0
2013-02-22 15:30:00,103.67,103.81,103.6,103.66,246200.0,94.4611,94.5887,94.3974,94.452,246200.0
2013-02-25 09:30:00,103.82,104.46,103.72,104.4,214500.0,94.5978,95.181,94.5067,95.1263,214500.0
2013-02-25 10:00:00,104.37,104.64,104.31,104.34,122300.0,95.099,95.345,95.0443,95.0716,122300.0
2013-02-25 10:30:00,104.35,104.46,103.66,103.67,132800.0,95.0807,95.181,94.452,94.4611,132800.0
2013-02-25 11:00:00,103.7,103.98,103.63,103.78,121700.0,94.4885,94.7436,94.4247,94.5614,121700.0
2013-02-25 11:30:00,103.78,103.78,103.1,103.12,87100.0,94.5614,94.5614,93.9418,93.96,87100.0
2013-02-25 12:00:00,103.15,103.6,103.1,103.54,74100.0,93.9873,94.3974,93.9418,94.3427,74100.0
2013-02-25 12:30:00,103.52,103.57,103.27,103.32,69600.0,94.3245,94.37,94.0967,94.1422,69600.0
2013-02-25 13:00:00,103.32,103.49,103.07,103.13,63100.0,94.1422,94.2971,93.9144,93.9691,63100.0
2013-02-25 13:30:00,103.14,103.17,102.79,102.87,94700.0,93.9782,94.0056,93.6593,93.7322,94700.0
2013-02-25 14:00:00,102.86,103.05,102.61,102.87,98500.0,93.7231,93.8962,93.4953,93.7322,98500.0
2013-02-25 14:30:00,102.88,103.06,102.88,102.98,81000.0,93.7413,93.9053,93.7413,93.8324,81000.0
2013-02-25 15:00:00,102.98,103.1,102.69,102.73,125100.0,93.8324,93.9418,93.5682,93.6046,125100.0
2013-02-25 15:30:00,102.76,102.89,102.12,102.12,278400.0,93.632,93.7504,93.0488,93.0488,278400.0
2013-02-26 09:30:00,102.56,103.18,102.56,103.13,126100.0,93.4497,94.0147,93.4497,93.9691,126100.0
2013-02-26 10:00:00,103.19,103.25,102.86,103.09,95100.0,94.0238,94.0785,93.7231,93.9327,95100.0
2013-02-26 10:30:00,103.09,103.32,102.97,103.24,91000.0,93.9327,94.1422,93.8233,94.0693,91000.0
2013-02-26 11:00:00,103.23,103.26,102.83,102.91,102200.0,94.0602,94.0876,93.6958,93.7687,102200.0
2013-02-26 11:30:00,102.92,103.05,102.79,102.95,82400.0,93.7778,93.8962,93.6593,93.8051,82400.0
2013-02-26 12:00:00,102.95,103.23,102.89,103.2,103900.0,93.8051,94.0602,93.7504,94.0329,103900.0
2013-02-26 12:30:00,103.16,103.47,103.16,103.31,51800.0,93.9965,94.2789,93.9965,94.1331,51800.0
2013-02-26 13:00:00,103.31,103.56,103.3,103.55,87000.0,94.1331,94.3609,94.124,94.3518,87000.0
2013-02-26 13:30:00,103.53,103.91,103.53,103.76,58600.0,94.3336,94.6798,94.3336,94.5432,58600.0
2013-02-26 14:00:00,103.75,104.1,103.7,104.01,250300.0,94.534,94.853,94.4885,94.7709,250300.0
2013-02-26 14:30:00,104.04,104.06,103.84,103.89,117300.0,94.7983,94.8165,94.616,94.6616,117300.0
2013-02-26 15:00:00,103.91,104.24,103.87,104.2,151600.0,94.6798,94.9805,94.6434,94.9441,151600.0
2013-02-26 15:30:00,104.21,104.41,104.06,104.12,332100.0,94.9532,95.1354,94.8165,94.8712,332100.0
2013-02-27 09:30:00,103.53,104.43,103.53,104.34,132400.0,94.5122,95.3339,94.5122,95.2517,132400.0
2013-02-27 10:00:00,104.36,104.5,104.23,104.39,113300.0,95.27,95.3978,95.1513,95.2973,113300.0
2013-02-27 10:30:00,104.39,104.88,104.38,104.85,114700.0,95.2973,95.7447,95.2882,95.7173,114700.0
2013-02-27 11:00:00,104.86,105.0,104.7,104.81,133800.0,95.7264,95.8542,95.5803,95.6808,133800.0
2013-02-27 11:30:00,104.77,105.05,104.74,104.97,128700.0,95.6442,95.8998,95.6169,95.8268,128700.0
2013-02-27 12:00:00,104.94,105.43,104.92,105.43,108300.0,95.7994,96.2468,95.7812,96.2468,108300.0
2013-02-27 12:30:00,105.42,105.67,105.31,105.52,123600.0,96.2376,96.4658,96.1372,96.3289,123600.0
2013-02-27 13:00:00,105.52,105.52,105.31,105.51,83900.0,96.3289,96.3289,96.1372,96.3198,83900.0
2013-02-27 13:30:00,105.51,105.79,105.42,105.78,275700.0,96.3198,96.5754,96.2376,96.5663,275700.0
2013-02-27 14:00:00,105.77,106.18,105.51,106.18,307300.0,96.5571,96.9314,96.3198,96.9314,307300.0
2013-02-27 14:30:00,106.15,106.31,106.04,106.25,268600.0,96.904,97.0501,96.8036,96.9953,268600.0
2013-02-27 15:00:00,106.27,106.27,105.83,106.06,304500.0,97.0136,97.0136,96.6119,96.8219,304500.0
2013-02-27 15:30:00,106.07,106.08,105.59,105.6,347600.0,96.831,96.8401,96.3928,96.4019,347600.0
2013-02-28 09:30:00,105.66,106.49,105.6,106.43,162400.0,96.4567,97.2144,96.4019,97.1596,162400.0
2013-02-28 10:00:00,106.45,106.45,106.17,106.38,149300.0,97.1779,97.1779,96.9223,97.114,149300.0
2013-02-28 10:30:00,106.38,106.68,106.33,106.49,158300.0,97.114,97.3879,97.0684,97.2144,158300.0
2013-02-28 11:00:00,106.49,106.5,106.19,106.33,170300.0,97.2144,97.2236,96.9406,97.0684,170300.0
2013-02-28 11:30:00,106.33,106.36,105.97,106.23,111900.0,97.0684,97.0957,96.7397,96.9771,111900.0
2013-02-28 12:00:00,106.23,106.35,106.0,106.16,91500.0,96.9771,97.0866,96.7671,96.9132,91500.0
2013-02-28 12:30:00,106.16,106.32,106.08,106.2,105800.0,96.9132,97.0592,96.8401,96.9497,105800.0
2013-02-28 13:00:00,106.23,106.75,106.19,106.72,123800.0,96.9771,97.4518,96.9406,97.4244,123800.0
2013-02-28 13:30:00,106.71,106.98,106.71,106.91,102300.0,97.4153,97.6617,97.4153,97.5978,102300.0
2013-02-28 14:00:00,106.91,107.0,106.74,106.97,81700.0,97.5978,97.68,97.4426,97.6526,81700.0
2013-02-28 14:30:00,106.97,107.03,106.8,107.03,108700.0,97.6526,97.7074,97.4974,97.7074,108700.0
2013-02-28 15:00:00,107.0,107.0,106.5,106.56,137300.0,97.68,97.68,97.2236,97.2783,137300.0
2013-02-28 15:30:00,106.55,106.59,106.09,106.14,265900.0,97.2692,97.3057,96.8493,96.8949,265900.0
2013-03-01 09:30:00,106.02,106.04,105.55,105.88,178900.0,96.7854,96.8036,96.3563,96.6576,178900.0
2013-03-01 10:00:00,105.87,106.34,105.85,106.32,103600.0,96.6484,97.0775,96.6302,97.0592,103600.0
2013-03-01 10:30:00,106.29,106.87,106.22,106.87,117500.0,97.0318,97.5613,96.9679,97.5613,117500.0
2013-03-01 11:00:00,106.85,106.94,106.44,106.56,104600.0,97.5431,97.6252,97.1688,97.2783,104600.0
2013-03-01 11:30:00,106.55,106.58,106.21,106.26,89200.0,97.2692,97.2966,96.9588,97.0045,89200.0
2013-03-01 12:00:00,106.27,106.77,106.27,106.74,66000.0,97.0136,97.47,97.0136,97.4426,66000.0
2013-03-01 12:30:00,106.75,106.96,106.73,106.87,77500.0,97.4518,97.6435,97.4335,97.5613,77500.0
2013-03-01 13:00:00,106.88,106.97,106.81,106.89,59500.0,97.5705,97.6526,97.5065,97.5796,59500.0
2013-03-01 13:30:00,106.9,107.08,106.88,107.0,78800.0,97.5887,97.753,97.5705,97.68,78800.0
2013-03-01 14:00:00,107.0,107.74,106.97,107.61,288400.0,97.68,98.3555,97.6526,98.2369,288400.0
2013-03-01 14:30:00,107.65,107.82,107.55,107.78,127900.0,98.2734,98.4286,98.1821,98.3921,127900.0
2013-03-01 15:00:00,107.79,107.94,107.45,107.48,187600.0,98.4012,98.5381,98.0908,98.1182,187600.0
2013-03-01 15:30:00,107.47,107.63,107.24,107.47,242900.0,98.1091,98.2551,97.8991,98.1091,242900.0
2013-03-04 09:30:00,107.26,107.49,106.83,107.39,154100.0,97.9174,98.1273,97.5248,98.036,154100.0
2013-03-04 10:00:00,107.37,107.81,107.2,107.3,215600.0,98.0178,98.4194,97.8626,97.9539,215600.0
2013-03-04 10:30:00,107.31,107.41,107.04,107.18,117900.0,97.963,98.0543,97.7165,97.8443,117900.0
2013-03-04 11:00:00,107.19,107.2,106.96,107.08,138000.0,97.8534,97.8626,97.6435,97.753,138000.0
2013-03-04 11:30:00,107.06,107.17,106.81,106.81,84700.0,97.7348,97.8352,97.5065,97.5065,84700.0
2013-03-04 12:00:00,106.81,106.88,106.22,106.22,95800.0,97.5065,97.5705,96.9679,96.9679,95800.0
2013-03-04 12:30:00,106.21,106.48,106.13,106.29,58500.0,96.9588,97.2053,96.8858,97.0318,58500.0
2013-03-04 13:00:00,106.29,106.68,106.26,106.59,118000.0,97.0318,97.3879,97.0045,97.3057,118000.0
2013-03-04 13:30:00,106.61,106.83,106.54,106.82,69500.0,97.324,97.5248,97.2601,97.5157,69500.0
2013-03-04 14:00:00,106.8,107.06,106.72,107.04,90100.0,97.4974,97.7348,97.4244,97.7165,90100.0
2013-03-04 14:30:00,107.04,107.4,107.0,107.39,85200.0,97.7165,98.0452,97.68,98.036,85200.0
2013-03-04 15:00:00,107.4,107.51,107.28,107.5,110600.0,98.0452,98.1456,97.9356,98.1364,110600.0
2013-03-04 15:30:00,107.5,107.54,107.32,107.4,153300.0,98.1364,98.173,97.9721,98.0452,153300.0
2013-03-05 09:30:00,107.47,107.96,107.37,107.52,164700.0,98.1091,98.5564,98.0178,98.1547,164700.0
2013-03-05 10:00:00,107.56,107.98,107.43,107.94,108800.0,98.1912,98.5746,98.0725,98.5381,108800.0
2013-03-05 10:30:00,107.95,108.48,107.94,108.39,137800.0,98.5473,99.0311,98.5381,98.9489,137800.0
2013-03-05 11:00:00,108.39,108.51,108.28,108.42,103000.0,98.9489,99.0585,98.8485,98.9763,103000.0
2013-03-05 11:30:00,108.44,108.5,108.19,108.35,98000.0,98.9946,99.0493,98.7663,98.9124,98000.0
2013-03-05 12:00:00,108.34,108.64,108.34,108.56,80700.0,98.9033,99.1772,98.9033,99.1041,80700.0
2013-03-05 12:30:00,108.53,108.78,108.49,108.78,64500.0,99.0767,99.305,99.0402,99.305,64500.0
2013-03-05 13:00:00,108.77,108.78,108.31,108.38,73400.0,99.2958,99.305,98.8759,98.9398,73400.0
2013-03-05 13:30:00,108.37,108.6,108.24,108.37,72300.0,98.9307,99.1406,98.812,98.9307,72300.0
2013-03-05 14:00:00,108.39,108.46,108.3,108.43,71900.0,98.9489,99.0128,98.8668,98.9854,71900.0
2013-03-05 14:30:00,108.44,108.72,108.38,108.54,131000.0,98.9946,99.2502,98.9398,99.0859,131000.0
2013-03-05 15:00:00,108.54,108.67,108.23,108.31,122400.0,99.0859,99.2045,98.8029,98.8759,122400.0
2013-03-05 15:30:00,108.32,108.5,108.23,108.39,214400.0,98.885,99.0493,98.8029,98.9489,214400.0
2013-03-06 09:30:00,108.51,109.47,108.4,109.4,282200.0,99.0585,99.9349,98.9581,99.871,282200.0
2013-03-06 10:00:00,109.4,109.43,109.07,109.31,102800.0,99.871,99.8983,99.5697,99.7888,102800.0
2013-03-06 10:30:00,109.3,109.46,109.18,109.23,136200.0,99.7797,99.9257,99.6701,99.7158,136200.0
2013-03-06 11:00:00,109.23,109.25,108.99,109.0,93500.0,99.7158,99.734,99.4967,99.5058,93500.0
2013-03-06 11:30:00,109.01,109.09,108.87,108.93,95200.0,99.5149,99.588,99.3871,99.4419,95200.0
2013-03-06 12:00:00,108.93,109.09,108.88,109.02,73900.0,99.4419,99.588,99.3962,99.5241,73900.0
2013-03-06 12:30:00,109.02,109.17,108.82,108.85,110100.0,99.5241,99.661,99.3415,99.3689,110100.0
2013-03-06 13:00:00,108.83,108.84,108.66,108.79,50900.0,99.3506,99.3597,99.1954,99.3141,50900.0
2013-03-06 13:30:00,108.79,108.84,108.69,108.79,63400.0,99.3141,99.3597,99.2228,99.3141,63400.0
2013-03-06 14:00:00,108.79,108.83,108.55,108.56,107400.0,99.3141,99.3506,99.095,99.1041,107400.0
2013-03-06 14:30:00,108.56,108.66,108.44,108.54,119800.0,99.1041,99.1954,98.9946,99.0859,119800.0
2013-03-06 15:00:00,108.54,108.54,108.38,108.43,128100.0,99.0859,99.0859,98.9398,98.9854,128100.0
2013-03-06 15:30:00,108.43,108.44,108.24,108.34,243200.0,98.9854,98.9946,98.812,98.9033,243200.0
2013-03-07 09:30:00,108.25,109.06,108.19,108.97,128700.0,98.8211,99.5606,98.7663,99.4784,128700.0
2013-03-07 10:00:00,109.0,109.05,108.66,109.02,107300.0,99.5058,99.5514,99.1954,99.5241,107300.0
2013-03-07 10:30:00,109.06,109.13,108.57,108.6,125900.0,99.5606,99.6245,99.1132,99.1406,125900.0
2013-03-07 11:00:00,108.58,108.6,108.1,108.14,137500.0,99.1224,99.1406,98.6842,98.7207,137500.0
2013-03-07 11:30:00,108.15,108.2,108.02,108.1,98100.0,98.7298,98.7755,98.6112,98.6842,98100.0
2013-03-07 12:00:00,108.1,108.28,108.08,108.21,92700.0,98.6842,98.8485,98.6659,98.7846,92700.0
2013-03-07 12:30:00,108.23,108.34,108.18,108.28,62800.0,98.8029,98.9033,98.7572,98.8485,62800.0
2013-03-07 13:00:00,108.29,108.33,108.17,108.22,94100.0,98.8576,98.8942,98.7481,98.7937,94100.0
2013-03-07 13:30:00,108.22,108.39,108.21,108.3,74500.0,98.7937,98.9489,98.7846,98.8668,74500.0
2013-03-07 14:00:00,108.3,108.31,107.83,107.84,96500.0,98.8668,98.8759,98.4377,98.4468,96500.0
2013-03-07 14:30:00,107.84,108.28,107.84,108.21,84600.0,98.4468,98.8485,98.4468,98.7846,84600.0
2013-03-07 15:00:00,108.21,108.4,108.21,108.26,135200.0,98.7846,98.9581,98.7846,98.8302,135200.0
2013-03-07 15:30:00,108.24,108.3,108.03,108.04,245700.0,98.812,98.8668,98.6203,98.6294,245700.0
2013-03-08 09:30:00,108.54,108.85,108.5,108.72,145700.0,99.0859,99.3689,99.0493,99.2502,145700.0
2013-03-08 10:00:00,108.69,108.72,108.2,108.45,150800.0,99.2228,99.2502,98.7755,99.0037,150800.0
2013-03-08 10:30:00,108.42,108.7,108.34,108.54,101000.0,98.9763,99.2319,98.9033,99.0859,101000.0
2013-03-08 11:00:00,108.55,109.09,108.46,109.0,95100.0,99.095,99.588,99.0128,99.5058,95100.0
2013-03-08 11:30:00,109.0,109.3,108.99,109.15,98000.0,99.5058,99.7797,99.4967,99.6427,98000.0
2013-03-08 12:00:00,109.21,109.28,108.9,108.91,91400.0,99.6975,99.7614,99.4145,99.4236,91400.0
2013-03-08 12:30:00,108.87,108.94,108.63,108.91,68700.0,99.3871,99.451,99.168,99.4236,68700.0
2013-03-08 13:00:00,108.94,109.0,108.82,108.88,76500.0,99.451,99.5058,99.3415,99.3962,76500.0
2013-03-08 13:30:00,108.86,109.26,108.83,109.2,105500.0,99.378,99.7431,99.3506,99.6884,105500.0
2013-03-08 14:00:00,109.22,109.37,109.12,109.24,98500.0,99.7066,99.8436,99.6153,99.7249,98500.0
2013-03-08 14:30:00,109.2,109.32,109.17,109.26,61000.0,99.6884,99.7979,99.661,99.7431,61000.0
2013-03-08 15:00:00,109.28,109.43,109.25,109.38,79300.0,99.7614,99.8983,99.734,99.8527,79300.0
2013-03-08 15:30:00,109.38,109.55,109.31,109.31,183200.0,99.8527,100.0079,99.7888,99.7888,183200.0
2013-03-11 09:30:00,109.22,110.0,109.2,109.9,150900.0,99.7066,100.4187,99.6884,100.3274,150900.0
2013-03-11 10:00:00,109.83,109.96,109.51,109.53,129200.0,100.2635,100.3822,99.9714,99.9896,129200.0
2013-03-11 10:30:00,109.5,109.52,109.16,109.36,151600.0,99.9622,99.9805,99.6519,99.8344,151600.0
2013-03-11 11:00:00,109.35,109.37,109.02,109.06,140200.0,99.8253,99.8436,99.5241,99.5606,140200.0
2013-03-11 11:30:00,109.06,109.68,109.05,109.54,110400.0,99.5606,100.1266,99.5514,99.9988,110400.0
2013-03-11 12:00:00,109.55,109.8,109.45,109.7,98900.0,100.0079,100.2361,99.9166,100.1448,98900.0
2013-03-11 12:30:00,109.7,109.71,109.45,109.51,75200.0,100.1448,100.154,99.9166,99.9714,75200.0
2013-03-11 13:00:00,109.51,109.52,109.35,109.47,125500.0,99.9714,99.9805,99.8253,99.9349,125500.0
2013-03-11 13:30:00,109.47,109.51,109.44,109.49,52200.0,99.9349,99.9714,99.9075,99.9531,52200.0
2013-03-11 14:00:00,109.49,109.56,109.47,109.48,79000.0,99.9531,100.017,99.9349,99.944,79000.0
2013-03-11 14:30:00,109.48,109.75,109.46,109.64,86800.0,99.944,100.1905,99.9257,100.09,86800.0
2013-03-11 15:00:00,109.67,109.86,109.61,109.77,99700.0,100.1174,100.2909,100.0627,100.2087,99700.0
2013-03-11 15:30:00,109.77,109.82,109.67,109.76,219100.0,100.2087,100.2544,100.1174,100.1996,219100.0
2013-03-12 09:30:00,109.53,110.81,109.36,110.8,185400.0,99.9896,101.1581,99.8344,101.149,185400.0
2013-03-12 10:00:00,110.86,110.86,110.48,110.69,133700.0,101.2038,101.2038,100.8569,101.0486,133700.0
2013-03-12 10:30:00,110.69,110.69,110.31,110.54,92500.0,101.0486,101.0486,100.7017,100.9117,92500.0
2013-03-12 11:00:00,110.55,110.6,110.32,110.35,111000.0,100.9208,100.9664,100.7108,100.7382,111000.0
2013-03-12 11:30:00,110.35,110.79,110.32,110.61,121900.0,100.7382,101.1399,100.7108,100.9756,121900.0
2013-03-12 12:00:00,110.6,110.61,110.32,110.43,71000.0,100.9664,100.9756,100.7108,100.8112,71000.0
2013-03-12 12:30:00,110.43,110.45,110.11,110.25,98600.0,100.8112,100.8295,100.5191,100.6469,98600.0
2013-03-12 13:00:00,110.25,110.33,110.11,110.17,68100.0,100.6469,100.7199,100.5191,100.5739,68100.0
2013-03-12 13:30:00,110.17,110.22,109.82,109.84,110500.0,100.5739,100.6195,100.2544,100.2726,110500.0
2013-03-12 14:00:00,109.86,109.94,109.75,109.88,57900.0,100.2909,100.3639,100.1905,100.3091,57900.0
2013-03-12 14:30:00,109.88,110.19,109.88,110.0,119900.0,100.3091,100.5921,100.3091,100.4187,119900.0
2013-03-12 15:00:00,110.01,110.22,109.99,110.17,129600.0,100.4278,100.6195,100.4096,100.5739,129600.0
2013-03-12 15:30:00,110.17,110.17,109.85,109.85,278900.0,100.5739,100.5739,100.2818,100.2818,278900.0
2013-03-13 09:30:00,109.76,110.27,109.71,110.27,84700.0,100.1996,100.6652,100.154,100.6652,84700.0
2013-03-13 10:00:00,110.27,110.61,110.13,110.54,108100.0,100.6652,100.9756,100.5374,100.9117,108100.0
2013-03-13 10:30:00,110.54,110.77,110.51,110.75,95800.0,100.9117,101.1216,100.8843,101.1034,95800.0
2013-03-13 11:00:00,110.73,110.97,110.68,110.92,133500.0,101.0851,101.3042,101.0395,101.2586,133500.0
2013-03-13 11:30:00,110.91,111.18,110.59,110.66,154400.0,101.2494,101.4959,100.9573,101.0212,154400.0
2013-03-13 12:00:00,110.65,110.7,110.5,110.61,37600.0,101.0121,101.0577,100.8751,100.9756,37600.0
2013-03-13 12:30:00,110.62,110.68,110.49,110.51,34400.0,100.9847,101.0395,100.866,100.8843,34400.0
2013-03-13 13:00:00,110.51,110.72,110.49,110.69,43800.0,100.8843,101.076,100.866,101.0486,43800.0
2013-03-13 13:30:00,110.68,110.83,110.63,110.8,42400.0,101.0395,101.1764,100.9938,101.149,42400.0
2013-03-13 14:00:00,110.82,110.89,110.68,110.68,49900.0,101.1673,101.2312,101.0395,101.0395,49900.0
2013-03-13 14:30:00,110.7,110.7,110.48,110.55,56700.0,101.0577,101.0577,100.8569,100.9208,56700.0
2013-03-13 15:00:00,110.56,110.58,110.39,110.56,56500.0,100.9299,100.9482,100.7747,100.9299,56500.0
2013-03-13 15:30:00,110.56,110.72,110.49,110.6,200700.0,100.9299,101.076,100.866,100.9664,200700.0
2013-03-14 09:30:00,110.73,111.49,110.73,111.46,146700.0,101.0851,101.7789,101.0851,101.7515,146700.0
2013-03-14 10:00:00,111.45,111.55,110.95,110.95,120300.0,101.7424,101.8337,101.2859,101.2859,120300.0
2013-03-14 10:30:00,110.98,111.07,110.85,111.07,86000.0,101.3133,101.3955,101.1947,101.3955,86000.0
2013-03-14 11:00:00,111.05,111.09,110.83,110.83,35900.0,101.3772,101.4137,101.1764,101.1764,35900.0
2013-03-14 11:30:00,110.83,111.0,110.82,110.94,66100.0,101.1764,101.3316,101.1673,101.2768,66100.0
2013-03-14 12:00:00,110.93,110.99,110.91,110.98,71100.0,101.2677,101.3225,101.2494,101.3133,71100.0
2013-03-14 12:30:00,110.98,111.0,110.94,110.98,59000.0,101.3133,101.3316,101.2768,101.3133,59000.0
2013-03-14 13:00:00,110.97,111.09,110.93,110.95,52300.0,101.3042,101.4137,101.2677,101.2859,52300.0
2013-03-14 13:30:00,110.95,110.97,110.89,110.96,85800.0,101.2859,101.3042,101.2312,101.2951,85800.0
2013-03-14 14:00:00,110.96,111.01,110.92,110.95,74300.0,101.2951,101.3407,101.2586,101.2859,74300.0
2013-03-14 14:30:00,110.96,111.05,110.89,110.89,89200.0,101.2951,101.3772,101.2312,101.2312,89200.0
2013-03-14 15:00:00,110.9,111.14,110.9,111.12,77700.0,101.2403,101.4594,101.2403,101.4411,77700.0
2013-03-14 15:30:00,111.12,111.31,111.12,111.21,196700.0,101.4411,101.6146,101.4411,101.5233,196700.0
2013-03-15 09:30:00,111.35,111.39,110.49,110.54,375900.0,101.6511,101.6876,100.866,100.9117,375900.0
2013-03-15 10:00:00,110.48,110.77,110.23,110.48,93600.0,100.8569,101.1216,100.6287,100.8569,93600.0
2013-03-15 10:30:00,110.5,110.76,110.49,110.52,52800.0,100.8751,101.1125,100.866,100.8934,52800.0
2013-03-15 11:00:00,110.52,110.56,110.43,110.51,23100.0,100.8934,100.9299,100.8112,100.8843,23100.0
2013-03-15 11:30:00,110.54,110.56,110.33,110.37,41500.0,100.9117,100.9299,100.7199,100.7565,41500.0
2013-03-15 12:00:00,110.37,110.42,110.27,110.36,78000.0,100.7565,100.8021,100.6652,100.7473,78000.0
2013-03-15 12:30:00,110.35,110.45,110.25,110.27,47800.0,100.7382,100.8295,100.6469,100.6652,47800.0
2013-03-15 13:00:00,110.27,110.43,110.26,110.34,30800.0,100.6652,100.8112,100.656,100.7291,30800.0
2013-03-15 13:30:00,110.33,110.34,110.21,110.3,32000.0,100.7199,100.7291,100.6104,100.6926,32000.0
2013-03-15 14:00:00,110.3,110.37,110.25,110.33,42800.0,100.6926,100.7565,100.6469,100.7199,42800.0
2013-03-15 14:30:00,110.33,110.39,110.3,110.34,59600.0,100.7199,100.7747,100.6926,100.7291,59600.0
2013-03-15 15:00:00,110.35,110.35,110.13,110.19,80300.0,100.7382,100.7382,100.5374,100.5921,80300.0
2013-03-15 15:30:00,110.18,110.4,110.11,110.39,412100.0,100.583,100.7838,100.5191,100.7747,412100.0
2013-03-18 09:30:00,109.95,109.95,109.42,109.72,64900.0,100.373,100.373,99.8892,100.1631,64900.0
2013-03-18 10:00:00,109.71,109.8,109.59,109.7,43900.0,100.154,100.2361,100.0444,100.1448,43900.0
2013-03-18 10:30:00,109.74,109.84,109.6,109.6,29200.0,100.1813,100.2726,100.0535,100.0535,29200.0
2013-03-18 11:00:00,109.59,109.75,109.56,109.62,32200.0,100.0444,100.1905,100.017,100.0718,32200.0
2013-03-18 11:30:00,109.64,109.94,109.57,109.89,33900.0,100.09,100.3639,100.0261,100.3183,33900.0
2013-03-18 12:00:00,109.87,110.11,109.87,110.04,36200.0,100.3,100.5191,100.3,100.4552,36200.0
2013-03-18 12:30:00,110.04,110.1,109.83,109.87,33700.0,100.4552,100.51,100.2635,100.3,33700.0
2013-03-18 13:00:00,109.89,110.1,109.88,109.93,26600.0,100.3183,100.51,100.3091,100.3548,26600.0
2013-03-18 13:30:00,109.92,109.93,109.71,109.71,45300.0,100.3457,100.3548,100.154,100.154,45300.0
2013-03-18 14:00:00,109.71,110.1,109.7,110.1,32400.0,100.154,100.51,100.1448,100.51,32400.0
2013-03-18 14:30:00,110.11,110.16,109.95,109.95,38600.0,100.5191,100.5648,100.373,100.373,38600.0
2013-03-18 15:00:00,109.96,110.17,109.84,109.9,65000.0,100.3822,100.5739,100.2726,100.3274,65000.0
2013-03-18 15:30:00,109.89,109.89,109.58,109.8,219400.0,100.3183,100.3183,100.0353,100.2361,219400.0
2013-03-19 09:30:00,108.99,108.99,106.67,106.7,682200.0,99.4967,99.4967,97.3787,97.4061,682200.0
2013-03-19 10:00:00,106.69,106.88,105.28,105.63,629800.0,97.397,97.5705,96.1098,96.4293,629800.0
2013-03-19 10:30:00,105.63,105.73,104.52,105.06,517500.0,96.4293,96.5206,95.416,95.909,517500.0
2013-03-19 11:00:00,105.04,106.2,105.0,106.1,460500.0,95.8907,96.9497,95.8542,96.8584,460500.0
2013-03-19 11:30:00,106.12,106.36,105.95,106.06,343700.0,96.8766,97.0957,96.7215,96.8219,343700.0
2013-03-19 12:00:00,106.06,106.44,106.04,106.41,142600.0,96.8219,97.1688,96.8036,97.1414,142600.0
2013-03-19 12:30:00,106.42,106.8,106.17,106.71,250400.0,97.1505,97.4974,96.9223,97.4153,250400.0
2013-03-19 13:00:00,106.73,107.0,106.42,106.53,159900.0,97.4335,97.68,97.1505,97.2509,159900.0
2013-03-19 13:30:00,106.56,106.94,106.49,106.88,119100.0,97.2783,97.6252,97.2144,97.5705,119100.0
2013-03-19 14:00:00,106.88,107.07,106.04,106.65,241100.0,97.5705,97.7439,96.8036,97.3605,241100.0
2013-03-19 14:30:00,106.64,106.86,106.25,106.44,108500.0,97.3514,97.5522,96.9953,97.1688,108500.0
2013-03-19 15:00:00,106.45,107.07,106.43,106.66,241700.0,97.1779,97.7439,97.1596,97.3696,241700.0
2013-03-19 15:30:00,106.66,106.94,106.47,106.84,501900.0,97.3696,97.6252,97.1962,97.5339,501900.0
2013-03-20 09:30:00,107.61,107.88,106.91,107.27,188600.0,98.2369,98.4833,97.5978,97.9265,188600.0
2013-03-20 10:00:00,107.28,107.67,107.16,107.67,93100.0,97.9356,98.2916,97.8261,98.2916,93100.0
2013-03-20 10:30:00,107.68,107.7,107.31,107.5,81600.0,98.3008,98.319,97.963,98.1364,81600.0
2013-03-20 11:00:00,107.49,107.51,107.33,107.36,285500.0,98.1273,98.1456,97.9813,98.0086,285500.0
2013-03-20 11:30:00,107.37,107.41,107.28,107.28,68500.0,98.0178,98.0543,97.9356,97.9356,68500.0
2013-03-20 12:00:00,107.27,107.39,107.05,107.1,75800.0,97.9265,98.036,97.7256,97.7713,75800.0
2013-03-20 12:30:00,107.1,107.33,107.03,107.18,86500.0,97.7713,97.9813,97.7074,97.8443,86500.0
2013-03-20 13:00:00,107.17,107.22,106.84,106.85,83200.0,97.8352,97.8808,97.5339,97.5431,83200.0
2013-03-20 13:30:00,106.85,106.94,106.81,106.88,63300.0,97.5431,97.6252,97.5065,97.5705,63300.0
2013-03-20 14:00:00,106.87,107.22,106.65,107.2,134600.0,97.5613,97.8808,97.3605,97.8626,134600.0
2013-03-20 14:30:00,107.2,107.26,107.09,107.21,112600.0,97.8626,97.9174,97.7622,97.8717,112600.0
2013-03-20 15:00:00,107.2,107.35,107.15,107.22,127100.0,97.8626,97.9995,97.8169,97.8808,127100.0
2013-03-20 15:30:00,107.22,107.36,107.02,107.07,289900.0,97.8808,98.0086,97.6983,97.7439,289900.0
2013-03-21 09:30:00,106.91,107.49,106.77,106.98,46500.0,97.5978,98.1273,97.47,97.6617,46500.0
2013-03-21 10:00:00,107.02,107.07,106.59,106.7,42300.0,97.6983,97.7439,97.3057,97.4061,42300.0
2013-03-21 10:30:00,106.7,106.94,106.57,106.94,46300.0,97.4061,97.6252,97.2875,97.6252,46300.0
2013-03-21 11:00:00,106.94,107.17,106.81,107.07,41500.0,97.6252,97.8352,97.5065,97.7439,41500.0
2013-03-21 11:30:00,107.07,107.09,106.82,106.85,119400.0,97.7439,97.7622,97.5157,97.5431,119400.0
2013-03-21 12:00:00,106.86,106.95,106.61,106.69,85800.0,97.5522,97.6344,97.324,97.397,85800.0
2013-03-21 12:30:00,106.7,106.78,106.61,106.68,42500.0,97.4061,97.4792,97.324,97.3879,42500.0
2013-03-21 13:00:00,106.67,106.75,106.45,106.46,33600.0,97.3787,97.4518,97.1779,97.187,33600.0
2013-03-21 13:30:00,106.45,106.46,106.24,106.38,101900.0,97.1779,97.187,96.9862,97.114,101900.0
2013-03-21 14:00:00,106.34,106.63,106.02,106.49,80200.0,97.0775,97.3422,96.7854,97.2144,80200.0
2013-03-21 14:30:00,106.49,106.7,106.47,106.69,37200.0,97.2144,97.4061,97.1962,97.397,37200.0
2013-03-21 15:00:00,106.71,106.78,106.52,106.75,45200.0,97.4153,97.4792,97.2418,97.4518,45200.0
2013-03-21 15:30:00,106.75,106.81,106.59,106.69,187000.0,97.4518,97.5065,97.3057,97.397,187000.0
2013-03-22 09:30:00,107.05,107.26,106.92,107.25,76600.0,97.7256,97.9174,97.607,97.9082,76600.0
2013-03-22 10:00:00,107.28,107.64,107.28,107.59,83300.0,97.9356,98.2643,97.9356,98.2186,83300.0
2013-03-22 10:30:00,107.58,107.63,107.33,107.43,52200.0,98.2095,98.2551,97.9813,98.0725,52200.0
2013-03-22 11:00:00,107.43,107.96,107.43,107.79,55000.0,98.0725,98.5564,98.0725,98.4012,55000.0
2013-03-22 11:30:00,107.8,107.91,107.43,107.45,43300.0,98.4103,98.5107,98.0725,98.0908,43300.0
2013-03-22 12:00:00,107.46,107.54,107.33,107.35,46700.0,98.0999,98.173,97.9813,97.9995,46700.0
2013-03-22 12:30:00,107.35,107.4,107.27,107.38,32200.0,97.9995,98.0452,97.9265,98.0269,32200.0
2013-03-22 13:00:00,107.38,107.61,107.38,107.58,32700.0,98.0269,98.2369,98.0269,98.2095,32700.0
2013-03-22 13:30:00,107.58,107.63,107.48,107.58,27700.0,98.2095,98.2551,98.1182,98.2095,27700.0
2013-03-22 14:00:00,107.58,107.74,107.58,107.74,46100.0,98.2095,98.3555,98.2095,98.3555,46100.0
2013-03-22 14:30:00,107.75,107.79,107.64,107.74,31600.0,98.3647,98.4012,98.2643,98.3555,31600.0
2013-03-22 15:00:00,107.74,107.8,107.55,107.59,68200.0,98.3555,98.4103,98.1821,98.2186,68200.0
2013-03-22 15:30:00,107.59,107.87,107.54,107.87,184300.0,98.2186,98.4742,98.173,98.4742,184300.0
2013-03-25 09:30:00,108.28,108.65,108.01,108.6,87100.0,98.8485,99.1863,98.602,99.1406,87100.0
2013-03-25 10:00:00,108.6,108.69,108.2,108.3,127300.0,99.1406,99.2228,98.7755,98.8668,127300.0
2013-03-25 10:30:00,108.3,108.49,108.25,108.31,144800.0,98.8668,99.0402,98.8211,98.8759,144800.0
2013-03-25 11:00:00,108.31,108.32,107.77,107.82,123000.0,98.8759,98.885,98.3829,98.4286,123000.0
2013-03-25 11:30:00,107.79,108.05,107.72,107.9,72900.0,98.4012,98.6385,98.3373,98.5016,72900.0
2013-03-25 12:00:00,107.89,108.01,107.79,107.88,83300.0,98.4925,98.602,98.4012,98.4833,83300.0
2013-03-25 12:30:00,107.88,108.06,107.74,107.78,36700.0,98.4833,98.6477,98.3555,98.3921,36700.0
2013-03-25 13:00:00,107.77,107.83,107.56,107.8,38800.0,98.3829,98.4377,98.1912,98.4103,38800.0
2013-03-25 13:30:00,107.78,108.01,107.65,108.01,57400.0,98.3921,98.602,98.2734,98.602,57400.0
2013-03-25 14:00:00,107.99,108.03,107.81,107.83,82000.0,98.5838,98.6203,98.4194,98.4377,82000.0
2013-03-25 14:30:00,107.83,107.83,107.64,107.69,33500.0,98.4377,98.4377,98.2643,98.3099,33500.0
2013-03-25 15:00:00,107.71,107.71,107.45,107.51,46400.0,98.3282,98.3282,98.0908,98.1456,46400.0
2013-03-25 15:30:00,107.51,107.78,107.43,107.65,171700.0,98.1456,98.3921,98.0725,98.2734,171700.0
2013-03-26 09:30:00,108.3,108.72,108.14,108.36,40900.0,98.8668,99.2502,98.7207,98.9215,40900.0
2013-03-26 10:00:00,108.36,108.41,108.21,108.24,35700.0,98.9215,98.9672,98.7846,98.812,35700.0
2013-03-26 10:30:00,108.27,108.35,107.97,108.15,24500.0,98.8394,98.9124,98.5655,98.7298,24500.0
2013-03-26 11:00:00,108.13,108.22,107.99,108.1,38900.0,98.7116,98.7937,98.5838,98.6842,38900.0
2013-03-26 11:30:00,108.1,108.3,108.07,108.09,35400.0,98.6842,98.8668,98.6568,98.6751,35400.0
2013-03-26 12:00:00,108.07,108.12,107.76,107.88,65000.0,98.6568,98.7024,98.3738,98.4833,65000.0
2013-03-26 12:30:00,107.89,107.94,107.83,107.83,16800.0,98.4925,98.5381,98.4377,98.4377,16800.0
2013-03-26 13:00:00,107.83,107.94,107.79,107.88,27200.0,98.4377,98.5381,98.4012,98.4833,27200.0
2013-03-26 13:30:00,107.87,107.96,107.82,107.95,26600.0,98.4742,98.5564,98.4286,98.5473,26600.0
2013-03-26 14:00:00,107.95,108.01,107.78,107.95,41400.0,98.5473,98.602,98.3921,98.5473,41400.0
2013-03-26 14:30:00,107.95,107.97,107.83,107.9,43900.0,98.5473,98.5655,98.4377,98.5016,43900.0
2013-03-26 15:00:00,107.9,107.91,107.77,107.82,101500.0,98.5016,98.5107,98.3829,98.4286,101500.0
2013-03-26 15:30:00,107.81,107.94,107.78,107.93,180800.0,98.4194,98.5381,98.3921,98.529,180800.0
2013-03-27 09:30:00,107.46,107.52,107.12,107.48,59700.0,98.0999,98.1547,97.7895,98.1182,59700.0
2013-03-27 10:00:00,107.42,107.84,107.33,107.68,40700.0,98.0634,98.4468,97.9813,98.3008,40700.0
2013-03-27 10:30:00,107.66,107.67,107.38,107.38,62000.0,98.2825,98.2916,98.0269,98.0269,62000.0
2013-03-27 11:00:00,107.38,107.82,107.38,107.71,34300.0,98.0269,98.4286,98.0269,98.3282,34300.0
2013-03-27 11:30:00,107.74,107.95,107.72,107.72,22900.0,98.3555,98.5473,98.3373,98.3373,22900.0
2013-03-27 12:00:00,107.72,107.82,107.61,107.63,44100.0,98.3373,98.4286,98.2369,98.2551,44100.0
2013-03-27 12:30:00,107.64,107.79,107.62,107.74,21900.0,98.2643,98.4012,98.246,98.3555,21900.0
2013-03-27 13:00:00,107.72,107.73,107.6,107.7,28100.0,98.3373,98.3464,98.2277,98.319,28100.0
2013-03-27 13:30:00,107.72,107.85,107.67,107.85,32500.0,98.3373,98.456,98.2916,98.456,32500.0
2013-03-27 14:00:00,107.86,107.95,107.81,107.94,23800.0,98.4651,98.5473,98.4194,98.5381,23800.0
2013-03-27 14:30:00,107.94,107.98,107.86,107.89,34300.0,98.5381,98.5746,98.4651,98.4925,34300.0
2013-03-27 15:00:00,107.88,107.98,107.81,107.91,49100.0,98.4833,98.5746,98.4194,98.5107,49100.0
2013-03-27 15:30:00,107.91,107.97,107.69,107.77,159100.0,98.5107,98.5655,98.3099,98.3829,159100.0
2013-03-28 09:30:00,107.7,107.91,107.36,107.4,73500.0,98.319,98.5107,98.0086,98.0452,73500.0
2013-03-28 10:00:00,107.43,108.03,107.31,108.03,45200.0,98.0725,98.6203,97.963,98.6203,45200.0
2013-03-28 10:30:00,108.03,108.03,107.52,107.52,76900.0,98.6203,98.6203,98.1547,98.1547,76900.0
2013-03-28 11:00:00,107.53,107.82,107.52,107.81,35700.0,98.1638,98.4286,98.1547,98.4194,35700.0
2013-03-28 11:30:00,107.81,107.87,107.67,107.78,29700.0,98.4194,98.4742,98.2916,98.3921,29700.0
2013-03-28 12:00:00,107.77,107.79,107.57,107.62,21800.0,98.3829,98.4012,98.2004,98.246,21800.0
2013-03-28 12:30:00,107.63,107.66,107.34,107.34,52100.0,98.2551,98.2825,97.9904,97.9904,52100.0
2013-03-28 13:00:00,107.34,107.44,107.32,107.43,33800.0,97.9904,98.0817,97.9721,98.0725,33800.0
2013-03-28 13:30:00,107.44,107.66,107.43,107.63,42200.0,98.0817,98.2825,98.0725,98.2551,42200.0
2013-03-28 14:00:00,107.64,107.89,107.63,107.84,23200.0,98.2643,98.4925,98.2551,98.4468,23200.0
2013-03-28 14:30:00,107.84,107.84,107.68,107.68,36000.0,98.4468,98.4468,98.3008,98.3008,36000.0
2013-03-28 15:00:00,107.67,107.79,107.57,107.69,67900.0,98.2916,98.4012,98.2004,98.3099,67900.0
2013-03-28 15:30:00,107.69,108.02,107.59,107.87,279300.0,98.3099,98.6112,98.2186,98.4742,279300.0
2013-04-01 09:30:00,107.77,108.35,107.77,108.12,37800.0,98.3829,98.9124,98.3829,98.7024,37800.0
2013-04-01 10:00:00,108.09,108.14,107.8,107.89,31100.0,98.6751,98.7207,98.4103,98.4925,31100.0
2013-04-01 10:30:00,107.89,108.09,107.82,107.84,69700.0,98.4925,98.6751,98.4286,98.4468,69700.0
2013-04-01 11:00:00,107.83,107.92,107.75,107.86,40100.0,98.4377,98.5199,98.3647,98.4651,40100.0
2013-04-01 11:30:00,107.84,107.95,107.8,107.89,26000.0,98.4468,98.5473,98.4103,98.4925,26000.0
2013-04-01 12:00:00,107.87,107.87,107.62,107.75,85800.0,98.4742,98.4742,98.246,98.3647,85800.0
2013-04-01 12:30:00,107.74,107.93,107.67,107.92,134200.0,98.3555,98.529,98.2916,98.5199,134200.0
2013-04-01 13:00:00,107.93,108.23,107.93,108.2,58000.0,98.529,98.8029,98.529,98.7755,58000.0
2013-04-01 13:30:00,108.21,108.22,107.92,107.96,57300.0,98.7846,98.7937,98.5199,98.5564,57300.0
2013-04-01 14:00:00,107.96,107.99,107.75,107.75,31400.0,98.5564,98.5838,98.3647,98.3647,31400.0
2013-04-01 14:30:00,107.77,107.87,107.73,107.81,51000.0,98.3829,98.4742,98.3464,98.4194,51000.0
2013-04-01 15:00:00,107.82,107.89,107.7,107.78,30700.0,98.4286,98.4925,98.319,98.3921,30700.0
2013-04-01 15:30:00,107.78,108.01,107.68,107.93,181900.0,98.3921,98.602,98.3008,98.529,181900.0
2013-04-02 09:30:00,108.4,109.19,108.27,109.02,60100.0,98.9581,99.6792,98.8394,99.5241,60100.0
2013-04-02 10:00:00,109.04,109.32,108.94,109.09,34300.0,99.5423,99.7979,99.451,99.588,34300.0
2013-04-02 10:30:00,109.06,109.13,108.86,108.92,27900.0,99.5606,99.6245,99.378,99.4328,27900.0
2013-04-02 11:00:00,108.95,109.05,108.84,108.87,28000.0,99.4601,99.5514,99.3597,99.3871,28000.0
2013-04-02 11:30:00,108.85,108.95,108.76,108.8,14500.0,99.3689,99.4601,99.2867,99.3232,14500.0
2013-04-02 12:00:00,108.8,108.92,108.78,108.82,21400.0,99.3232,99.4328,99.305,99.3415,21400.0
2013-04-02 12:30:00,108.79,108.85,108.73,108.82,19900.0,99.3141,99.3689,99.2593,99.3415,19900.0
2013-04-02 13:00:00,108.83,108.86,108.78,108.78,18500.0,99.3506,99.378,99.305,99.305,18500.0
2013-04-02 13:30:00,108.8,108.86,108.75,108.8,72300.0,99.3232,99.378,99.2776,99.3232,72300.0
2013-04-02 14:00:00,108.8,108.82,108.63,108.63,24400.0,99.3232,99.3415,99.168,99.168,24400.0
2013-04-02 14:30:00,108.63,108.68,108.5,108.55,22200.0,99.168,99.2137,99.0493,99.095,22200.0
2013-04-02 15:00:00,108.54,108.67,108.45,108.5,37100.0,99.0859,99.2045,99.0037,99.0493,37100.0
2013-04-02 15:30:00,108.51,108.61,108.2,108.48,182100.0,99.0585,99.1498,98.7755,99.0311,182100.0
2013-04-03 09:30:00,108.56,109.0,108.29,108.46,171800.0,99.1041,99.5058,98.8576,99.0128,171800.0
2013-04-03 10:00:00,108.46,108.77,108.27,108.65,92900.0,99.0128,99.2958,98.8394,99.1863,92900.0
2013-04-03 10:30:00,108.65,108.66,108.26,108.26,80800.0,99.1863,99.1954,98.8302,98.8302,80800.0
2013-04-03 11:00:00,108.25,108.51,108.24,108.46,52500.0,98.8211,99.0585,98.812,99.0128,52500.0
2013-04-03 11:30:00,108.44,108.66,108.37,108.66,63600.0,98.9946,99.1954,98.9307,99.1954,63600.0
2013-04-03 12:00:00,108.67,108.67,108.43,108.52,40500.0,99.2045,99.2045,98.9854,99.0676,40500.0
2013-04-03 12:30:00,108.5,108.61,108.38,108.41,46900.0,99.0493,99.1498,98.9398,98.9672,46900.0
2013-04-03 13:00:00,108.4,108.44,107.87,107.89,74500.0,98.9581,98.9946,98.4742,98.4925,74500.0
2013-04-03 13:30:00,107.87,107.9,107.33,107.34,123600.0,98.4742,98.5016,97.9813,97.9904,123600.0
2013-04-03 14:00:00,107.33,107.52,107.25,107.44,129900.0,97.9813,98.1547,97.9082,98.0817,129900.0
2013-04-03 14:30:00,107.45,107.77,107.43,107.74,105700.0,98.0908,98.3829,98.0725,98.3555,105700.0
2013-04-03 15:00:00,107.75,108.0,107.74,107.9,118300.0,98.3647,98.5929,98.3555,98.5016,118300.0
2013-04-03 15:30:00,107.91,107.91,107.52,107.68,333900.0,98.5107,98.5107,98.1547,98.3008,333900.0
2013-04-04 09:30:00,107.59,108.79,107.53,108.35,143500.0,98.2186,99.3141,98.1638,98.9124,143500.0
2013-04-04 10:00:00,108.35,108.61,107.99,108.01,42400.0,98.9124,99.1498,98.5838,98.602,42400.0
2013-04-04 10:30:00,108.05,108.33,107.93,108.11,45900.0,98.6385,98.8942,98.529,98.6933,45900.0
2013-04-04 11:00:00,108.12,108.17,107.92,107.95,38000.0,98.7024,98.7481,98.5199,98.5473,38000.0
2013-04-04 11:30:00,107.93,107.93,107.58,107.58,42400.0,98.529,98.529,98.2095,98.2095,42400.0
2013-04-04 12:00:00,107.57,107.65,107.38,107.41,52500.0,98.2004,98.2734,98.0269,98.0543,52500.0
2013-04-04 12:30:00,107.41,107.48,107.24,107.35,57800.0,98.0543,98.1182,97.8991,97.9995,57800.0
2013-04-04 13:00:00,107.36,107.44,107.09,107.38,69100.0,98.0086,98.0817,97.7622,98.0269,69100.0
2013-04-04 13:30:00,107.34,107.74,107.21,107.69,73000.0,97.9904,98.3555,97.8717,98.3099,73000.0
2013-04-04 14:00:00,107.69,108.03,107.68,108.03,77800.0,98.3099,98.6203,98.3008,98.6203,77800.0
2013-04-04 14:30:00,108.03,108.03,107.83,107.83,34300.0,98.6203,98.6203,98.4377,98.4377,34300.0
2013-04-04 15:00:00,107.84,108.09,107.79,107.8,73700.0,98.4468,98.6751,98.4012,98.4103,73700.0
2013-04-04 15:30:00,107.77,108.02,107.68,107.95,206800.0,98.3829,98.6112,98.3008,98.5473,206800.0
2013-04-05 09:30:00,106.94,107.5,106.8,106.96,64500.0,97.6252,98.1364,97.4974,97.6435,64500.0
2013-04-05 10:00:00,106.97,107.15,106.76,106.89,69700.0,97.6526,97.8169,97.4609,97.5796,69700.0
2013-04-05 10:30:00,106.91,107.27,106.91,107.07,63200.0,97.5978,97.9265,97.5978,97.7439,63200.0
2013-04-05 11:00:00,107.05,107.18,106.75,106.75,65700.0,97.7256,97.8443,97.4518,97.4518,65700.0
2013-04-05 11:30:00,106.75,106.81,106.53,106.64,48800.0,97.4518,97.5065,97.2509,97.3514,48800.0
2013-04-05 12:00:00,106.65,106.81,106.48,106.72,44000.0,97.3605,97.5065,97.2053,97.4244,44000.0
2013-04-05 12:30:00,106.73,106.96,106.73,106.87,31200.0,97.4335,97.6435,97.4335,97.5613,31200.0
2013-04-05 13:00:00,106.88,106.95,106.68,106.73,49800.0,97.5705,97.6344,97.3879,97.4335,49800.0
2013-04-05 13:30:00,106.73,106.88,106.61,106.78,45800.0,97.4335,97.5705,97.324,97.4792,45800.0
2013-04-05 14:00:00,106.79,106.99,106.73,106.9,33900.0,97.4883,97.6709,97.4335,97.5887,33900.0
2013-04-05 14:30:00,106.91,106.99,106.73,106.74,82100.0,97.5978,97.6709,97.4335,97.4426,82100.0
2013-04-05 15:00:00,106.72,106.92,106.7,106.81,94100.0,97.4244,97.607,97.4061,97.5065,94100.0
2013-04-05 15:30:00,106.82,107.13,106.74,106.92,212700.0,97.5157,97.7987,97.4426,97.607,212700.0
2013-04-08 09:30:00,106.67,107.04,106.27,106.44,64700.0,97.3787,97.7165,97.0136,97.1688,64700.0
2013-04-08 10:00:00,106.45,106.53,106.35,106.53,71600.0,97.1779,97.2509,97.0866,97.2509,71600.0
2013-04-08 10:30:00,106.52,107.17,106.51,107.17,62300.0,97.2418,97.8352,97.2327,97.8352,62300.0
2013-04-08 11:00:00,107.17,107.33,107.0,107.22,34000.0,97.8352,97.9813,97.68,97.8808,34000.0
2013-04-08 11:30:00,107.21,107.35,107.05,107.3,29500.0,97.8717,97.9995,97.7256,97.9539,29500.0
2013-04-08 12:00:00,107.28,107.4,107.26,107.32,33100.0,97.9356,98.0452,97.9174,97.9721,33100.0
2013-04-08 12:30:00,107.31,107.45,107.28,107.33,31800.0,97.963,98.0908,97.9356,97.9813,31800.0
2013-04-08 13:00:00,107.32,107.38,107.25,107.29,31400.0,97.9721,98.0269,97.9082,97.9447,31400.0
2013-04-08 13:30:00,107.29,107.55,107.21,107.36,67300.0,97.9447,98.1821,97.8717,98.0086,67300.0
2013-04-08 14:00:00,107.35,107.44,107.28,107.28,81800.0,97.9995,98.0817,97.9356,97.9356,81800.0
2013-04-08 14:30:00,107.27,107.28,107.04,107.09,47300.0,97.9265,97.9356,97.7165,97.7622,47300.0
2013-04-08 15:00:00,107.1,107.11,106.93,106.98,139500.0,97.7713,97.7804,97.6161,97.6617,139500.0
2013-04-08 15:30:00,107.0,107.1,106.9,106.95,301300.0,97.68,97.7713,97.5887,97.6344,301300.0
2013-04-09 09:30:00,107.18,107.33,106.87,107.0,168100.0,97.8443,97.9813,97.5613,97.68,168100.0
2013-04-09 10:00:00,107.02,107.24,106.89,107.2,67000.0,97.6983,97.8991,97.5796,97.8626,67000.0
2013-04-09 10:30:00,107.18,107.2,106.96,107.12,30600.0,97.8443,97.8626,97.6435,97.7895,30600.0
2013-04-09 11:00:00,107.1,107.14,106.91,107.03,27700.0,97.7713,97.8078,97.5978,97.7074,27700.0
2013-04-09 11:30:00,107.05,107.14,106.93,107.0,30100.0,97.7256,97.8078,97.6161,97.68,30100.0
2013-04-09 12:00:00,107.0,107.18,106.98,107.13,29000.0,97.68,97.8443,97.6617,97.7987,29000.0
2013-04-09 12:30:00,107.17,107.3,107.11,107.24,60000.0,97.8352,97.9539,97.7804,97.8991,60000.0
2013-04-09 13:00:00,107.24,107.28,107.02,107.11,34600.0,97.8991,97.9356,97.6983,97.7804,34600.0
2013-04-09 13:30:00,107.09,107.19,106.85,106.85,45100.0,97.7622,97.8534,97.5431,97.5431,45100.0
2013-04-09 14:00:00,106.85,106.97,106.8,106.96,50200.0,97.5431,97.6526,97.4974,97.6435,50200.0
2013-04-09 14:30:00,106.97,107.2,106.97,107.15,47100.0,97.6526,97.8626,97.6526,97.8169,47100.0
2013-04-09 15:00:00,107.15,107.2,107.02,107.07,58500.0,97.8169,97.8626,97.6983,97.7439,58500.0
2013-04-09 15:30:00,107.08,107.18,106.77,106.84,172600.0,97.753,97.8443,97.47,97.5339,172600.0
2013-04-10 09:30:00,107.53,107.99,107.33,107.55,67000.0,98.1638,98.5838,97.9813,98.1821,67000.0
2013-04-10 10:00:00,107.53,107.84,107.52,107.64,42200.0,98.1638,98.4468,98.1547,98.2643,42200.0
2013-04-10 10:30:00,107.64,107.74,107.53,107.74,34800.0,98.2643,98.3555,98.1638,98.3555,34800.0
2013-04-10 11:00:00,107.76,107.96,107.5,107.62,47500.0,98.3738,98.5564,98.1364,98.246,47500.0
2013-04-10 11:30:00,107.64,107.87,107.48,107.79,82800.0,98.2643,98.4742,98.1182,98.4012,82800.0
2013-04-10 12:00:00,107.77,107.77,107.52,107.62,32900.0,98.3829,98.3829,98.1547,98.246,32900.0
2013-04-10 12:30:00,107.66,107.74,107.59,107.68,39500.0,98.2825,98.3555,98.2186,98.3008,39500.0
2013-04-10 13:00:00,107.69,107.73,107.6,107.65,42900.0,98.3099,98.3464,98.2277,98.2734,42900.0
2013-04-10 13:30:00,107.65,107.68,107.41,107.43,36400.0,98.2734,98.3008,98.0543,98.0725,36400.0
2013-04-10 14:00:00,107.44,107.55,107.38,107.41,29900.0,98.0817,98.1821,98.0269,98.0543,29900.0
2013-04-10 14:30:00,107.4,107.55,107.29,107.54,44800.0,98.0452,98.1821,97.9447,98.173,44800.0
2013-04-10 15:00:00,107.53,107.63,107.45,107.59,54500.0,98.1638,98.2551,98.0908,98.2186,54500.0
2013-04-10 15:30:00,107.59,107.67,107.35,107.44,227600.0,98.2186,98.2916,97.9995,98.0817,227600.0
2013-04-11 09:30:00,107.65,108.5,107.64,108.24,136200.0,98.2734,99.0493,98.2643,98.812,136200.0
2013-04-11 10:00:00,108.22,108.77,108.19,108.72,74400.0,98.7937,99.2958,98.7663,99.2502,74400.0
2013-04-11 10:30:00,108.73,108.74,108.49,108.61,49600.0,99.2593,99.2684,99.0402,99.1498,49600.0
2013-04-11 11:00:00,108.61,109.01,108.61,108.9,68100.0,99.1498,99.5149,99.1498,99.4145,68100.0
2013-04-11 11:30:00,108.91,109.2,108.82,109.15,41800.0,99.4236,99.6884,99.3415,99.6427,41800.0
2013-04-11 12:00:00,109.15,109.25,109.0,109.24,37300.0,99.6427,99.734,99.5058,99.7249,37300.0
2013-04-11 12:30:00,109.28,109.46,109.27,109.37,29300.0,99.7614,99.9257,99.7523,99.8436,29300.0
2013-04-11 13:00:00,109.4,109.67,109.32,109.32,78000.0,99.871,100.1174,99.7979,99.7979,78000.0
2013-04-11 13:30:00,109.33,109.45,109.09,109.18,63900.0,99.807,99.9166,99.588,99.6701,63900.0
2013-04-11 14:00:00,109.15,109.19,108.88,108.93,109700.0,99.6427,99.6792,99.3962,99.4419,109700.0
2013-04-11 14:30:00,108.93,109.09,108.87,108.99,44100.0,99.4419,99.588,99.3871,99.4967,44100.0
2013-04-11 15:00:00,108.98,109.03,108.78,108.85,80600.0,99.4875,99.5332,99.305,99.3689,80600.0
2013-04-11 15:30:00,108.85,108.98,108.65,108.77,177700.0,99.3689,99.4875,99.1863,99.2958,177700.0
2013-04-12 09:30:00,108.54,109.37,108.52,108.73,66200.0,99.0859,99.8436,99.0676,99.2593,66200.0
2013-04-12 10:00:00,108.69,108.92,108.49,108.71,47800.0,99.2228,99.4328,99.0402,99.2411,47800.0
2013-04-12 10:30:00,108.73,108.73,108.26,108.27,32300.0,99.2593,99.2593,98.8302,98.8394,32300.0
2013-04-12 11:00:00,108.23,108.74,108.2,108.64,40400.0,98.8029,99.2684,98.7755,99.1772,40400.0
2013-04-12 11:30:00,108.67,108.78,108.42,108.71,36800.0,99.2045,99.305,98.9763,99.2411,36800.0
2013-04-12 12:00:00,108.72,108.72,108.39,108.5,45300.0,99.2502,99.2502,98.9489,99.0493,45300.0
2013-04-12 12:30:00,108.48,108.78,108.48,108.78,26400.0,99.0311,99.305,99.0311,99.305,26400.0
2013-04-12 13:00:00,108.77,109.0,108.77,108.8,23400.0,99.2958,99.5058,99.2958,99.3232,23400.0
2013-04-12 13:30:00,108.81,108.84,108.67,108.73,33000.0,99.3323,99.3597,99.2045,99.2593,33000.0
2013-04-12 14:00:00,108.73,108.77,108.53,108.55,29200.0,99.2593,99.2958,99.0767,99.095,29200.0
2013-04-12 14:30:00,108.56,108.56,108.19,108.32,66800.0,99.1041,99.1041,98.7663,98.885,66800.0
2013-04-12 15:00:00,108.32,108.54,108.11,108.12,156800.0,98.885,99.0859,98.6933,98.7024,156800.0
2013-04-12 15:30:00,108.12,108.36,107.88,108.36,247700.0,98.7024,98.9215,98.4833,98.9215,247700.0
2013-04-15 09:30:00,107.99,108.58,107.99,108.24,42400.0,98.5838,99.1224,98.5838,98.812,42400.0
2013-04-15 10:00:00,108.2,108.29,108.0,108.25,24800.0,98.7755,98.8576,98.5929,98.8211,24800.0
2013-04-15 10:30:00,108.24,108.56,108.15,108.34,52000.0,98.812,99.1041,98.7298,98.9033,52000.0
2013-04-15 11:00:00,108.33,108.38,108.21,108.3,23900.0,98.8942,98.9398,98.7846,98.8668,23900.0
2013-04-15 11:30:00,108.29,108.5,108.0,108.05,29700.0,98.8576,99.0493,98.5929,98.6385,29700.0
2013-04-15 12:00:00,108.04,108.05,107.86,107.87,46600.0,98.6294,98.6385,98.4651,98.4742,46600.0
2013-04-15 12:30:00,107.88,107.88,107.45,107.7,32200.0,98.4833,98.4833,98.0908,98.319,32200.0
2013-04-15 13:00:00,107.73,107.88,107.59,107.87,47200.0,98.3464,98.4833,98.2186,98.4742,47200.0
2013-04-15 13:30:00,107.87,107.91,107.74,107.83,22200.0,98.4742,98.5107,98.3555,98.4377,22200.0
2013-04-15 14:00:00,107.83,107.83,107.47,107.63,37300.0,98.4377,98.4377,98.1091,98.2551,37300.0
2013-04-15 14:30:00,107.65,107.91,107.41,107.48,31800.0,98.2734,98.5107,98.0543,98.1182,31800.0
2013-04-15 15:00:00,107.47,107.69,107.37,107.38,64100.0,98.1091,98.3099,98.0178,98.0269,64100.0
2013-04-15 15:30:00,107.38,107.43,106.93,106.93,179700.0,98.0269,98.0725,97.6161,97.6161,179700.0
2013-04-16 09:30:00,107.0,107.37,106.63,106.81,85700.0,97.68,98.0178,97.3422,97.5065,85700.0
2013-04-16 10:00:00,106.86,106.86,106.43,106.62,46300.0,97.5522,97.5522,97.1596,97.3331,46300.0
2013-04-16 10:30:00,106.61,106.81,106.49,106.8,36600.0,97.324,97.5065,97.2144,97.4974,36600.0
2013-04-16 11:00:00,106.79,106.97,106.68,106.95,47300.0,97.4883,97.6526,97.3879,97.6344,47300.0
2013-04-16 11:30:00,107.0,107.09,106.94,107.01,57200.0,97.68,97.7622,97.6252,97.6891,57200.0
2013-04-16 12:00:00,107.09,107.31,107.05,107.21,61900.0,97.7622,97.963,97.7256,97.8717,61900.0
2013-04-16 12:30:00,107.21,107.37,107.01,107.33,35200.0,97.8717,98.0178,97.6891,97.9813,35200.0
2013-04-16 13:00:00,107.31,107.4,107.23,107.36,27900.0,97.963,98.0452,97.89,98.0086,27900.0
2013-04-16 13:30:00,107.37,107.59,107.35,107.49,44400.0,98.0178,98.2186,97.9995,98.1273,44400.0
2013-04-16 14:00:00,107.47,107.55,107.27,107.35,39200.0,98.1091,98.1821,97.9265,97.9995,39200.0
2013-04-16 14:30:00,107.35,107.51,107.25,107.26,51100.0,97.9995,98.1456,97.9082,97.9174,51100.0
2013-04-16 15:00:00,107.23,107.58,107.2,107.57,37900.0,97.89,98.2095,97.8626,98.2004,37900.0
2013-04-16 15:30:00,107.58,107.82,107.55,107.74,141200.0,98.2095,98.4286,98.1821,98.3555,141200.0
2013-04-17 09:30:00,107.16,107.31,106.65,106.86,104200.0,97.8261,97.963,97.3605,97.5522,104200.0
2013-04-17 10:00:00,106.8,107.0,106.7,106.86,99000.0,97.4974,97.68,97.4061,97.5522,99000.0
2013-04-17 10:30:00,106.84,106.85,106.51,106.56,125700.0,97.5339,97.5431,97.2327,97.2783,125700.0
2013-04-17 11:00:00,106.56,106.79,106.52,106.62,47900.0,97.2783,97.4883,97.2418,97.3331,47900.0
2013-04-17 11:30:00,106.66,106.9,106.57,106.79,38700.0,97.3696,97.5887,97.2875,97.4883,38700.0
2013-04-17 12:00:00,106.75,106.86,106.5,106.5,42700.0,97.4518,97.5522,97.2236,97.2236,42700.0
2013-04-17 12:30:00,106.53,106.78,106.49,106.71,43100.0,97.2509,97.4792,97.2144,97.4153,43100.0
2013-04-17 13:00:00,106.71,106.79,106.62,106.71,49100.0,97.4153,97.4883,97.3331,97.4153,49100.0
2013-04-17 13:30:00,106.7,106.91,106.65,106.76,105700.0,97.4061,97.5978,97.3605,97.4609,105700.0
2013-04-17 14:00:00,106.76,106.92,106.68,106.81,47100.0,97.4609,97.607,97.3879,97.5065,47100.0
2013-04-17 14:30:00,106.8,106.82,106.35,106.5,45700.0,97.4974,97.5157,97.0866,97.2236,45700.0
2013-04-17 15:00:00,106.5,106.87,106.48,106.73,59100.0,97.2236,97.5613,97.2053,97.4335,59100.0
2013-04-17 15:30:00,106.69,106.9,106.57,106.72,155800.0,97.397,97.5887,97.2875,97.4244,155800.0
2013-04-18 09:30:00,106.96,106.96,106.06,106.45,130300.0,97.6435,97.6435,96.8219,97.1779,130300.0
2013-04-18 10:00:00,106.5,106.6,106.18,106.49,75700.0,97.2236,97.3148,96.9314,97.2144,75700.0
2013-04-18 10:30:00,106.52,106.58,106.23,106.45,59500.0,97.2418,97.2966,96.9771,97.1779,59500.0
2013-04-18 11:00:00,106.41,106.45,106.25,106.34,78000.0,97.1414,97.1779,96.9953,97.0775,78000.0
2013-04-18 11:30:00,106.35,106.39,106.09,106.16,102800.0,97.0866,97.1231,96.8493,96.9132,102800.0
2013-04-18 12:00:00,106.15,106.25,105.68,105.83,125500.0,96.904,96.9953,96.475,96.6119,125500.0
2013-04-18 12:30:00,105.85,105.92,105.68,105.69,37300.0,96.6302,96.6941,96.475,96.4841,37300.0
2013-04-18 13:00:00,105.7,105.94,105.62,105.79,32000.0,96.4932,96.7123,96.4202,96.5754,32000.0
2013-04-18 13:30:00,105.79,105.79,105.53,105.65,62100.0,96.5754,96.5754,96.338,96.4476,62100.0
2013-04-18 14:00:00,105.66,105.66,104.94,105.31,100600.0,96.4567,96.4567,95.7994,96.1372,100600.0
2013-04-18 14:30:00,105.33,105.43,104.94,105.16,72800.0,96.1555,96.2468,95.7994,96.0003,72800.0
2013-04-18 15:00:00,105.15,105.45,105.14,105.37,46800.0,95.9911,96.265,95.982,96.192,46800.0
2013-04-18 15:30:00,105.37,105.54,105.29,105.44,165800.0,96.192,96.3472,96.1189,96.2559,165800.0
2013-04-19 09:30:00,105.9,105.9,104.92,105.09,216800.0,96.6758,96.6758,95.7812,95.9364,216800.0
2013-04-19 10:00:00,105.08,105.27,104.82,104.94,80600.0,95.9272,96.1007,95.6899,95.7994,80600.0
2013-04-19 10:30:00,104.95,105.12,104.85,104.95,54400.0,95.8086,95.9638,95.7173,95.8086,54400.0
2013-04-19 11:00:00,104.95,105.53,104.85,105.52,57000.0,95.8086,96.338,95.7173,96.3289,57000.0
2013-04-19 11:30:00,105.52,105.96,105.49,105.89,34900.0,96.3289,96.7306,96.3015,96.6667,34900.0
2013-04-19 12:00:00,105.87,105.96,105.6,105.63,46400.0,96.6484,96.7306,96.4019,96.4293,46400.0
2013-04-19 12:30:00,105.64,105.67,105.36,105.4,21600.0,96.4385,96.4658,96.1828,96.2194,21600.0
2013-04-19 13:00:00,105.4,105.43,105.28,105.42,29400.0,96.2194,96.2468,96.1098,96.2376,29400.0
2013-04-19 13:30:00,105.44,105.46,105.22,105.24,30900.0,96.2559,96.2741,96.055,96.0733,30900.0
2013-04-19 14:00:00,105.22,105.53,105.22,105.51,32500.0,96.055,96.338,96.055,96.3198,32500.0
2013-04-19 14:30:00,105.52,105.76,105.5,105.73,48600.0,96.3289,96.548,96.3107,96.5206,48600.0
2013-04-19 15:00:00,105.72,106.55,105.61,106.52,137900.0,96.5115,97.2692,96.4111,97.2418,137900.0
2013-04-19 15:30:00,106.53,106.53,106.21,106.26,253000.0,97.2509,97.2509,96.9588,97.0045,253000.0
2013-04-22 09:30:00,106.04,106.78,105.87,106.17,87700.0,96.8036,97.4792,96.6484,96.9223,87700.0
2013-04-22 10:00:00,106.12,106.17,105.89,106.03,42500.0,96.8766,96.9223,96.6667,96.7945,42500.0
2013-04-22 10:30:00,106.01,106.1,105.84,105.99,41500.0,96.7762,96.8584,96.621,96.758,41500.0
2013-04-22 11:00:00,106.01,106.03,105.75,105.87,32400.0,96.7762,96.7945,96.5389,96.6484,32400.0
2013-04-22 11:30:00,105.88,106.38,105.87,106.3,18900.0,96.6576,97.114,96.6484,97.041,18900.0
2013-04-22 12:00:00,106.29,106.37,106.25,106.36,44200.0,97.0318,97.1049,96.9953,97.0957,44200.0
2013-04-22 12:30:00,106.37,106.55,106.35,106.52,28800.0,97.1049,97.2692,97.0866,97.2418,28800.0
2013-04-22 13:00:00,106.49,106.51,106.26,106.32,20100.0,97.2144,97.2327,97.0045,97.0592,20100.0
2013-04-22 13:30:00,106.34,106.55,106.28,106.34,28400.0,97.0775,97.2692,97.0227,97.0775,28400.0
2013-04-22 14:00:00,106.3,106.43,106.2,106.23,71600.0,97.041,97.1596,96.9497,96.9771,71600.0
2013-04-22 14:30:00,106.22,106.38,106.1,106.14,64000.0,96.9679,97.114,96.8584,96.8949,64000.0
2013-04-22 15:00:00,106.14,106.32,106.1,106.31,53800.0,96.8949,97.0592,96.8584,97.0501,53800.0
2013-04-22 15:30:00,106.3,106.36,105.92,106.03,165700.0,97.041,97.0957,96.6941,96.7945,165700.0
2013-04-23 09:30:00,106.56,107.65,106.35,107.07,78800.0,97.2783,98.2734,97.0866,97.7439,78800.0
2013-04-23 10:00:00,107.11,107.69,107.11,107.58,40500.0,97.7804,98.3099,97.7804,98.2095,40500.0
2013-04-23 10:30:00,107.58,107.62,106.83,106.85,36300.0,98.2095,98.246,97.5248,97.5431,36300.0
2013-04-23 11:00:00,106.85,106.98,106.77,106.82,37200.0,97.5431,97.6617,97.47,97.5157,37200.0
2013-04-23 11:30:00,106.82,107.02,106.74,106.76,47800.0,97.5157,97.6983,97.4426,97.4609,47800.0
2013-04-23 12:00:00,106.76,106.92,106.64,106.75,24800.0,97.4609,97.607,97.3514,97.4518,24800.0
2013-04-23 12:30:00,106.74,106.8,106.68,106.74,29400.0,97.4426,97.4974,97.3879,97.4426,29400.0
2013-04-23 13:00:00,106.74,106.98,105.63,106.9,54000.0,97.4426,97.6617,96.4293,97.5887,54000.0
2013-04-23 13:30:00,106.88,106.9,106.73,106.85,20900.0,97.5705,97.5887,97.4335,97.5431,20900.0
2013-04-23 14:00:00,106.82,106.84,106.61,106.65,22200.0,97.5157,97.5339,97.324,97.3605,22200.0
2013-04-23 14:30:00,106.63,106.69,106.44,106.49,44800.0,97.3422,97.397,97.1688,97.2144,44800.0
2013-04-23 15:00:00,106.49,106.57,106.25,106.25,75500.0,97.2144,97.2875,96.9953,96.9953,75500.0
2013-04-23 15:30:00,106.23,106.31,106.11,106.22,155100.0,96.9771,97.0501,96.8675,96.9679,155100.0
2013-04-24 09:30:00,106.44,106.83,106.28,106.41,72500.0,97.1688,97.5248,97.0227,97.1414,72500.0
2013-04-24 10:00:00,106.44,106.64,106.3,106.36,91400.0,97.1688,97.3514,97.041,97.0957,91400.0
2013-04-24 10:30:00,106.37,106.75,106.37,106.75,71700.0,97.1049,97.4518,97.1049,97.4518,71700.0
2013-04-24 11:00:00,106.75,106.86,106.63,106.85,82400.0,97.4518,97.5522,97.3422,97.5431,82400.0
2013-04-24 11:30:00,106.9,107.02,106.74,106.75,50800.0,97.5887,97.6983,97.4426,97.4518,50800.0
2013-04-24 12:00:00,106.74,106.89,106.65,106.71,43200.0,97.4426,97.5796,97.3605,97.4153,43200.0
2013-04-24 12:30:00,106.68,106.86,106.61,106.84,37200.0,97.3879,97.5522,97.324,97.5339,37200.0
2013-04-24 13:00:00,106.84,107.06,106.83,106.91,40300.0,97.5339,97.7348,97.5248,97.5978,40300.0
2013-04-24 13:30:00,106.91,107.1,106.87,107.02,28900.0,97.5978,97.7713,97.5613,97.6983,28900.0
2013-04-24 14:00:00,107.01,107.15,106.88,107.02,35700.0,97.6891,97.8169,97.5705,97.6983,35700.0
2013-04-24 14:30:00,107.06,107.06,106.86,106.94,48400.0,97.7348,97.7348,97.5522,97.6252,48400.0
2013-04-24 15:00:00,106.94,107.01,106.88,106.9,97700.0,97.6252,97.6891,97.5705,97.5887,97700.0
2013-04-24 15:30:00,106.9,107.03,106.85,106.99,161400.0,97.5887,97.7074,97.5431,97.6709,161400.0
2013-04-25 09:30:00,107.04,107.88,107.04,107.61,137100.0,97.7165,98.4833,97.7165,98.2369,137100.0
2013-04-25 10:00:00,107.56,108.16,107.47,108.11,57900.0,98.1912,98.739,98.1091,98.6933,57900.0
2013-04-25 10:30:00,108.12,108.12,107.79,107.81,63200.0,98.7024,98.7024,98.4012,98.4194,63200.0
2013-04-25 11:00:00,107.8,107.88,107.49,107.65,89400.0,98.4103,98.4833,98.1273,98.2734,89400.0
2013-04-25 11:30:00,107.66,107.84,106.37,106.45,182700.0,98.2825,98.4468,97.1049,97.1779,182700.0
2013-04-25 12:00:00,106.44,106.62,106.34,106.35,90800.0,97.1688,97.3331,97.0775,97.0866,90800.0
2013-04-25 12:30:00,106.38,106.47,106.1,106.12,89500.0,97.114,97.1962,96.8584,96.8766,89500.0
2013-04-25 13:00:00,106.12,106.17,105.84,105.95,80400.0,96.8766,96.9223,96.621,96.7215,80400.0
2013-04-25 13:30:00,105.98,106.01,105.75,105.91,141800.0,96.7488,96.7762,96.5389,96.6849,141800.0
2013-04-25 14:00:00,105.91,105.91,105.51,105.51,86200.0,96.6849,96.6849,96.3198,96.3198,86200.0
2013-04-25 14:30:00,105.52,105.55,104.89,105.02,195800.0,96.3289,96.3563,95.7538,95.8725,195800.0
2013-04-25 15:00:00,105.03,105.13,104.58,104.76,223700.0,95.8816,95.9729,95.4708,95.6351,223700.0
2013-04-25 15:30:00,104.77,105.05,104.74,104.96,384000.0,95.6442,95.8998,95.6169,95.8177,384000.0
2013-04-26 09:30:00,104.94,105.37,104.57,104.92,129500.0,95.7994,96.192,95.4617,95.7812,129500.0
2013-04-26 10:00:00,104.89,104.95,104.28,104.31,95500.0,95.7538,95.8086,95.1969,95.2243,95500.0
2013-04-26 10:30:00,104.34,104.36,103.95,104.15,96500.0,95.2517,95.27,94.8957,95.0782,96500.0
2013-04-26 11:00:00,104.11,104.38,104.02,104.3,86100.0,95.0417,95.2882,94.9596,95.2152,86100.0
2013-04-26 11:30:00,104.31,104.51,104.21,104.5,36900.0,95.2243,95.4069,95.133,95.3978,36900.0
2013-04-26 12:00:00,104.48,104.51,104.28,104.29,38300.0,95.3795,95.4069,95.1969,95.206,38300.0
2013-04-26 12:30:00,104.26,104.51,104.21,104.45,40000.0,95.1787,95.4069,95.133,95.3521,40000.0
2013-04-26 13:00:00,104.44,104.46,104.25,104.35,35600.0,95.343,95.3612,95.1695,95.2608,35600.0
2013-04-26 13:30:00,104.39,104.39,104.11,104.2,108300.0,95.2973,95.2973,95.0417,95.1239,108300.0
2013-04-26 14:00:00,104.2,104.35,104.19,104.23,54800.0,95.1239,95.2608,95.1148,95.1513,54800.0
2013-04-26 14:30:00,104.23,104.33,104.13,104.26,65100.0,95.1513,95.2426,95.06,95.1787,65100.0
2013-04-26 15:00:00,104.25,104.35,104.11,104.22,106500.0,95.1695,95.2608,95.0417,95.1421,106500.0
2013-04-26 15:30:00,104.22,104.41,104.17,104.19,226000.0,95.1421,95.3156,95.0965,95.1148,226000.0
2013-04-29 09:30:00,104.17,104.28,102.68,103.59,234400.0,95.0965,95.1969,93.7363,94.567,234400.0
2013-04-29 10:00:00,103.59,103.85,103.41,103.85,100500.0,94.567,94.8044,94.4027,94.8044,100500.0
2013-04-29 10:30:00,103.85,104.23,103.76,104.13,93400.0,94.8044,95.1513,94.7222,95.06,93400.0
2013-04-29 11:00:00,104.17,104.46,104.11,104.46,35700.0,95.0965,95.3612,95.0417,95.3612,35700.0
2013-04-29 11:30:00,104.45,104.53,104.29,104.46,53300.0,95.3521,95.4251,95.206,95.3612,53300.0
2013-04-29 12:00:00,104.45,104.73,104.41,104.72,54800.0,95.3521,95.6077,95.3156,95.5986,54800.0
2013-04-29 12:30:00,104.68,104.86,104.68,104.81,27200.0,95.5621,95.7264,95.5621,95.6808,27200.0
2013-04-29 13:00:00,104.79,104.92,104.73,104.87,53600.0,95.6625,95.7812,95.6077,95.7355,53600.0
2013-04-29 13:30:00,104.87,105.17,104.83,105.0,71100.0,95.7355,96.0094,95.699,95.8542,71100.0
2013-04-29 14:00:00,104.98,105.03,104.6,104.67,111200.0,95.8359,95.8816,95.489,95.5529,111200.0
2013-04-29 14:30:00,104.66,104.68,104.49,104.49,58400.0,95.5438,95.5621,95.3886,95.3886,58400.0
2013-04-29 15:00:00,104.5,104.62,104.35,104.57,72700.0,95.3978,95.5073,95.2608,95.4617,72700.0
2013-04-29 15:30:00,104.57,104.74,104.42,104.49,191200.0,95.4617,95.6169,95.3247,95.3886,191200.0
2013-04-30 09:30:00,104.45,104.46,103.65,103.67,137400.0,95.3521,95.3612,94.6218,94.6401,137400.0
2013-04-30 10:00:00,103.73,103.83,103.53,103.68,58300.0,94.6948,94.7861,94.5122,94.6492,58300.0
2013-04-30 10:30:00,103.68,104.33,103.62,104.31,64300.0,94.6492,95.2426,94.5944,95.2243,64300.0
2013-04-30 11:00:00,104.29,104.6,104.29,104.38,50000.0,95.206,95.489,95.206,95.2882,50000.0
2013-04-30 11:30:00,104.4,104.74,104.37,104.62,85300.0,95.3065,95.6169,95.2791,95.5073,85300.0
2013-04-30 12:00:00,104.64,105.18,104.62,105.18,68500.0,95.5256,96.0185,95.5073,96.0185,68500.0
2013-04-30 12:30:00,105.18,105.54,105.09,105.44,81500.0,96.0185,96.3472,95.9364,96.2559,81500.0
2013-04-30 13:00:00,105.44,105.65,105.32,105.52,40000.0,96.2559,96.4476,96.1463,96.3289,40000.0
2013-04-30 13:30:00,105.53,105.78,105.42,105.77,47200.0,96.338,96.5663,96.2376,96.5571,47200.0
2013-04-30 14:00:00,105.78,105.83,105.59,105.73,65600.0,96.5663,96.6119,96.3928,96.5206,65600.0
2013-04-30 14:30:00,105.72,105.82,105.6,105.71,94600.0,96.5115,96.6028,96.4019,96.5024,94600.0
2013-04-30 15:00:00,105.72,105.73,105.51,105.68,118000.0,96.5115,96.5206,96.3198,96.475,118000.0
2013-04-30 15:30:00,105.68,105.83,105.57,105.82,348000.0,96.475,96.6119,96.3746,96.6028,348000.0
2013-05-01 09:30:00,105.81,105.99,105.19,105.67,98200.0,96.5937,96.758,96.0277,96.4658,98200.0
2013-05-01 10:00:00,105.68,105.94,105.54,105.85,82100.0,96.475,96.7123,96.3472,96.6302,82100.0
2013-05-01 10:30:00,105.82,106.04,105.79,105.92,79400.0,96.6028,96.8036,96.5754,96.6941,79400.0
2013-05-01 11:00:00,105.93,106.1,105.78,106.02,93700.0,96.7032,96.8584,96.5663,96.7854,93700.0
2013-05-01 11:30:00,106.01,106.06,105.64,105.92,51800.0,96.7762,96.8219,96.4385,96.6941,51800.0
2013-05-01 12:00:00,105.95,105.96,105.63,105.66,33800.0,96.7215,96.7306,96.4293,96.4567,33800.0
2013-05-01 12:30:00,105.67,105.8,105.61,105.61,43400.0,96.4658,96.5845,96.4111,96.4111,43400.0
2013-05-01 13:00:00,105.6,105.75,105.51,105.7,74500.0,96.4019,96.5389,96.3198,96.4932,74500.0
2013-05-01 13:30:00,105.73,105.73,105.41,105.58,72300.0,96.5206,96.5206,96.2285,96.3837,72300.0
2013-05-01 14:00:00,105.59,105.9,105.39,105.82,66800.0,96.3928,96.6758,96.2102,96.6028,66800.0
2013-05-01 14:30:00,105.81,105.95,105.62,105.79,57700.0,96.5937,96.7215,96.4202,96.5754,57700.0
2013-05-01 15:00:00,105.79,105.86,105.67,105.72,115500.0,96.5754,96.6393,96.4658,96.5115,115500.0
2013-05-01 15:30:00,105.71,105.77,105.5,105.75,209800.0,96.5024,96.5571,96.3107,96.5389,209800.0
2013-05-02 09:30:00,106.25,106.34,105.77,105.89,77800.0,96.9953,97.0775,96.5571,96.6667,77800.0
2013-05-02 10:00:00,105.86,106.21,105.86,106.1,77300.0,96.6393,96.9588,96.6393,96.8584,77300.0
2013-05-02 10:30:00,106.13,106.36,105.98,106.33,54500.0,96.8858,97.0957,96.7488,97.0684,54500.0
2013-05-02 11:00:00,106.33,107.02,106.3,107.0,142000.0,97.0684,97.6983,97.041,97.68,142000.0
2013-05-02 11:30:00,107.0,107.36,106.96,107.08,91800.0,97.68,98.0086,97.6435,97.753,91800.0
2013-05-02 12:00:00,107.06,107.24,106.97,107.04,65400.0,97.7348,97.8991,97.6526,97.7165,65400.0
2013-05-02 12:30:00,107.07,107.08,106.89,106.93,59600.0,97.7439,97.753,97.5796,97.6161,59600.0
2013-05-02 13:00:00,106.93,107.17,106.9,107.16,48200.0,97.6161,97.8352,97.5887,97.8261,48200.0
2013-05-02 13:30:00,107.17,107.36,107.1,107.36,90500.0,97.8352,98.0086,97.7713,98.0086,90500.0
2013-05-02 14:00:00,107.35,107.44,107.24,107.28,61100.0,97.9995,98.0817,97.8991,97.9356,61100.0
2013-05-02 14:30:00,107.28,107.32,107.19,107.3,59600.0,97.9356,97.9721,97.8534,97.9539,59600.0
2013-05-02 15:00:00,107.29,107.36,107.23,107.31,77400.0,97.9447,98.0086,97.89,97.963,77400.0
2013-05-02 15:30:00,107.29,107.44,107.28,107.41,153500.0,97.9447,98.0817,97.9356,98.0543,153500.0
2013-05-03 09:30:00,108.05,108.05,107.15,107.2,83900.0,98.6385,98.6385,97.8169,97.8626,83900.0
2013-05-03 10:00:00,107.27,107.48,107.23,107.46,37600.0,97.9265,98.1182,97.89,98.0999,37600.0
2013-05-03 10:30:00,107.46,107.7,107.46,107.69,27300.0,98.0999,98.319,98.0999,98.3099,27300.0
2013-05-03 11:00:00,107.67,108.04,107.67,108.02,28100.0,98.2916,98.6294,98.2916,98.6112,28100.0
2013-05-03 11:30:00,108.02,108.1,107.8,107.84,19900.0,98.6112,98.6842,98.4103,98.4468,19900.0
2013-05-03 12:00:00,107.83,107.92,107.71,107.89,19000.0,98.4377,98.5199,98.3282,98.4925,19000.0
2013-05-03 12:30:00,107.88,107.95,107.83,107.91,30100.0,98.4833,98.5473,98.4377,98.5107,30100.0
2013-05-03 13:00:00,107.98,108.04,107.85,107.9,25600.0,98.5746,98.6294,98.456,98.5016,25600.0
2013-05-03 13:30:00,107.89,108.11,107.89,108.0,52600.0,98.4925,98.6933,98.4925,98.5929,52600.0
2013-05-03 14:00:00,107.98,108.03,107.91,108.01,30800.0,98.5746,98.6203,98.5107,98.602,30800.0
2013-05-03 14:30:00,108.0,108.15,107.99,108.14,48100.0,98.5929,98.7298,98.5838,98.7207,48100.0
2013-05-03 15:00:00,108.12,108.18,108.07,108.18,71200.0,98.7024,98.7572,98.6568,98.7572,71200.0
2013-05-03 15:30:00,108.18,108.6,108.12,108.13,201000.0,98.7572,99.1406,98.7024,98.7116,201000.0
2013-05-06 09:30:00,108.04,108.28,108.0,108.09,74100.0,98.6294,98.8485,98.5929,98.6751,74100.0
2013-05-06 10:00:00,108.1,108.62,108.01,108.59,58600.0,98.6842,99.1589,98.602,99.1315,58600.0
2013-05-06 10:30:00,108.57,108.75,108.43,108.7,51400.0,99.1132,99.2776,98.9854,99.2319,51400.0
2013-05-06 11:00:00,108.72,108.89,108.58,108.85,59300.0,99.2502,99.4054,99.1224,99.3689,59300.0
2013-05-06 11:30:00,108.83,109.02,108.72,108.97,51800.0,99.3506,99.5241,99.2502,99.4784,51800.0
2013-05-06 12:00:00,108.92,108.95,108.57,108.57,54900.0,99.4328,99.4601,99.1132,99.1132,54900.0
2013-05-06 12:30:00,108.59,108.7,108.54,108.6,27500.0,99.1315,99.2319,99.0859,99.1406,27500.0
2013-05-06 13:00:00,108.58,108.6,108.47,108.47,34200.0,99.1224,99.1406,99.022,99.022,34200.0
2013-05-06 13:30:00,108.48,108.56,108.33,108.5,58900.0,99.0311,99.1041,98.8942,99.0493,58900.0
2013-05-06 14:00:00,108.51,108.54,108.43,108.47,36600.0,99.0585,99.0859,98.9854,99.022,36600.0
2013-05-06 14:30:00,108.46,108.56,108.35,108.44,48700.0,99.0128,99.1041,98.9124,98.9946,48700.0
2013-05-06 15:00:00,108.45,108.52,108.2,108.22,62800.0,99.0037,99.0676,98.7755,98.7937,62800.0
2013-05-06 15:30:00,108.22,108.29,108.17,108.24,135000.0,98.7937,98.8576,98.7481,98.812,135000.0
2013-05-07 09:30:00,108.4,108.57,107.78,107.94,71700.0,98.9581,99.1132,98.3921,98.5381,71700.0
2013-05-07 10:00:00,107.98,108.21,107.92,108.04,33800.0,98.5746,98.7846,98.5199,98.6294,33800.0
2013-05-07 10:30:00,108.02,108.59,107.89,108.56,75500.0,98.6112,99.1315,98.4925,99.1041,75500.0
2013-05-07 11:00:00,108.59,108.65,108.45,108.47,83700.0,99.1315,99.1863,99.0037,99.022,83700.0
2013-05-07 11:30:00,108.47,108.51,108.18,108.29,40900.0,99.022,99.0585,98.7572,98.8576,40900.0
2013-05-07 12:00:00,108.28,108.39,108.27,108.39,19300.0,98.8485,98.9489,98.8394,98.9489,19300.0
2013-05-07 12:30:00,108.38,108.53,108.34,108.52,41200.0,98.9398,99.0767,98.9033,99.0676,41200.0
2013-05-07 13:00:00,108.5,108.52,108.39,108.4,56100.0,99.0493,99.0676,98.9489,98.9581,56100.0
2013-05-07 13:30:00,108.43,108.56,108.36,108.45,114000.0,98.9854,99.1041,98.9215,99.0037,114000.0
2013-05-07 14:00:00,108.47,108.6,108.38,108.46,128900.0,99.022,99.1406,98.9398,99.0128,128900.0
2013-05-07 14:30:00,108.47,108.69,108.45,108.59,103700.0,99.022,99.2228,99.0037,99.1315,103700.0
2013-05-07 15:00:00,108.57,108.67,108.47,108.49,106400.0,99.1132,99.2045,99.022,99.0402,106400.0
2013-05-07 15:30:00,108.47,108.72,108.46,108.63,199400.0,99.022,99.2502,99.0128,99.168,199400.0
2013-05-08 09:30:00,112.21,114.91,112.02,114.19,619600.0,102.4362,104.901,102.2627,104.2437,619600.0
2013-05-08 10:00:00,114.22,115.94,114.19,114.58,372200.0,104.2711,105.8413,104.2437,104.5998,372200.0
2013-05-08 10:30:00,114.57,115.35,114.56,115.28,491200.0,104.5906,105.3027,104.5815,105.2388,491200.0
2013-05-08 11:00:00,115.33,115.9,114.83,115.37,196100.0,105.2844,105.8048,104.828,105.3209,196100.0
2013-05-08 11:30:00,115.44,115.61,115.0,115.02,75900.0,105.3849,105.54,104.9832,105.0014,75900.0
2013-05-08 12:00:00,115.04,115.38,114.7,115.36,89500.0,105.0197,105.3301,104.7093,105.3118,89500.0
2013-05-08 12:30:00,115.36,115.43,115.06,115.43,70900.0,105.3118,105.3757,105.038,105.3757,70900.0
2013-05-08 13:00:00,115.42,115.69,115.42,115.58,86800.0,105.3666,105.6131,105.3666,105.5127,86800.0
2013-05-08 13:30:00,115.58,115.7,115.4,115.67,99800.0,105.5127,105.6222,105.3483,105.5948,99800.0
2013-05-08 14:00:00,115.67,115.77,115.56,115.7,118300.0,105.5948,105.6861,105.4944,105.6222,118300.0
2013-05-08 14:30:00,115.71,115.72,115.38,115.42,104100.0,105.6313,105.6405,105.3301,105.3666,104100.0
2013-05-08 15:00:00,115.44,115.76,115.44,115.74,122600.0,105.3849,105.677,105.3849,105.6587,122600.0
2013-05-08 15:30:00,115.73,116.1,115.73,116.07,434400.0,105.6496,105.9874,105.6496,105.96,434400.0
2013-05-09 09:30:00,116.07,116.94,115.92,116.04,191700.0,105.96,106.7542,105.823,105.9326,191700.0
2013-05-09 10:00:00,116.04,116.1,115.55,115.55,83600.0,105.9326,105.9874,105.4853,105.4853,83600.0
2013-05-09 10:30:00,115.57,115.66,115.39,115.57,80300.0,105.5035,105.5857,105.3392,105.5035,80300.0
2013-05-09 11:00:00,115.58,115.8,115.51,115.53,56400.0,105.5127,105.7135,105.4488,105.467,56400.0
2013-05-09 11:30:00,115.56,115.62,115.34,115.37,57800.0,105.4944,105.5492,105.2936,105.3209,57800.0
2013-05-09 12:00:00,115.35,115.62,115.17,115.53,89500.0,105.3027,105.5492,105.1384,105.467,89500.0
2013-05-09 12:30:00,115.56,115.94,115.54,115.94,57100.0,105.4944,105.8413,105.4761,105.8413,57100.0
2013-05-09 13:00:00,115.94,116.32,115.9,116.24,80400.0,105.8413,106.1882,105.8048,106.1152,80400.0
2013-05-09 13:30:00,116.26,116.41,116.15,116.37,56200.0,106.1334,106.2704,106.033,106.2338,56200.0
2013-05-09 14:00:00,116.37,116.41,116.02,116.06,46500.0,106.2338,106.2704,105.9143,105.9508,46500.0
2013-05-09 14:30:00,116.07,116.11,115.58,115.59,88700.0,105.96,105.9965,105.5127,105.5218,88700.0
2013-05-09 15:00:00,115.6,115.78,115.4,115.57,102300.0,105.5309,105.6952,105.3483,105.5035,102300.0
2013-05-09 15:30:00,115.56,115.78,115.25,115.77,212800.0,105.4944,105.6952,105.2114,105.6861,212800.0
2013-05-10 09:30:00,115.59,115.77,114.85,115.37,253100.0,105.5218,105.6861,104.8462,105.3209,253100.0
2013-05-10 10:00:00,115.52,115.78,115.32,115.49,107600.0,105.4579,105.6952,105.2753,105.4305,107600.0
2013-05-10 10:30:00,115.46,115.55,115.2,115.43,55200.0,105.4031,105.4853,105.1658,105.3757,55200.0
2013-05-10 11:00:00,115.42,115.69,115.3,115.43,32700.0,105.3666,105.6131,105.257,105.3757,32700.0
2013-05-10 11:30:00,115.48,115.6,115.19,115.29,130100.0,105.4214,105.5309,105.1566,105.2479,130100.0
2013-05-10 12:00:00,115.28,115.47,115.22,115.26,69000.0,105.2388,105.4122,105.184,105.2205,69000.0
2013-05-10 12:30:00,115.27,115.38,115.19,115.3,123200.0,105.2297,105.3301,105.1566,105.257,123200.0
2013-05-10 13:00:00,115.29,115.52,115.23,115.23,54200.0,105.2479,105.4579,105.1931,105.1931,54200.0
2013-05-10 13:30:00,115.22,115.4,115.13,115.37,112300.0,105.184,105.3483,105.1019,105.3209,112300.0
2013-05-10 14:00:00,115.38,115.51,115.25,115.29,63800.0,105.3301,105.4488,105.2114,105.2479,63800.0
2013-05-10 14:30:00,115.29,115.41,114.96,115.2,137400.0,105.2479,105.3575,104.9467,105.1658,137400.0
2013-05-10 15:00:00,115.21,115.32,115.06,115.08,165000.0,105.1749,105.2753,105.038,105.0562,165000.0
2013-05-10 15:30:00,115.08,115.41,114.92,115.29,369500.0,105.0562,105.3575,104.9101,105.2479,369500.0
2013-05-13 09:30:00,114.92,115.0,114.21,114.32,145300.0,104.9101,104.9832,104.262,104.3624,145300.0
2013-05-13 10:00:00,114.31,114.61,114.19,114.6,98800.0,104.3533,104.6271,104.2437,104.618,98800.0
2013-05-13 10:30:00,114.63,114.74,114.51,114.59,80600.0,104.6454,104.7458,104.5359,104.6089,80600.0
2013-05-13 11:00:00,114.59,114.79,114.49,114.65,60000.0,104.6089,104.7915,104.5176,104.6637,60000.0
2013-05-13 11:30:00,114.65,114.97,114.65,114.84,35500.0,104.6637,104.9558,104.6637,104.8371,35500.0
2013-05-13 12:00:00,114.85,115.01,114.81,115.0,43200.0,104.8462,104.9923,104.8097,104.9832,43200.0
2013-05-13 12:30:00,115.0,115.05,114.81,115.01,41700.0,104.9832,105.0288,104.8097,104.9923,41700.0
2013-05-13 13:00:00,114.99,115.03,114.75,114.78,70900.0,104.974,105.0106,104.755,104.7823,70900.0
2013-05-13 13:30:00,114.76,114.87,114.64,114.86,54100.0,104.7641,104.8645,104.6545,104.8554,54100.0
2013-05-13 14:00:00,114.85,114.86,114.72,114.83,44500.0,104.8462,104.8554,104.7276,104.828,44500.0
2013-05-13 14:30:00,114.82,114.85,114.69,114.73,54800.0,104.8189,104.8462,104.7002,104.7367,54800.0
2013-05-13 15:00:00,114.74,114.79,114.6,114.66,71500.0,104.7458,104.7915,104.618,104.6728,71500.0
2013-05-13 15:30:00,114.66,114.72,114.55,114.62,221100.0,104.6728,104.7276,104.5724,104.6363,221100.0
2013-05-14 09:30:00,114.51,115.31,114.51,115.27,82500.0,104.5359,105.2662,104.5359,105.2297,82500.0
2013-05-14 10:00:00,115.31,115.63,115.19,115.59,109600.0,105.2662,105.5583,105.1566,105.5218,109600.0
2013-05-14 10:30:00,115.57,115.6,115.26,115.3,43800.0,105.5035,105.5309,105.2205,105.257,43800.0
2013-05-14 11:00:00,115.32,115.34,115.19,115.28,26600.0,105.2753,105.2936,105.1566,105.2388,26600.0
2013-05-14 11:30:00,115.3,115.46,115.18,115.31,58600.0,105.257,105.4031,105.1475,105.2662,58600.0
2013-05-14 12:00:00,115.31,115.5,115.21,115.3,33100.0,105.2662,105.4396,105.1749,105.257,33100.0
2013-05-14 12:30:00,115.3,115.51,115.29,115.34,29400.0,105.257,105.4488,105.2479,105.2936,29400.0
2013-05-14 13:00:00,115.35,115.46,115.32,115.34,40400.0,105.3027,105.4031,105.2753,105.2936,40400.0
2013-05-14 13:30:00,115.37,115.4,115.15,115.18,36800.0,105.3209,105.3483,105.1201,105.1475,36800.0
2013-05-14 14:00:00,115.18,115.18,114.78,114.93,86800.0,105.1475,105.1475,104.7823,104.9193,86800.0
2013-05-14 14:30:00,114.93,115.2,114.87,114.97,104300.0,104.9193,105.1658,104.8645,104.9558,104300.0
2013-05-14 15:00:00,114.96,115.14,114.72,114.73,91200.0,104.9467,105.111,104.7276,104.7367,91200.0
2013-05-14 15:30:00,114.73,115.2,114.73,115.09,194400.0,104.7367,105.1658,104.7367,105.0653,194400.0
2013-05-15 09:30:00,115.32,116.34,115.32,116.06,114200.0,105.2753,106.2065,105.2753,105.9508,114200.0
2013-05-15 10:00:00,116.06,116.16,115.48,115.52,50200.0,105.9508,106.0421,105.4214,105.4579,50200.0
2013-05-15 10:30:00,115.52,115.81,115.52,115.79,42200.0,105.4579,105.7226,105.4579,105.7044,42200.0
2013-05-15 11:00:00,115.78,116.3,115.64,116.3,91600.0,105.6952,106.1699,105.5674,106.1699,91600.0
2013-05-15 11:30:00,116.26,116.6,116.12,116.6,87200.0,106.1334,106.4438,106.0056,106.4438,87200.0
2013-05-15 12:00:00,116.6,116.84,116.45,116.77,65800.0,106.4438,106.6629,106.3069,106.599,65800.0
2013-05-15 12:30:00,116.82,117.2,116.79,117.13,103800.0,106.6446,106.9916,106.6173,106.9276,103800.0
2013-05-15 13:00:00,117.11,117.18,116.94,116.99,66000.0,106.9094,106.9733,106.7542,106.7998,66000.0
2013-05-15 13:30:00,116.97,116.97,116.55,116.58,93800.0,106.7816,106.7816,106.3982,106.4256,93800.0
2013-05-15 14:00:00,116.57,116.62,116.2,116.24,30500.0,106.4164,106.4621,106.0787,106.1152,30500.0
2013-05-15 14:30:00,116.23,116.32,116.0,116.14,53200.0,106.106,106.1882,105.8961,106.0239,53200.0
2013-05-15 15:00:00,116.14,116.32,116.05,116.26,55900.0,106.0239,106.1882,105.9417,106.1334,55900.0
2013-05-15 15:30:00,116.23,116.37,116.17,116.25,96400.0,106.106,106.2338,106.0513,106.1243,96400.0
2013-05-16 09:30:00,115.74,116.0,115.3,115.76,92700.0,105.6587,105.8961,105.257,105.677,92700.0
2013-05-16 10:00:00,115.76,115.99,115.47,115.85,46700.0,105.677,105.8869,105.4122,105.7591,46700.0
2013-05-16 10:30:00,115.87,116.25,115.71,116.12,73300.0,105.7774,106.1243,105.6313,106.0056,73300.0
2013-05-16 11:00:00,116.14,116.26,116.09,116.22,30100.0,106.0239,106.1334,105.9782,106.0969,30100.0
2013-05-16 11:30:00,116.22,116.32,116.2,116.25,17300.0,106.0969,106.1882,106.0787,106.1243,17300.0
2013-05-16 12:00:00,116.22,116.23,115.75,115.75,30900.0,106.0969,106.106,105.6678,105.6678,30900.0
2013-05-16 12:30:00,115.76,115.89,115.54,115.87,44500.0,105.677,105.7957,105.4761,105.7774,44500.0
2013-05-16 13:00:00,115.85,116.14,115.83,116.14,24200.0,105.7591,106.0239,105.7409,106.0239,24200.0
2013-05-16 13:30:00,116.15,116.15,115.9,115.92,33400.0,106.033,106.033,105.8048,105.823,33400.0
2013-05-16 14:00:00,115.91,115.91,115.65,115.69,38400.0,105.8139,105.8139,105.5766,105.6131,38400.0
2013-05-16 14:30:00,115.7,115.89,115.61,115.61,44100.0,105.6222,105.7957,105.54,105.54,44100.0
2013-05-16 15:00:00,115.6,115.68,115.38,115.49,55200.0,105.5309,105.6039,105.3301,105.4305,55200.0
2013-05-16 15:30:00,115.49,115.5,115.33,115.43,123400.0,105.4305,105.4396,105.2844,105.3757,123400.0
2013-05-17 09:30:00,115.66,116.7,115.48,116.53,150300.0,105.5857,106.5351,105.4214,106.3799,150300.0
2013-05-17 10:00:00,116.52,116.69,116.12,116.2,41800.0,106.3708,106.526,106.0056,106.0787,41800.0
2013-05-17 10:30:00,116.27,116.36,116.09,116.11,43000.0,106.1426,106.2247,105.9782,105.9965,43000.0
2013-05-17 11:00:00,116.09,116.17,115.84,115.99,42700.0,105.9782,106.0513,105.75,105.8869,42700.0
2013-05-17 11:30:00,115.88,116.03,115.82,116.02,40100.0,105.7865,105.9235,105.7318,105.9143,40100.0
2013-05-17 12:00:00,116.02,116.1,115.93,116.03,26900.0,105.9143,105.9874,105.8322,105.9235,26900.0
2013-05-17 12:30:00,115.99,116.05,115.83,115.94,25900.0,105.8869,105.9417,105.7409,105.8413,25900.0
2013-05-17 13:00:00,115.95,116.02,115.88,115.88,27500.0,105.8504,105.9143,105.7865,105.7865,27500.0
2013-05-17 13:30:00,115.88,115.9,115.79,115.82,14200.0,105.7865,105.8048,105.7044,105.7318,14200.0
2013-05-17 14:00:00,115.83,115.97,115.82,115.93,28600.0,105.7409,105.8687,105.7318,105.8322,28600.0
2013-05-17 14:30:00,115.95,116.28,115.85,116.28,45400.0,105.8504,106.1517,105.7591,106.1517,45400.0
2013-05-17 15:00:00,116.28,116.75,116.27,116.71,77400.0,106.1517,106.5807,106.1426,106.5442,77400.0
2013-05-17 15:30:00,116.72,117.0,116.61,116.9,206800.0,106.5534,106.809,106.4529,106.7177,206800.0
2013-05-20 09:30:00,116.63,117.45,116.63,117.45,139600.0,106.4712,107.2198,106.4712,107.2198,139600.0
2013-05-20 10:00:00,117.47,118.11,117.34,118.0,116700.0,107.238,107.8223,107.1194,107.7219,116700.0
2013-05-20 10:30:00,117.99,118.12,117.93,118.1,63000.0,107.7127,107.8314,107.658,107.8132,63000.0
2013-05-20 11:00:00,118.1,118.25,118.04,118.25,65500.0,107.8132,107.9501,107.7584,107.9501,65500.0
2013-05-20 11:30:00,118.26,118.48,118.16,118.47,49500.0,107.9592,108.1601,107.8679,108.1509,49500.0
2013-05-20 12:00:00,118.47,118.8,118.31,118.76,80000.0,108.1509,108.4522,108.0049,108.4157,80000.0
2013-05-20 12:30:00,118.76,118.82,118.37,118.4,79600.0,108.4157,108.4704,108.0596,108.087,79600.0
2013-05-20 13:00:00,118.39,118.4,117.8,117.81,69800.0,108.0779,108.087,107.5393,107.5484,69800.0
2013-05-20 13:30:00,117.84,117.98,117.82,117.87,54000.0,107.5758,107.7036,107.5575,107.6032,54000.0
2013-05-20 14:00:00,117.88,118.03,117.55,118.03,78100.0,107.6123,107.7493,107.3111,107.7493,78100.0
2013-05-20 14:30:00,118.04,118.26,117.96,118.15,97000.0,107.7584,107.9592,107.6854,107.8588,97000.0
2013-05-20 15:00:00,118.16,118.27,118.06,118.24,108400.0,107.8679,107.9684,107.7766,107.941,108400.0
2013-05-20 15:30:00,118.23,118.28,117.97,118.02,171800.0,107.9318,107.9775,107.6945,107.7401,171800.0
2013-05-21 09:30:00,118.0,118.2,117.69,118.06,119500.0,107.7219,107.9044,107.4389,107.7766,119500.0
2013-05-21 10:00:00,118.09,118.11,117.48,117.62,70500.0,107.804,107.8223,107.2472,107.375,70500.0
2013-05-21 10:30:00,117.66,117.66,117.11,117.27,67800.0,107.4115,107.4115,106.9094,107.0555,67800.0
2013-05-21 11:00:00,117.26,117.72,117.17,117.7,48600.0,107.0463,107.4663,106.9642,107.448,48600.0
2013-05-21 11:30:00,117.69,117.89,117.51,117.59,49300.0,107.4389,107.6214,107.2745,107.3476,49300.0
2013-05-21 12:00:00,117.58,117.97,117.58,117.95,48700.0,107.3385,107.6945,107.3385,107.6762,48700.0
2013-05-21 12:30:00,117.96,118.04,117.85,117.93,31000.0,107.6854,107.7584,107.5849,107.658,31000.0
2013-05-21 13:00:00,117.89,118.22,117.85,118.22,87400.0,107.6214,107.9227,107.5849,107.9227,87400.0
2013-05-21 13:30:00,118.23,118.44,118.09,118.33,51700.0,107.9318,108.1235,107.804,108.0231,51700.0
2013-05-21 14:00:00,118.34,118.57,118.19,118.36,93100.0,108.0323,108.2422,107.8953,108.0505,93100.0
2013-05-21 14:30:00,118.38,118.46,118.03,118.26,122600.0,108.0688,108.1418,107.7493,107.9592,122600.0
2013-05-21 15:00:00,118.24,118.25,117.99,118.05,73800.0,107.941,107.9501,107.7127,107.7675,73800.0
2013-05-21 15:30:00,118.05,118.49,117.95,118.41,291100.0,107.7675,108.1692,107.6762,108.0962,291100.0
2013-05-22 09:30:00,118.2,118.55,117.52,118.46,167200.0,107.9044,108.224,107.2837,108.1418,167200.0
2013-05-22 10:00:00,118.44,119.32,118.13,119.26,86000.0,108.1235,108.9269,107.8405,108.8721,86000.0
2013-05-22 10:30:00,119.22,119.25,118.3,118.48,84000.0,108.8356,108.863,107.9957,108.1601,84000.0
2013-05-22 11:00:00,118.52,118.9,118.44,118.78,107600.0,108.1966,108.5435,108.1235,108.4339,107600.0
2013-05-22 11:30:00,118.87,119.27,118.81,119.08,30500.0,108.5161,108.8812,108.4613,108.7078,30500.0
2013-05-22 12:00:00,119.08,119.13,118.6,118.63,42200.0,108.7078,108.7534,108.2696,108.297,42200.0
2013-05-22 12:30:00,118.66,118.71,118.48,118.71,60900.0,108.3244,108.37,108.1601,108.37,60900.0
2013-05-22 13:00:00,118.71,118.71,118.19,118.28,45700.0,108.37,108.37,107.8953,107.9775,45700.0
2013-05-22 13:30:00,118.24,118.3,117.96,118.1,64700.0,107.941,107.9957,107.6854,107.8132,64700.0
2013-05-22 14:00:00,118.11,118.27,117.76,117.95,103000.0,107.8223,107.9684,107.5028,107.6762,103000.0
2013-05-22 14:30:00,117.95,118.08,117.68,117.98,61400.0,107.6762,107.7949,107.4297,107.7036,61400.0
2013-05-22 15:00:00,117.95,117.95,117.23,117.23,84400.0,107.6762,107.6762,107.0189,107.0189,84400.0
2013-05-22 15:30:00,117.23,117.61,117.2,117.57,134800.0,107.0189,107.3658,106.9916,107.3293,134800.0
2013-05-23 09:30:00,116.72,117.19,116.18,116.87,89500.0,106.5534,106.9824,106.0604,106.6903,89500.0
2013-05-23 10:00:00,116.9,117.05,116.53,116.83,50800.0,106.7177,106.8546,106.3799,106.6538,50800.0
2013-05-23 10:30:00,116.82,116.94,116.51,116.73,57200.0,106.6446,106.7542,106.3617,106.5625,57200.0
2013-05-23 11:00:00,116.75,117.46,116.74,117.01,35400.0,106.5807,107.2289,106.5716,106.8181,35400.0
2013-05-23 11:30:00,117.04,117.28,116.92,117.07,31400.0,106.8455,107.0646,106.7359,106.8729,31400.0
2013-05-23 12:00:00,117.1,117.45,117.08,117.31,39600.0,106.9003,107.2198,106.882,107.092,39600.0
2013-05-23 12:30:00,117.31,117.5,117.17,117.43,28100.0,107.092,107.2654,106.9642,107.2015,28100.0
2013-05-23 13:00:00,117.39,117.55,117.18,117.21,46900.0,107.165,107.3111,106.9733,107.0007,46900.0
2013-05-23 13:30:00,117.2,117.31,117.05,117.31,34200.0,106.9916,107.092,106.8546,107.092,34200.0
2013-05-23 14:00:00,117.35,117.7,117.27,117.59,31200.0,107.1285,107.448,107.0555,107.3476,31200.0
2013-05-23 14:30:00,117.58,117.75,117.35,117.54,37800.0,107.3385,107.4936,107.1285,107.3019,37800.0
2013-05-23 15:00:00,117.48,117.63,117.27,117.4,48900.0,107.2472,107.3841,107.0555,107.1741,48900.0
2013-05-23 15:30:00,117.4,117.49,117.15,117.28,140800.0,107.1741,107.2563,106.9459,107.0646,140800.0
2013-05-24 09:30:00,117.05,117.05,116.12,116.24,68100.0,106.8546,106.8546,106.0056,106.1152,68100.0
2013-05-24 10:00:00,116.26,116.64,116.09,116.64,30900.0,106.1334,106.4803,105.9782,106.4803,30900.0
2013-05-24 10:30:00,116.63,116.91,116.44,116.89,69600.0,106.4712,106.7268,106.2977,106.7086,69600.0
2013-05-24 11:00:00,116.89,117.22,116.81,117.14,38400.0,106.7086,107.0098,106.6355,106.9368,38400.0
2013-05-24 11:30:00,117.1,117.19,116.82,116.95,24200.0,106.9003,106.9824,106.6446,106.7633,24200.0
2013-05-24 12:00:00,116.92,117.26,116.92,117.2,38000.0,106.7359,107.0463,106.7359,106.9916,38000.0
2013-05-24 12:30:00,117.22,117.22,116.88,117.08,16200.0,107.0098,107.0098,106.6994,106.882,16200.0
2013-05-24 13:00:00,117.08,117.33,117.08,117.3,22800.0,106.882,107.1102,106.882,107.0828,22800.0
2013-05-24 13:30:00,117.32,117.34,117.14,117.28,29200.0,107.1011,107.1194,106.9368,107.0646,29200.0
2013-05-24 14:00:00,117.25,117.49,117.13,117.47,43200.0,107.0372,107.2563,106.9276,107.238,43200.0
2013-05-24 14:30:00,117.47,117.64,117.43,117.55,35100.0,107.238,107.3932,107.2015,107.3111,35100.0
2013-05-24 15:00:00,117.55,117.57,117.37,117.4,27000.0,107.3111,107.3293,107.1467,107.1741,27000.0
2013-05-24 15:30:00,117.4,117.4,117.07,117.33,104700.0,107.1741,107.1741,106.8729,107.1102,104700.0
2013-05-28 09:30:00,117.8,118.3,117.11,117.58,224500.0,107.5393,107.9957,106.9094,107.3385,224500.0
2013-05-28 10:00:00,117.65,117.87,117.06,117.09,101500.0,107.4024,107.6032,106.8637,106.8911,101500.0
2013-05-28 10:30:00,117.08,117.16,116.23,116.33,118500.0,106.882,106.955,106.106,106.1973,118500.0
2013-05-28 11:00:00,116.33,116.33,115.53,115.65,128800.0,106.1973,106.1973,105.467,105.5766,128800.0
2013-05-28 11:30:00,115.59,115.68,115.22,115.23,100000.0,105.5218,105.6039,105.184,105.1931,100000.0
2013-05-28 12:00:00,115.25,115.96,115.23,115.84,91900.0,105.2114,105.8596,105.1931,105.75,91900.0
2013-05-28 12:30:00,115.84,115.91,115.7,115.78,66100.0,105.75,105.8139,105.6222,105.6952,66100.0
2013-05-28 13:00:00,115.79,115.92,115.74,115.77,73100.0,105.7044,105.823,105.6587,105.6861,73100.0
2013-05-28 13:30:00,115.79,115.94,115.64,115.84,66900.0,105.7044,105.8413,105.5674,105.75,66900.0
2013-05-28 14:00:00,115.87,116.05,115.64,115.88,85200.0,105.7774,105.9417,105.5674,105.7865,85200.0
2013-05-28 14:30:00,115.87,116.42,115.77,116.31,76200.0,105.7774,106.2795,105.6861,106.1791,76200.0
2013-05-28 15:00:00,116.31,116.4,116.07,116.3,78000.0,106.1791,106.2612,105.96,106.1699,78000.0
2013-05-28 15:30:00,116.31,116.5,115.76,116.31,152300.0,106.1791,106.3525,105.677,106.1791,152300.0
2013-05-29 09:30:00,113.85,114.79,113.4,114.32,295500.0,103.9333,104.7915,103.5225,104.3624,295500.0
2013-05-29 10:00:00,114.31,114.49,113.79,113.97,134500.0,104.3533,104.5176,103.8786,104.0429,134500.0
2013-05-29 10:30:00,113.98,114.32,113.33,113.51,181400.0,104.052,104.3624,103.4586,103.623,181400.0
2013-05-29 11:00:00,113.59,114.24,113.22,113.9,102700.0,103.696,104.2894,103.3582,103.979,102700.0
2013-05-29 11:30:00,113.88,114.16,113.76,113.81,51200.0,103.9607,104.2163,103.8512,103.8968,51200.0
2013-05-29 12:00:00,113.8,114.01,113.62,113.64,66700.0,103.8877,104.0794,103.7234,103.7416,66700.0
2013-05-29 12:30:00,113.64,113.68,113.01,113.25,77700.0,103.7416,103.7782,103.1665,103.3856,77700.0
2013-05-29 13:00:00,113.26,114.02,113.26,114.02,67200.0,103.3947,104.0885,103.3947,104.0885,67200.0
2013-05-29 13:30:00,114.0,114.5,113.97,114.17,131100.0,104.0703,104.5267,104.0429,104.2255,131100.0
2013-05-29 14:00:00,114.18,114.51,114.07,114.22,96300.0,104.2346,104.5359,104.1342,104.2711,96300.0
2013-05-29 14:30:00,114.2,114.45,114.14,114.25,59000.0,104.2529,104.4811,104.1981,104.2985,59000.0
2013-05-29 15:00:00,114.26,114.6,114.2,114.5,78000.0,104.3076,104.618,104.2529,104.5267,78000.0
2013-05-29 15:30:00,114.49,114.66,114.28,114.38,177300.0,104.5176,104.6728,104.3259,104.4172,177300.0
2013-05-30 09:30:00,114.21,115.26,113.58,114.91,117800.0,104.262,105.2205,103.6869,104.901,117800.0
2013-05-30 10:00:00,114.91,115.16,114.5,114.76,100500.0,104.901,105.1292,104.5267,104.7641,100500.0
2013-05-30 10:30:00,114.79,115.08,114.73,114.85,56000.0,104.7915,105.0562,104.7367,104.8462,56000.0
2013-05-30 11:00:00,114.87,115.0,114.82,115.0,55600.0,104.8645,104.9832,104.8189,104.9832,55600.0
2013-05-30 11:30:00,115.08,115.17,114.99,115.07,36700.0,105.0562,105.1384,104.974,105.0471,36700.0
2013-05-30 12:00:00,115.09,115.23,114.87,114.93,50600.0,105.0653,105.1931,104.8645,104.9193,50600.0
2013-05-30 12:30:00,114.94,115.02,114.39,114.53,83000.0,104.9284,105.0014,104.4263,104.5541,83000.0
2013-05-30 13:00:00,114.54,115.14,114.54,115.14,31600.0,104.5632,105.111,104.5632,105.111,31600.0
2013-05-30 13:30:00,115.15,115.22,115.02,115.19,42500.0,105.1201,105.184,105.0014,105.1566,42500.0
2013-05-30 14:00:00,115.2,115.35,115.04,115.35,57000.0,105.1658,105.3027,105.0197,105.3027,57000.0
2013-05-30 14:30:00,115.37,115.42,115.1,115.2,56200.0,105.3209,105.3666,105.0745,105.1658,56200.0
2013-05-30 15:00:00,115.21,115.25,114.87,114.87,67400.0,105.1749,105.2114,104.8645,104.8645,67400.0
2013-05-30 15:30:00,114.89,115.0,114.79,114.94,169200.0,104.8828,104.9832,104.7915,104.9284,169200.0
2013-05-31 09:30:00,114.59,115.0,114.03,114.56,54500.0,104.6089,104.9832,104.0977,104.5815,54500.0
2013-05-31 10:00:00,114.63,115.2,114.6,115.16,63900.0,104.6454,105.1658,104.618,105.1292,63900.0
2013-05-31 10:30:00,115.2,115.36,114.9,115.02,50000.0,105.1658,105.3118,104.8919,105.0014,50000.0
2013-05-31 11:00:00,115.05,115.67,114.98,115.43,24500.0,105.0288,105.5948,104.9649,105.3757,24500.0
2013-05-31 11:30:00,115.41,115.54,115.13,115.15,26900.0,105.3575,105.4761,105.1019,105.1201,26900.0
2013-05-31 12:00:00,115.16,115.16,114.74,114.92,33900.0,105.1292,105.1292,104.7458,104.9101,33900.0
2013-05-31 12:30:00,114.92,114.94,114.76,114.89,18900.0,104.9101,104.9284,104.7641,104.8828,18900.0
2013-05-31 13:00:00,114.86,114.98,114.82,114.97,19200.0,104.8554,104.9649,104.8189,104.9558,19200.0
2013-05-31 13:30:00,114.98,114.98,114.81,114.93,40400.0,104.9649,104.9649,104.8097,104.9193,40400.0
2013-05-31 14:00:00,114.93,114.99,114.75,114.81,93900.0,104.9193,104.974,104.755,104.8097,93900.0
2013-05-31 14:30:00,114.78,114.79,114.42,114.49,30500.0,104.7823,104.7915,104.4537,104.5176,30500.0
2013-05-31 15:00:00,114.46,114.66,114.43,114.47,56100.0,104.4902,104.6728,104.4628,104.4993,56100.0
2013-05-31 15:30:00,114.46,114.57,113.81,113.84,254000.0,104.4902,104.5906,103.8968,103.9242,254000.0
2013-06-03 09:30:00,114.28,114.28,113.04,113.15,127000.0,104.3259,104.3259,103.1939,103.2943,127000.0
2013-06-03 10:00:00,113.1,113.76,113.1,113.42,89900.0,103.2487,103.8512,103.2487,103.5408,89900.0
2013-06-03 10:30:00,113.43,113.58,113.14,113.4,68100.0,103.5499,103.6869,103.2852,103.5225,68100.0
2013-06-03 11:00:00,113.41,113.48,113.02,113.07,136100.0,103.5317,103.5956,103.1756,103.2213,136100.0
2013-06-03 11:30:00,113.05,113.29,112.86,113.03,71300.0,103.203,103.4221,103.0296,103.1848,71300.0
2013-06-03 12:00:00,113.06,113.29,112.91,112.96,49500.0,103.2122,103.4221,103.0752,103.1209,49500.0
2013-06-03 12:30:00,112.96,113.16,112.7,113.0,73900.0,103.1209,103.3034,102.8835,103.1574,73900.0
2013-06-03 13:00:00,113.02,113.18,112.34,112.45,138400.0,103.1756,103.3217,102.5549,102.6553,138400.0
2013-06-03 13:30:00,112.45,112.57,112.29,112.48,93600.0,102.6553,102.7648,102.5092,102.6827,93600.0
2013-06-03 14:00:00,112.5,112.56,112.08,112.1,138000.0,102.7009,102.7557,102.3175,102.3358,138000.0
2013-06-03 14:30:00,112.09,112.25,111.83,112.05,198600.0,102.3266,102.4727,102.0893,102.2901,198600.0
2013-06-03 15:00:00,112.07,112.52,112.07,112.49,127800.0,102.3084,102.7192,102.3084,102.6918,127800.0
2013-06-03 15:30:00,112.48,112.78,112.31,112.72,263100.0,102.6827,102.9565,102.5275,102.9018,263100.0
2013-06-04 09:30:00,112.54,113.33,112.39,113.09,79000.0,102.7374,103.4586,102.6005,103.2395,79000.0
2013-06-04 10:00:00,113.13,113.15,112.26,112.64,85400.0,103.2761,103.2943,102.4818,102.8287,85400.0
2013-06-04 10:30:00,112.65,112.82,112.58,112.65,65900.0,102.8379,102.9931,102.774,102.8379,65900.0
2013-06-04 11:00:00,112.63,112.99,112.54,112.86,44700.0,102.8196,103.1483,102.7374,103.0296,44700.0
2013-06-04 11:30:00,112.85,113.08,112.59,112.68,45200.0,103.0204,103.2304,102.7831,102.8653,45200.0
2013-06-04 12:00:00,112.64,112.67,111.79,111.87,77800.0,102.8287,102.8561,102.0528,102.1258,77800.0
2013-06-04 12:30:00,111.85,111.96,111.74,111.79,51400.0,102.1076,102.208,102.0071,102.0528,51400.0
2013-06-04 13:00:00,111.81,112.15,111.54,111.62,37600.0,102.071,102.3814,101.8246,101.8976,37600.0
2013-06-04 13:30:00,111.62,111.71,111.37,111.59,54800.0,101.8976,101.9797,101.6694,101.8702,54800.0
2013-06-04 14:00:00,111.53,112.07,111.5,111.9,65400.0,101.8154,102.3084,101.788,102.1532,65400.0
2013-06-04 14:30:00,111.9,112.12,111.88,111.92,60700.0,102.1532,102.354,102.1349,102.1715,60700.0
2013-06-04 15:00:00,111.94,112.29,111.89,112.19,78700.0,102.1897,102.5092,102.1441,102.4179,78700.0
2013-06-04 15:30:00,112.2,112.57,112.16,112.28,184400.0,102.4271,102.7648,102.3905,102.5001,184400.0
2013-06-05 09:30:00,111.62,112.86,111.41,112.57,69100.0,102.0801,103.2141,101.888,102.9489,69100.0
2013-06-05 10:00:00,112.5,112.82,112.22,112.47,91300.0,102.8849,103.1775,102.6288,102.8574,91300.0
2013-06-05 10:30:00,112.49,112.68,112.24,112.38,25700.0,102.8757,103.0495,102.6471,102.7751,25700.0
2013-06-05 11:00:00,112.32,112.34,111.99,112.1,41700.0,102.7203,102.7385,102.4185,102.5191,41700.0
2013-06-05 11:30:00,112.1,112.2,111.41,111.5,62800.0,102.5191,102.6105,101.888,101.9703,62800.0
2013-06-05 12:00:00,111.48,111.62,111.39,111.59,40200.0,101.952,102.0801,101.8697,102.0526,40200.0
2013-06-05 12:30:00,111.55,111.67,111.42,111.65,57500.0,102.0161,102.1258,101.8972,102.1075,57500.0
2013-06-05 13:00:00,111.65,112.14,111.54,112.08,51700.0,102.1075,102.5556,102.0069,102.5008,51700.0
2013-06-05 13:30:00,112.06,112.14,111.75,111.8,66500.0,102.4825,102.5556,102.199,102.2447,66500.0
2013-06-05 14:00:00,111.81,111.98,111.58,111.62,62800.0,102.2538,102.4093,102.0435,102.0801,62800.0
2013-06-05 14:30:00,111.64,112.04,111.54,111.98,46500.0,102.0984,102.4642,102.0069,102.4093,46500.0
2013-06-05 15:00:00,111.98,112.15,111.69,112.15,87400.0,102.4093,102.5648,102.1441,102.5648,87400.0
2013-06-05 15:30:00,112.15,112.31,111.65,111.68,170800.0,102.5648,102.7111,102.1075,102.135,170800.0
2013-06-06 09:30:00,111.79,111.91,111.13,111.42,108500.0,102.2356,102.3453,101.632,101.8972,108500.0
2013-06-06 10:00:00,111.5,111.61,111.28,111.44,37400.0,101.9703,102.0709,101.7691,101.9155,37400.0
2013-06-06 10:30:00,111.44,111.76,111.31,111.7,22200.0,101.9155,102.2081,101.7966,102.1532,22200.0
2013-06-06 11:00:00,111.69,111.85,111.57,111.83,36600.0,102.1441,102.2904,102.0344,102.2721,36600.0
2013-06-06 11:30:00,111.84,112.31,111.8,111.95,43900.0,102.2813,102.7111,102.2447,102.3819,43900.0
2013-06-06 12:00:00,111.91,111.96,111.41,111.62,47700.0,102.3453,102.391,101.888,102.0801,47700.0
2013-06-06 12:30:00,111.63,111.74,111.18,111.44,43700.0,102.0892,102.1898,101.6777,101.9155,43700.0
2013-06-06 13:00:00,111.46,112.0,111.41,111.74,27300.0,101.9338,102.4276,101.888,102.1898,27300.0
2013-06-06 13:30:00,111.74,112.27,111.65,112.12,35100.0,102.1898,102.6745,102.1075,102.5373,35100.0
2013-06-06 14:00:00,112.12,112.12,111.66,112.01,62500.0,102.5373,102.5373,102.1167,102.4367,62500.0
2013-06-06 14:30:00,112.02,112.07,111.65,111.74,35600.0,102.4459,102.4916,102.1075,102.1898,35600.0
2013-06-06 15:00:00,111.69,111.88,111.62,111.87,38200.0,102.1441,102.3179,102.0801,102.3087,38200.0
2013-06-06 15:30:00,111.88,111.99,111.63,111.8,226000.0,102.3179,102.4185,102.0892,102.2447,226000.0
2013-06-07 09:30:00,112.68,113.94,112.65,113.87,136700.0,103.0495,104.2018,103.022,104.1378,136700.0
2013-06-07 10:00:00,113.85,114.8,113.84,114.77,125000.0,104.1195,104.9883,104.1103,104.9609,125000.0
2013-06-07 10:30:00,114.78,114.83,114.41,114.54,63000.0,104.97,105.0157,104.6316,104.7505,63000.0
2013-06-07 11:00:00,114.54,114.85,114.37,114.62,70100.0,104.7505,105.034,104.595,104.8237,70100.0
2013-06-07 11:30:00,114.62,114.75,114.3,114.3,37300.0,104.8237,104.9426,104.531,104.531,37300.0
2013-06-07 12:00:00,114.29,114.32,113.94,114.03,31200.0,104.5219,104.5493,104.2018,104.2841,31200.0
2013-06-07 12:30:00,114.04,114.05,113.66,113.82,24700.0,104.2932,104.3024,103.9457,104.0921,24700.0
2013-06-07 13:00:00,113.82,113.85,113.56,113.72,24800.0,104.0921,104.1195,103.8543,104.0006,24800.0
2013-06-07 13:30:00,113.75,113.81,113.63,113.73,56300.0,104.028,104.0829,103.9183,104.0097,56300.0
2013-06-07 14:00:00,113.7,113.82,113.4,113.46,35900.0,103.9823,104.0921,103.7079,103.7628,35900.0
2013-06-07 14:30:00,113.47,113.95,113.41,113.83,47900.0,103.772,104.2109,103.7171,104.1012,47900.0
2013-06-07 15:00:00,113.81,113.91,113.65,113.67,47900.0,104.0829,104.1744,103.9366,103.9549,47900.0
2013-06-07 15:30:00,113.68,114.04,113.68,113.96,166200.0,103.964,104.2932,103.964,104.2201,166200.0
2013-06-10 09:30:00,114.49,114.82,114.07,114.67,105500.0,104.7048,105.0066,104.3207,104.8694,105500.0
2013-06-10 10:00:00,114.67,114.75,114.17,114.34,74500.0,104.8694,104.9426,104.4121,104.5676,74500.0
2013-06-10 10:30:00,114.3,114.89,114.25,114.85,59000.0,104.531,105.0706,104.4853,105.034,59000.0
2013-06-10 11:00:00,114.93,115.11,114.88,115.07,75400.0,105.1072,105.2718,105.0615,105.2352,75400.0
2013-06-10 11:30:00,115.06,115.12,114.87,115.02,47700.0,105.2261,105.2809,105.0523,105.1895,47700.0
2013-06-10 12:00:00,115.05,115.32,114.97,115.12,44600.0,105.2169,105.4639,105.1438,105.2809,44600.0
2013-06-10 12:30:00,115.1,115.12,114.83,114.95,36900.0,105.2627,105.2809,105.0157,105.1255,36900.0
2013-06-10 13:00:00,114.92,115.0,114.85,114.93,42600.0,105.098,105.1712,105.034,105.1072,42600.0
2013-06-10 13:30:00,114.92,114.95,114.75,114.87,37800.0,105.098,105.1255,104.9426,105.0523,37800.0
2013-06-10 14:00:00,114.82,114.83,114.6,114.71,43600.0,105.0066,105.0157,104.8054,104.906,43600.0
2013-06-10 14:30:00,114.74,114.89,114.63,114.84,41000.0,104.9334,105.0706,104.8328,105.0249,41000.0
2013-06-10 15:00:00,114.81,114.82,114.53,114.6,63400.0,104.9974,105.0066,104.7414,104.8054,63400.0
2013-06-10 15:30:00,114.6,114.69,114.48,114.66,175800.0,104.8054,104.8877,104.6956,104.8603,175800.0
2013-06-11 09:30:00,113.63,114.14,113.51,113.73,65100.0,103.9183,104.3847,103.8085,104.0097,65100.0
2013-06-11 10:00:00,113.77,114.09,113.7,114.04,40300.0,104.0463,104.339,103.9823,104.2932,40300.0
2013-06-11 10:30:00,114.02,114.21,113.79,113.79,36100.0,104.275,104.4487,104.0646,104.0646,36100.0
2013-06-11 11:00:00,113.82,114.19,113.63,114.15,43400.0,104.0921,104.4304,103.9183,104.3938,43400.0
2013-06-11 11:30:00,114.16,114.31,113.97,114.05,45100.0,104.403,104.5402,104.2292,104.3024,45100.0
2013-06-11 12:00:00,114.04,114.15,113.95,114.01,43000.0,104.2932,104.3938,104.2109,104.2658,43000.0
2013-06-11 12:30:00,114.02,114.04,113.69,113.76,41000.0,104.275,104.2932,103.9732,104.0372,41000.0
2013-06-11 13:00:00,113.76,113.78,113.11,113.11,87600.0,104.0372,104.0555,103.4427,103.4427,87600.0
2013-06-11 13:30:00,113.11,113.17,112.81,112.91,70700.0,103.4427,103.4976,103.1684,103.2598,70700.0
2013-06-11 14:00:00,112.87,113.23,112.72,113.21,65900.0,103.2232,103.5525,103.0861,103.5342,65900.0
2013-06-11 14:30:00,113.23,113.56,113.16,113.53,57100.0,103.5525,103.8543,103.4885,103.8268,57100.0
2013-06-11 15:00:00,113.55,113.64,113.12,113.13,69200.0,103.8451,103.9274,103.4519,103.461,69200.0
2013-06-11 15:30:00,113.1,113.26,112.8,112.89,224400.0,103.4336,103.5799,103.1592,103.2415,224400.0
2013-06-12 09:30:00,113.8,114.0,113.22,113.45,43000.0,104.0738,104.2567,103.5433,103.7537,43000.0
2013-06-12 10:00:00,113.48,113.64,113.16,113.64,32000.0,103.7811,103.9274,103.4885,103.9274,32000.0
2013-06-12 10:30:00,113.62,113.79,113.32,113.38,30900.0,103.9091,104.0646,103.6348,103.6897,30900.0
2013-06-12 11:00:00,113.41,113.5,113.12,113.24,67100.0,103.7171,103.7994,103.4519,103.5616,67100.0
2013-06-12 11:30:00,113.23,113.23,112.31,112.47,53200.0,103.5525,103.5525,102.7111,102.8574,53200.0
2013-06-12 12:00:00,112.45,112.56,112.07,112.34,40600.0,102.8391,102.9397,102.4916,102.7385,40600.0
2013-06-12 12:30:00,112.3,112.61,112.19,112.61,25800.0,102.702,102.9855,102.6014,102.9855,25800.0
2013-06-12 13:00:00,112.61,112.89,112.58,112.75,28600.0,102.9855,103.2415,102.958,103.1135,28600.0
2013-06-12 13:30:00,112.76,112.88,112.51,112.71,21200.0,103.1226,103.2324,102.894,103.0769,21200.0
2013-06-12 14:00:00,112.74,112.78,112.24,112.4,32700.0,103.1044,103.1409,102.6471,102.7934,32700.0
2013-06-12 14:30:00,112.35,112.41,112.1,112.27,37600.0,102.7477,102.8026,102.5191,102.6745,37600.0
2013-06-12 15:00:00,112.29,112.29,111.99,112.2,58600.0,102.6928,102.6928,102.4185,102.6105,58600.0
2013-06-12 15:30:00,112.2,112.32,112.02,112.03,113200.0,102.6105,102.7203,102.4459,102.455,113200.0
2013-06-13 09:30:00,112.18,112.37,111.31,111.98,45900.0,102.5922,102.766,101.7966,102.4093,45900.0
2013-06-13 10:00:00,112.0,112.7,111.99,112.5,46800.0,102.4276,103.0678,102.4185,102.8849,46800.0
2013-06-13 10:30:00,112.51,112.73,112.35,112.46,29800.0,102.894,103.0952,102.7477,102.8483,29800.0
2013-06-13 11:00:00,112.47,112.94,112.47,112.93,22800.0,102.8574,103.2873,102.8574,103.2781,22800.0
2013-06-13 11:30:00,112.92,112.95,112.43,112.5,26100.0,103.269,103.2964,102.8209,102.8849,26100.0
2013-06-13 12:00:00,112.52,112.67,112.2,112.2,27300.0,102.9032,103.0403,102.6105,102.6105,27300.0
2013-06-13 12:30:00,112.22,112.75,112.2,112.75,26800.0,102.6288,103.1135,102.6105,103.1135,26800.0
2013-06-13 13:00:00,112.75,112.75,112.38,112.58,49100.0,103.1135,103.1135,102.7751,102.958,49100.0
2013-06-13 13:30:00,112.59,112.62,112.38,112.4,46700.0,102.9672,102.9946,102.7751,102.7934,46700.0
2013-06-13 14:00:00,112.41,113.19,112.4,113.13,64800.0,102.8026,103.5159,102.7934,103.461,64800.0
2013-06-13 14:30:00,113.13,113.36,113.11,113.17,52200.0,103.461,103.6714,103.4427,103.4976,52200.0
2013-06-13 15:00:00,113.19,113.51,113.17,113.5,46800.0,103.5159,103.8085,103.4976,103.7994,46800.0
2013-06-13 15:30:00,113.5,113.95,113.4,113.85,169800.0,103.7994,104.2109,103.7079,104.1195,169800.0
2013-06-14 09:30:00,113.63,114.64,113.48,114.59,56400.0,103.9183,104.842,103.7811,104.7962,56400.0
2013-06-14 10:00:00,114.63,115.23,114.54,115.09,118300.0,104.8328,105.3815,104.7505,105.2535,118300.0
2013-06-14 10:30:00,115.09,115.15,114.43,114.49,138800.0,105.2535,105.3084,104.6499,104.7048,138800.0
2013-06-14 11:00:00,114.48,114.82,114.34,114.67,83900.0,104.6956,105.0066,104.5676,104.8694,83900.0
2013-06-14 11:30:00,114.63,114.77,114.52,114.65,116400.0,104.8328,104.9609,104.7322,104.8511,116400.0
2013-06-14 12:00:00,114.63,114.81,114.54,114.77,53000.0,104.8328,104.9974,104.7505,104.9609,53000.0
2013-06-14 12:30:00,114.76,114.88,114.46,114.49,50900.0,104.9517,105.0615,104.6774,104.7048,50900.0
2013-06-14 13:00:00,114.49,114.62,114.17,114.2,45100.0,104.7048,104.8237,104.4121,104.4396,45100.0
2013-06-14 13:30:00,114.17,114.24,114.06,114.07,31100.0,104.4121,104.4762,104.3115,104.3207,31100.0
2013-06-14 14:00:00,114.07,114.37,113.95,114.24,33000.0,104.3207,104.595,104.2109,104.4762,33000.0
2013-06-14 14:30:00,114.2,114.3,114.03,114.03,30900.0,104.4396,104.531,104.2841,104.2841,30900.0
2013-06-14 15:00:00,114.06,114.57,114.04,114.35,85900.0,104.3115,104.778,104.2932,104.5768,85900.0
2013-06-14 15:30:00,114.36,114.43,113.96,114.29,213100.0,104.5859,104.6499,104.2201,104.5219,213100.0
2013-06-17 09:30:00,115.01,115.19,114.75,114.93,77800.0,105.1803,105.345,104.9426,105.1072,77800.0
2013-06-17 10:00:00,114.98,115.01,114.12,114.25,90000.0,105.1529,105.1803,104.3664,104.4853,90000.0
2013-06-17 10:30:00,114.26,114.42,114.16,114.34,48900.0,104.4944,104.6408,104.403,104.5676,48900.0
2013-06-17 11:00:00,114.36,114.38,114.16,114.27,58200.0,104.5859,104.6042,104.403,104.5036,58200.0
2013-06-17 11:30:00,114.25,114.37,114.12,114.36,33000.0,104.4853,104.595,104.3664,104.5859,33000.0
2013-06-17 12:00:00,114.33,114.38,114.23,114.23,56400.0,104.5585,104.6042,104.467,104.467,56400.0
2013-06-17 12:30:00,114.24,114.39,114.22,114.39,33500.0,104.4762,104.6133,104.4579,104.6133,33500.0
2013-06-17 13:00:00,114.36,114.56,114.22,114.55,30900.0,104.5859,104.7688,104.4579,104.7597,30900.0
2013-06-17 13:30:00,114.53,114.61,114.38,114.51,59700.0,104.7414,104.8145,104.6042,104.7231,59700.0
2013-06-17 14:00:00,114.51,114.59,114.02,114.04,83000.0,104.7231,104.7962,104.275,104.2932,83000.0
2013-06-17 14:30:00,114.03,114.13,113.74,113.79,59900.0,104.2841,104.3756,104.0189,104.0646,59900.0
2013-06-17 15:00:00,113.77,114.14,113.72,114.08,51700.0,104.0463,104.3847,104.0006,104.3298,51700.0
2013-06-17 15:30:00,114.1,114.51,114.03,114.4,246900.0,104.3481,104.7231,104.2841,104.6225,246900.0
2013-06-18 09:30:00,114.83,115.0,114.39,114.47,46400.0,105.0157,105.1712,104.6133,104.6865,46400.0
2013-06-18 10:00:00,114.44,114.88,114.43,114.8,32000.0,104.6591,105.0615,104.6499,104.9883,32000.0
2013-06-18 10:30:00,114.77,115.22,114.76,114.92,44400.0,104.9609,105.3724,104.9517,105.098,44400.0
2013-06-18 11:00:00,114.92,114.94,114.56,114.81,34500.0,105.098,105.1163,104.7688,104.9974,34500.0
2013-06-18 11:30:00,114.81,115.38,114.8,115.28,49600.0,104.9974,105.5187,104.9883,105.4273,49600.0
2013-06-18 12:00:00,115.28,115.28,114.97,115.17,41700.0,105.4273,105.4273,105.1438,105.3267,41700.0
2013-06-18 12:30:00,115.16,115.7,115.16,115.63,55400.0,105.3175,105.8114,105.3175,105.7474,55400.0
2013-06-18 13:00:00,115.62,115.77,115.53,115.63,54800.0,105.7382,105.8754,105.6559,105.7474,54800.0
2013-06-18 13:30:00,115.63,115.65,115.25,115.32,59400.0,105.7474,105.7656,105.3998,105.4639,59400.0
2013-06-18 14:00:00,115.31,115.42,115.05,115.16,37700.0,105.4547,105.5553,105.2169,105.3175,37700.0
2013-06-18 14:30:00,115.14,115.14,114.82,115.01,65800.0,105.2992,105.2992,105.0066,105.1803,65800.0
2013-06-18 15:00:00,115.0,115.01,114.73,114.75,115800.0,105.1712,105.1803,104.9243,104.9426,115800.0
2013-06-18 15:30:00,114.75,114.8,114.4,114.6,350400.0,104.9426,104.9883,104.6225,104.8054,350400.0
2013-06-19 09:30:00,114.79,115.13,114.4,114.53,53200.0,104.9791,105.2901,104.6225,104.7414,53200.0
2013-06-19 10:00:00,114.52,115.13,114.43,115.07,45000.0,104.7322,105.2901,104.6499,105.2352,45000.0
2013-06-19 10:30:00,115.07,115.1,114.85,114.97,46000.0,105.2352,105.2627,105.034,105.1438,46000.0
2013-06-19 11:00:00,114.93,115.15,114.89,115.02,47000.0,105.1072,105.3084,105.0706,105.1895,47000.0
2013-06-19 11:30:00,115.01,115.4,114.96,115.35,72200.0,105.1803,105.537,105.1346,105.4913,72200.0
2013-06-19 12:00:00,115.3,115.71,115.29,115.7,141300.0,105.4456,105.8205,105.4364,105.8114,141300.0
2013-06-19 12:30:00,115.66,115.73,115.51,115.62,35500.0,105.7748,105.8388,105.6376,105.7382,35500.0
2013-06-19 13:00:00,115.66,115.95,115.64,115.76,38100.0,105.7748,106.04,105.7565,105.8662,38100.0
2013-06-19 13:30:00,115.77,115.8,115.55,115.72,45900.0,105.8754,105.9028,105.6742,105.8297,45900.0
2013-06-19 14:00:00,115.71,115.85,114.43,114.72,95300.0,105.8205,105.9486,104.6499,104.9151,95300.0
2013-06-19 14:30:00,114.7,114.91,114.12,114.23,125400.0,104.8968,105.0889,104.3664,104.467,125400.0
2013-06-19 15:00:00,114.24,114.38,113.96,114.33,78000.0,104.4762,104.6042,104.2201,104.5585,78000.0
2013-06-19 15:30:00,114.36,114.4,113.92,113.92,272400.0,104.5859,104.6225,104.1835,104.1835,272400.0
2013-06-20 09:30:00,113.28,113.43,112.2,112.2,90600.0,103.5982,103.7354,102.6105,102.6105,90600.0
2013-06-20 10:00:00,112.34,112.47,111.84,112.02,103100.0,102.7385,102.8574,102.2813,102.4459,103100.0
2013-06-20 10:30:00,112.0,112.05,111.63,111.84,173200.0,102.4276,102.4733,102.0892,102.2813,173200.0
2013-06-20 11:00:00,111.8,111.89,111.31,111.89,69000.0,102.2447,102.327,101.7966,102.327,69000.0
2013-06-20 11:30:00,111.91,112.19,111.72,112.12,125900.0,102.3453,102.6014,102.1715,102.5373,125900.0
2013-06-20 12:00:00,112.09,112.53,112.07,112.39,53700.0,102.5099,102.9123,102.4916,102.7843,53700.0
2013-06-20 12:30:00,112.39,112.63,112.02,112.02,36700.0,102.7843,103.0038,102.4459,102.4459,36700.0
2013-06-20 13:00:00,112.01,112.27,111.75,111.88,43000.0,102.4367,102.6745,102.199,102.3179,43000.0
2013-06-20 13:30:00,111.88,111.98,111.69,111.78,54900.0,102.3179,102.4093,102.1441,102.2264,54900.0
2013-06-20 14:00:00,111.77,111.82,110.94,110.95,77100.0,102.2173,102.263,101.4582,101.4673,77100.0
2013-06-20 14:30:00,111.0,111.35,110.93,111.1,131500.0,101.5131,101.8332,101.4491,101.6045,131500.0
2013-06-20 15:00:00,111.05,111.26,110.75,110.99,148900.0,101.5588,101.7509,101.2844,101.5039,148900.0
2013-06-20 15:30:00,110.97,111.2,110.42,110.8,441200.0,101.4856,101.696,100.9826,101.3302,441200.0
2013-06-21 09:30:00,111.84,112.8,111.81,112.48,381700.0,102.2813,103.1592,102.2538,102.8666,381700.0
2013-06-21 10:00:00,112.45,112.88,112.04,112.07,97700.0,102.8391,103.2324,102.4642,102.4916,97700.0
2013-06-21 10:30:00,112.07,112.08,111.58,111.84,71200.0,102.4916,102.5008,102.0435,102.2813,71200.0
2013-06-21 11:00:00,111.85,111.91,110.97,111.03,75200.0,102.2904,102.3453,101.4856,101.5405,75200.0
2013-06-21 11:30:00,111.05,111.05,110.53,110.61,73900.0,101.5588,101.5588,101.0832,101.1564,73900.0
2013-06-21 12:00:00,110.63,110.93,110.55,110.78,66300.0,101.1747,101.4491,101.1015,101.3119,66300.0
2013-06-21 12:30:00,110.78,111.4,110.67,111.39,106200.0,101.3119,101.8789,101.2113,101.8697,106200.0
2013-06-21 13:00:00,111.42,111.76,111.26,111.29,84600.0,101.8972,102.2081,101.7509,101.7783,84600.0
2013-06-21 13:30:00,111.28,111.46,110.87,110.92,73300.0,101.7691,101.9338,101.3942,101.4399,73300.0
2013-06-21 14:00:00,110.93,111.04,110.73,110.95,63300.0,101.4491,101.5497,101.2661,101.4673,63300.0
2013-06-21 14:30:00,110.99,111.07,110.79,110.91,107900.0,101.5039,101.5771,101.321,101.4308,107900.0
2013-06-21 15:00:00,110.9,111.19,110.87,111.08,170100.0,101.4216,101.6868,101.3942,101.5862,170100.0
2013-06-21 15:30:00,111.08,111.18,110.76,110.96,375200.0,101.5862,101.6777,101.2936,101.4765,375200.0
2013-06-24 09:30:00,110.57,110.93,110.33,110.49,93800.0,101.1198,101.4491,100.9003,101.0467,93800.0
2013-06-24 10:00:00,110.5,110.5,110.07,110.17,43800.0,101.0558,101.0558,100.6626,100.754,43800.0
2013-06-24 10:30:00,110.12,110.54,109.9,110.3,39100.0,100.7083,101.0924,100.5071,100.8729,39100.0
2013-06-24 11:00:00,110.33,110.37,109.82,109.84,49900.0,100.9003,100.9369,100.4339,100.4522,49900.0
2013-06-24 11:30:00,109.86,110.54,109.83,110.54,97300.0,100.4705,101.0924,100.4431,101.0924,97300.0
2013-06-24 12:00:00,110.54,110.83,110.43,110.8,98400.0,101.0924,101.3576,100.9918,101.3302,98400.0
2013-06-24 12:30:00,110.83,110.94,110.57,110.85,34900.0,101.3576,101.4582,101.1198,101.3759,34900.0
2013-06-24 13:00:00,110.85,111.45,110.74,111.27,42900.0,101.3759,101.9246,101.2753,101.76,42900.0
2013-06-24 13:30:00,111.29,111.41,111.14,111.3,34100.0,101.7783,101.888,101.6411,101.7874,34100.0
2013-06-24 14:00:00,111.32,111.57,111.23,111.49,42400.0,101.8057,102.0344,101.7234,101.9612,42400.0
2013-06-24 14:30:00,111.48,111.75,111.44,111.59,61200.0,101.952,102.199,101.9155,102.0526,61200.0
2013-06-24 15:00:00,111.58,111.86,111.55,111.68,117800.0,102.0435,102.2996,102.0161,102.135,117800.0
2013-06-24 15:30:00,111.69,111.97,111.55,111.55,293900.0,102.1441,102.4002,102.0161,102.0161,293900.0
2013-06-25 09:30:00,112.04,112.04,110.7,110.84,103200.0,102.4642,102.4642,101.2387,101.3667,103200.0
2013-06-25 10:00:00,110.87,111.13,110.56,110.94,93000.0,101.3942,101.632,101.1107,101.4582,93000.0
2013-06-25 10:30:00,110.9,111.3,110.9,111.3,40800.0,101.4216,101.7874,101.4216,101.7874,40800.0
2013-06-25 11:00:00,111.26,111.26,110.96,111.07,68800.0,101.7509,101.7509,101.4765,101.5771,68800.0
2013-06-25 11:30:00,111.11,111.4,110.94,111.38,57800.0,101.6137,101.8789,101.4582,101.8606,57800.0
2013-06-25 12:00:00,111.38,111.52,111.29,111.51,26100.0,101.8606,101.9886,101.7783,101.9795,26100.0
2013-06-25 12:30:00,111.51,111.73,111.35,111.4,31400.0,101.9795,102.1807,101.8332,101.8789,31400.0
2013-06-25 13:00:00,111.4,111.4,110.89,110.93,55000.0,101.8789,101.8789,101.4125,101.4491,55000.0
2013-06-25 13:30:00,110.92,111.15,110.76,110.78,67200.0,101.4399,101.6503,101.2936,101.3119,67200.0
2013-06-25 14:00:00,110.77,111.04,110.65,110.86,83000.0,101.3027,101.5497,101.193,101.385,83000.0
2013-06-25 14:30:00,110.86,111.01,110.67,110.69,80000.0,101.385,101.5222,101.2113,101.2296,80000.0
2013-06-25 15:00:00,110.68,110.91,110.67,110.85,81500.0,101.2204,101.4308,101.2113,101.3759,81500.0
2013-06-25 15:30:00,110.85,110.95,110.71,110.71,362800.0,101.3759,101.4673,101.2479,101.2479,362800.0
2013-06-26 09:30:00,111.51,111.61,111.02,111.1,80900.0,101.9795,102.0709,101.5314,101.6045,80900.0
2013-06-26 10:00:00,111.14,111.39,110.8,110.82,113500.0,101.6411,101.8697,101.3302,101.3485,113500.0
2013-06-26 10:30:00,110.85,111.32,110.82,111.22,47000.0,101.3759,101.8057,101.3485,101.7143,47000.0
2013-06-26 11:00:00,111.22,114.43,111.21,113.63,476600.0,101.7143,104.6499,101.7051,103.9183,476600.0
2013-06-26 11:30:00,113.63,114.28,113.12,114.14,220000.0,103.9183,104.5127,103.4519,104.3847,220000.0
2013-06-26 12:00:00,114.13,115.19,114.08,114.8,189400.0,104.3756,105.345,104.3298,104.9883,189400.0
2013-06-26 12:30:00,114.83,114.89,114.59,114.71,112100.0,105.0157,105.0706,104.7962,104.906,112100.0
2013-06-26 13:00:00,114.7,114.77,114.46,114.48,115500.0,104.8968,104.9609,104.6774,104.6956,115500.0
2013-06-26 13:30:00,114.47,114.74,114.35,114.74,78600.0,104.6865,104.9334,104.5768,104.9334,78600.0
2013-06-26 14:00:00,114.74,115.18,114.72,115.17,115600.0,104.9334,105.3358,104.9151,105.3267,115600.0
2013-06-26 14:30:00,115.15,115.43,114.98,115.34,97300.0,105.3084,105.5644,105.1529,105.4821,97300.0
2013-06-26 15:00:00,115.31,115.46,115.1,115.32,137300.0,105.4547,105.5919,105.2627,105.4639,137300.0
2013-06-26 15:30:00,115.32,115.66,115.24,115.53,434200.0,105.4639,105.7748,105.3907,105.6559,434200.0
2013-06-27 09:30:00,115.83,116.47,115.61,115.84,151700.0,105.9303,106.5156,105.7291,105.9394,151700.0
2013-06-27 10:00:00,115.9,116.58,115.78,116.58,89500.0,105.9943,106.6162,105.8845,106.6162,89500.0
2013-06-27 10:30:00,116.59,116.92,116.41,116.86,104800.0,106.6253,106.9271,106.4607,106.8722,104800.0
2013-06-27 11:00:00,116.85,117.21,116.57,116.58,123300.0,106.8631,107.1923,106.607,106.6162,123300.0
2013-06-27 11:30:00,116.57,116.81,116.52,116.68,52200.0,106.607,106.8265,106.5613,106.7076,52200.0
2013-06-27 12:00:00,116.67,116.69,115.84,115.89,82100.0,106.6985,106.7168,105.9394,105.9851,82100.0
2013-06-27 12:30:00,115.91,116.04,115.74,115.74,49900.0,106.0034,106.1223,105.848,105.848,49900.0
2013-06-27 13:00:00,115.74,116.02,115.69,115.72,38900.0,105.848,106.104,105.8022,105.8297,38900.0
2013-06-27 13:30:00,115.71,115.89,115.48,115.48,44400.0,105.8205,105.9851,105.6102,105.6102,44400.0
2013-06-27 14:00:00,115.48,115.51,115.37,115.5,57100.0,105.6102,105.6376,105.5096,105.6285,57100.0
2013-06-27 14:30:00,115.5,115.8,115.48,115.53,68100.0,105.6285,105.9028,105.6102,105.6559,68100.0
2013-06-27 15:00:00,115.55,115.84,115.43,115.76,80700.0,105.6742,105.9394,105.5644,105.8662,80700.0
2013-06-27 15:30:00,115.75,115.84,115.57,115.57,165400.0,105.8571,105.9394,105.6925,105.6925,165400.0
2013-06-28 09:30:00,115.64,115.99,114.56,115.02,82700.0,105.7565,106.0766,104.7688,105.1895,82700.0
2013-06-28 10:00:00,115.04,115.36,115.02,115.36,25300.0,105.2078,105.5004,105.1895,105.5004,25300.0
2013-06-28 10:30:00,115.38,115.75,115.3,115.65,29100.0,105.5187,105.8571,105.4456,105.7656,29100.0
2013-06-28 11:00:00,115.66,115.88,115.47,115.47,26200.0,105.7748,105.976,105.601,105.601,26200.0
2013-06-28 11:30:00,115.58,115.68,115.42,115.6,46600.0,105.7016,105.7931,105.5553,105.7199,46600.0
2013-06-28 12:00:00,115.64,115.64,115.37,115.57,37700.0,105.7565,105.7565,105.5096,105.6925,37700.0
2013-06-28 12:30:00,115.56,115.77,115.51,115.64,15000.0,105.6833,105.8754,105.6376,105.7565,15000.0
2013-06-28 13:00:00,115.64,115.9,115.56,115.76,30400.0,105.7565,105.9943,105.6833,105.8662,30400.0
2013-06-28 13:30:00,115.76,115.96,115.72,115.89,26200.0,105.8662,106.0492,105.8297,105.9851,26200.0
2013-06-28 14:00:00,115.87,115.99,115.59,115.61,26800.0,105.9668,106.0766,105.7108,105.7291,26800.0
2013-06-28 14:30:00,115.61,115.64,115.41,115.49,50800.0,105.7291,105.7565,105.5462,105.6193,50800.0
2013-06-28 15:00:00,115.52,115.69,115.39,115.69,67700.0,105.6468,105.8022,105.5279,105.8022,67700.0
2013-06-28 15:30:00,115.69,115.73,114.51,114.52,329200.0,105.8022,105.8388,104.7231,104.7322,329200.0
2013-07-01 09:30:00,115.77,116.27,115.3,116.27,89400.0,105.8754,106.3327,105.4456,106.3327,89400.0
2013-07-01 10:00:00,116.27,116.33,115.74,115.81,59800.0,106.3327,106.3875,105.848,105.912,59800.0
2013-07-01 10:30:00,115.87,116.34,115.84,116.08,73000.0,105.9668,106.3967,105.9394,106.1589,73000.0
2013-07-01 11:00:00,116.1,116.47,116.05,116.22,51400.0,106.1772,106.5156,106.1315,106.2869,51400.0
2013-07-01 11:30:00,116.23,116.47,116.19,116.29,172100.0,106.2961,106.5156,106.2595,106.3509,172100.0
2013-07-01 12:00:00,116.3,116.55,116.25,116.35,74900.0,106.3601,106.5887,106.3144,106.4058,74900.0
2013-07-01 12:30:00,116.36,116.51,116.26,116.49,78100.0,106.415,106.5521,106.3235,106.5339,78100.0
2013-07-01 13:00:00,116.49,116.76,116.37,116.72,51900.0,106.5339,106.7808,106.4241,106.7442,51900.0
2013-07-01 13:30:00,116.72,116.78,116.27,116.27,80700.0,106.7442,106.7991,106.3327,106.3327,80700.0
2013-07-01 14:00:00,116.27,116.35,116.15,116.32,103500.0,106.3327,106.4058,106.2229,106.3784,103500.0
2013-07-01 14:30:00,116.31,116.6,116.24,116.43,89600.0,106.3692,106.6345,106.3052,106.479,89600.0
2013-07-01 15:00:00,116.43,116.48,116.02,116.04,85400.0,106.479,106.5247,106.104,106.1223,85400.0
2013-07-01 15:30:00,116.04,116.29,115.68,116.16,258900.0,106.1223,106.3509,105.7931,106.2321,258900.0
2013-07-02 09:30:00,115.98,116.08,115.26,115.33,62800.0,106.0674,106.1589,105.409,105.473,62800.0
2013-07-02 10:00:00,115.4,115.56,115.05,115.14,45400.0,105.537,105.6833,105.2169,105.2992,45400.0
2013-07-02 10:30:00,115.14,115.29,114.93,115.23,55200.0,105.2992,105.4364,105.1072,105.3815,55200.0
2013-07-02 11:00:00,115.2,115.3,115.09,115.26,49700.0,105.3541,105.4456,105.2535,105.409,49700.0
2013-07-02 11:30:00,115.25,115.51,115.21,115.24,43400.0,105.3998,105.6376,105.3633,105.3907,43400.0
2013-07-02 12:00:00,115.24,115.25,114.71,114.89,54200.0,105.3907,105.3998,104.906,105.0706,54200.0
2013-07-02 12:30:00,114.89,114.99,114.69,114.99,36400.0,105.0706,105.1621,104.8877,105.1621,36400.0
2013-07-02 13:00:00,114.97,114.97,114.64,114.78,50400.0,105.1438,105.1438,104.842,104.97,50400.0
2013-07-02 13:30:00,114.77,114.83,114.38,114.7,46500.0,104.9609,105.0157,104.6042,104.8968,46500.0
2013-07-02 14:00:00,114.71,114.72,114.07,114.13,56500.0,104.906,104.9151,104.3207,104.3756,56500.0
2013-07-02 14:30:00,114.14,114.32,114.02,114.27,44600.0,104.3847,104.5493,104.275,104.5036,44600.0
2013-07-02 15:00:00,114.26,114.26,113.93,114.01,73500.0,104.4944,104.4944,104.1927,104.2658,73500.0
2013-07-02 15:30:00,114.01,114.36,113.82,114.27,292600.0,104.2658,104.5859,104.0921,104.5036,292600.0
2013-07-03 09:30:00,113.82,114.42,113.26,113.82,140300.0,104.0921,104.6408,103.5799,104.0921,140300.0
2013-07-03 10:00:00,113.67,114.1,113.67,113.92,103000.0,103.9549,104.3481,103.9549,104.1835,103000.0
2013-07-03 10:30:00,113.92,113.98,113.74,113.85,43700.0,104.1835,104.2384,104.0189,104.1195,43700.0
2013-07-03 11:00:00,113.92,114.34,113.92,114.3,46700.0,104.1835,104.5676,104.1835,104.531,46700.0
2013-07-03 11:30:00,114.26,114.78,114.17,114.75,136200.0,104.4944,104.97,104.4121,104.9426,136200.0
2013-07-03 12:00:00,114.81,114.87,114.6,114.71,39100.0,104.9974,105.0523,104.8054,104.906,39100.0
2013-07-03 12:30:00,114.7,114.73,114.53,114.7,112800.0,104.8968,104.9243,104.7414,104.8968,112800.0
2013-07-05 09:30:00,115.7,115.7,114.71,115.08,46200.0,105.8114,105.8114,104.906,105.2444,46200.0
2013-07-05 10:00:00,115.13,115.31,114.64,114.98,36600.0,105.2901,105.4547,104.842,105.1529,36600.0
2013-07-05 10:30:00,115.0,115.17,114.8,115.13,37600.0,105.1712,105.3267,104.9883,105.2901,37600.0
2013-07-05 11:00:00,115.14,115.19,114.75,114.75,24000.0,105.2992,105.345,104.9426,104.9426,24000.0
2013-07-05 11:30:00,114.75,115.3,114.64,115.27,28800.0,104.9426,105.4456,104.842,105.4181,28800.0
2013-07-05 12:00:00,115.3,115.46,115.16,115.29,24800.0,105.4456,105.5919,105.3175,105.4364,24800.0
2013-07-05 12:30:00,115.3,115.39,115.02,115.09,39600.0,105.4456,105.5279,105.1895,105.2535,39600.0
2013-07-05 13:00:00,115.07,115.36,114.97,115.08,19900.0,105.2352,105.5004,105.1438,105.2444,19900.0
2013-07-05 13:30:00,115.07,115.29,115.06,115.1,21500.0,105.2352,105.4364,105.2261,105.2627,21500.0
2013-07-05 14:00:00,115.1,115.51,115.07,115.46,38300.0,105.2627,105.6376,105.2352,105.5919,38300.0
2013-07-05 14:30:00,115.49,115.63,115.35,115.46,26400.0,105.6193,105.7474,105.4913,105.5919,26400.0
2013-07-05 15:00:00,115.49,115.56,115.04,115.18,29000.0,105.6193,105.6833,105.2078,105.3358,29000.0
2013-07-05 15:30:00,115.21,115.78,115.2,115.75,81300.0,105.3633,105.8845,105.3541,105.8571,81300.0
2013-07-08 09:30:00,116.0,116.49,115.8,116.17,92900.0,106.0857,106.5339,105.9028,106.2412,92900.0
2013-07-08 10:00:00,116.19,116.49,116.16,116.36,31300.0,106.2595,106.5339,106.2321,106.415,31300.0
2013-07-08 10:30:00,116.38,116.69,116.31,116.52,41700.0,106.4333,106.7168,106.3692,106.5613,41700.0
2013-07-08 11:00:00,116.53,117.05,116.52,116.81,65500.0,106.5704,107.046,106.5613,106.8265,65500.0
2013-07-08 11:30:00,116.82,116.9,116.46,116.48,84800.0,106.8356,106.9088,106.5064,106.5247,84800.0
2013-07-08 12:00:00,116.48,116.49,116.17,116.36,30300.0,106.5247,106.5339,106.2412,106.415,30300.0
2013-07-08 12:30:00,116.36,116.57,116.31,116.31,125900.0,106.415,106.607,106.3692,106.3692,125900.0
2013-07-08 13:00:00,116.3,116.42,116.11,116.14,32800.0,106.3601,106.4698,106.1863,106.2138,32800.0
2013-07-08 13:30:00,116.14,116.48,116.1,116.4,23400.0,106.2138,106.5247,106.1772,106.4515,23400.0
2013-07-08 14:00:00,116.41,116.44,116.18,116.19,27100.0,106.4607,106.4881,106.2503,106.2595,27100.0
2013-07-08 14:30:00,116.19,116.39,116.18,116.35,31700.0,106.2595,106.4424,106.2503,106.4058,31700.0
2013-07-08 15:00:00,116.35,116.35,115.87,115.97,41500.0,106.4058,106.4058,105.9668,106.0583,41500.0
2013-07-08 15:30:00,115.95,116.01,115.79,115.95,118800.0,106.04,106.0949,105.8937,106.04,118800.0
2013-07-09 09:30:00,116.5,117.25,116.5,116.87,84400.0,106.543,107.2289,106.543,106.8814,84400.0
2013-07-09 10:00:00,116.87,116.87,116.45,116.56,34400.0,106.8814,106.8814,106.4973,106.5979,34400.0
2013-07-09 10:30:00,116.59,117.07,116.56,116.66,49600.0,106.6253,107.0643,106.5979,106.6893,49600.0
2013-07-09 11:00:00,116.66,116.7,116.57,116.68,38300.0,106.6893,106.7259,106.607,106.7076,38300.0
2013-07-09 11:30:00,116.67,116.73,116.58,116.69,26600.0,106.6985,106.7533,106.6162,106.7168,26600.0
2013-07-09 12:00:00,116.68,116.68,116.48,116.57,38500.0,106.7076,106.7076,106.5247,106.607,38500.0
2013-07-09 12:30:00,116.56,116.61,116.43,116.45,36000.0,106.5979,106.6436,106.479,106.4973,36000.0
2013-07-09 13:00:00,116.45,116.47,116.29,116.33,40600.0,106.4973,106.5156,106.3509,106.3875,40600.0
2013-07-09 13:30:00,116.33,116.34,116.1,116.18,69600.0,106.3875,106.3967,106.1772,106.2503,69600.0
2013-07-09 14:00:00,116.18,116.47,116.16,116.41,82400.0,106.2503,106.5156,106.2321,106.4607,82400.0
2013-07-09 14:30:00,116.4,116.42,116.04,116.11,42300.0,106.4515,106.4698,106.1223,106.1863,42300.0
2013-07-09 15:00:00,116.11,116.36,116.11,116.17,44900.0,106.1863,106.415,106.1863,106.2412,44900.0
2013-07-09 15:30:00,116.17,116.35,115.92,116.02,174400.0,106.2412,106.4058,106.0126,106.104,174400.0
2013-07-10 09:30:00,116.07,116.2,114.73,115.64,113100.0,106.1497,106.2686,104.9243,105.7565,113100.0
2013-07-10 10:00:00,115.67,116.17,115.64,116.14,64700.0,105.7839,106.2412,105.7565,106.2138,64700.0
2013-07-10 10:30:00,116.13,116.35,116.03,116.19,42900.0,106.2046,106.4058,106.1132,106.2595,42900.0
2013-07-10 11:00:00,116.18,116.54,116.07,116.43,38900.0,106.2503,106.5796,106.1497,106.479,38900.0
2013-07-10 11:30:00,116.48,116.68,116.34,116.47,46400.0,106.5247,106.7076,106.3967,106.5156,46400.0
2013-07-10 12:00:00,116.48,116.64,116.43,116.51,82500.0,106.5247,106.671,106.479,106.5521,82500.0
2013-07-10 12:30:00,116.53,116.92,116.5,116.91,28300.0,106.5704,106.9271,106.543,106.918,28300.0
2013-07-10 13:00:00,116.87,117.05,116.78,116.87,22900.0,106.8814,107.046,106.7991,106.8814,22900.0
2013-07-10 13:30:00,116.87,117.26,116.84,117.22,36000.0,106.8814,107.238,106.8539,107.2015,36000.0
2013-07-10 14:00:00,117.25,117.66,117.01,117.03,119800.0,107.2289,107.6039,107.0094,107.0277,119800.0
2013-07-10 14:30:00,117.03,117.19,116.88,116.98,61000.0,107.0277,107.174,106.8905,106.982,61000.0
2013-07-10 15:00:00,117.0,117.2,116.89,116.93,98200.0,107.0003,107.1832,106.8997,106.9362,98200.0
2013-07-10 15:30:00,116.93,117.14,116.65,116.89,125600.0,106.9362,107.1283,106.6802,106.8997,125600.0
2013-07-11 09:30:00,118.0,118.5,117.91,118.38,78600.0,107.9148,108.3721,107.8325,108.2623,78600.0
2013-07-11 10:00:00,118.33,118.34,117.79,118.1,50200.0,108.2166,108.2257,107.7227,108.0063,50200.0
2013-07-11 10:30:00,118.05,118.14,117.77,118.02,35100.0,107.9605,108.0428,107.7045,107.9331,35100.0
2013-07-11 11:00:00,118.03,118.21,117.82,117.88,42400.0,107.9422,108.1068,107.7502,107.8051,42400.0
2013-07-11 11:30:00,117.89,118.04,117.86,118.04,54900.0,107.8142,107.9514,107.7868,107.9514,54900.0
2013-07-11 12:00:00,118.05,118.36,118.01,118.19,53200.0,107.9605,108.244,107.9239,108.0886,53200.0
2013-07-11 12:30:00,118.22,118.38,118.11,118.34,28600.0,108.116,108.2623,108.0154,108.2257,28600.0
2013-07-11 13:00:00,118.35,118.45,118.29,118.29,41700.0,108.2349,108.3263,108.18,108.18,41700.0
2013-07-11 13:30:00,118.29,118.3,118.1,118.12,21300.0,108.18,108.1892,108.0063,108.0245,21300.0
2013-07-11 14:00:00,118.12,118.28,118.03,118.28,57100.0,108.0245,108.1709,107.9422,108.1709,57100.0
2013-07-11 14:30:00,118.29,118.41,118.24,118.29,49200.0,108.18,108.2898,108.1343,108.18,49200.0
2013-07-11 15:00:00,118.31,118.35,118.16,118.27,37000.0,108.1983,108.2349,108.0611,108.1617,37000.0
2013-07-11 15:30:00,118.26,118.45,118.09,118.28,113300.0,108.1526,108.3263,107.9971,108.1709,113300.0
2013-07-12 09:30:00,118.46,118.52,118.02,118.04,72800.0,108.3355,108.3904,107.9331,107.9514,72800.0
2013-07-12 10:00:00,118.0,118.32,117.9,117.93,35900.0,107.9148,108.2074,107.8233,107.8508,35900.0
2013-07-12 10:30:00,117.94,117.94,117.56,117.65,42000.0,107.8599,107.8599,107.5124,107.5947,42000.0
2013-07-12 11:00:00,117.67,117.73,117.56,117.59,35900.0,107.613,107.6679,107.5124,107.5398,35900.0
2013-07-12 11:30:00,117.59,118.02,117.55,118.02,24400.0,107.5398,107.9331,107.5033,107.9331,24400.0
2013-07-12 12:00:00,118.0,118.14,118.0,118.04,26100.0,107.9148,108.0428,107.9148,107.9514,26100.0
2013-07-12 12:30:00,118.06,118.16,118.06,118.12,15500.0,107.9697,108.0611,107.9697,108.0245,15500.0
2013-07-12 13:00:00,118.15,118.21,117.81,118.08,33800.0,108.052,108.1068,107.741,107.988,33800.0
2013-07-12 13:30:00,118.09,118.21,117.97,118.14,35500.0,107.9971,108.1068,107.8874,108.0428,35500.0
2013-07-12 14:00:00,118.14,118.2,117.96,117.96,27400.0,108.0428,108.0977,107.8782,107.8782,27400.0
2013-07-12 14:30:00,117.99,117.99,117.81,117.87,35800.0,107.9057,107.9057,107.741,107.7959,35800.0
2013-07-12 15:00:00,117.9,118.14,117.83,118.12,37300.0,107.8233,108.0428,107.7593,108.0245,37300.0
2013-07-12 15:30:00,118.12,118.74,118.1,118.65,179700.0,108.0245,108.5916,108.0063,108.5092,179700.0
2013-07-15 09:30:00,118.96,118.98,118.34,118.48,41600.0,108.7927,108.811,108.2257,108.3538,41600.0
2013-07-15 10:00:00,118.48,118.79,118.44,118.57,19300.0,108.3538,108.6373,108.3172,108.4361,19300.0
2013-07-15 10:30:00,118.6,118.7,118.47,118.66,19800.0,108.4635,108.555,108.3446,108.5184,19800.0
2013-07-15 11:00:00,118.68,118.93,118.6,118.87,33600.0,108.5367,108.7653,108.4635,108.7104,33600.0
2013-07-15 11:30:00,118.85,119.1,118.74,118.95,39700.0,108.6921,108.9208,108.5916,108.7836,39700.0
2013-07-15 12:00:00,118.95,119.14,118.93,119.13,23900.0,108.7836,108.9574,108.7653,108.9482,23900.0
2013-07-15 12:30:00,119.12,119.17,118.87,118.95,33300.0,108.9391,108.9848,108.7104,108.7836,33300.0
2013-07-15 13:00:00,118.94,119.19,118.92,119.16,23000.0,108.7745,109.0031,108.7562,108.9757,23000.0
2013-07-15 13:30:00,119.15,119.15,118.99,119.07,39200.0,108.9665,108.9665,108.8202,108.8933,39200.0
2013-07-15 14:00:00,119.06,119.23,119.05,119.23,25500.0,108.8842,109.0397,108.8751,109.0397,25500.0
2013-07-15 14:30:00,119.23,119.29,119.1,119.12,31700.0,109.0397,109.0945,108.9208,108.9391,31700.0
2013-07-15 15:00:00,119.13,119.34,119.11,119.34,52400.0,108.9482,109.1403,108.9299,109.1403,52400.0
2013-07-15 15:30:00,119.34,119.53,119.33,119.5,126600.0,109.1403,109.314,109.1311,109.2866,126600.0
2013-07-16 09:30:00,119.4,119.56,118.69,119.06,52300.0,109.1951,109.3415,108.5458,108.8842,52300.0
2013-07-16 10:00:00,119.01,119.14,118.79,119.0,38300.0,108.8385,108.9574,108.6373,108.8293,38300.0
2013-07-16 10:30:00,118.99,119.32,118.78,118.83,54500.0,108.8202,109.122,108.6281,108.6739,54500.0
2013-07-16 11:00:00,118.84,118.85,118.66,118.72,43400.0,108.683,108.6921,108.5184,108.5733,43400.0
2013-07-16 11:30:00,118.71,118.75,118.47,118.65,62300.0,108.5641,108.6007,108.3446,108.5092,62300.0
2013-07-16 12:00:00,118.65,118.72,118.35,118.55,60600.0,108.5092,108.5733,108.2349,108.4178,60600.0
2013-07-16 12:30:00,118.57,118.6,118.29,118.46,38200.0,108.4361,108.4635,108.18,108.3355,38200.0
2013-07-16 13:00:00,118.46,118.46,118.0,118.0,45300.0,108.3355,108.3355,107.9148,107.9148,45300.0
2013-07-16 13:30:00,118.03,118.3,118.01,118.25,31500.0,107.9422,108.1892,107.9239,108.1434,31500.0
2013-07-16 14:00:00,118.32,118.52,118.23,118.48,60200.0,108.2074,108.3904,108.1251,108.3538,60200.0
2013-07-16 14:30:00,118.48,118.48,118.03,118.29,34600.0,108.3538,108.3538,107.9422,108.18,34600.0
2013-07-16 15:00:00,118.28,118.28,117.97,118.16,36900.0,108.1709,108.1709,107.8874,108.0611,36900.0
2013-07-16 15:30:00,118.17,118.37,118.09,118.3,132600.0,108.0703,108.2532,107.9971,108.1892,132600.0
2013-07-17 09:30:00,118.42,118.62,117.63,117.89,123900.0,108.2989,108.4818,107.5764,107.8142,123900.0
2013-07-17 10:00:00,117.94,118.25,117.86,118.07,31200.0,107.8599,108.1434,107.7868,107.9788,31200.0
2013-07-17 10:30:00,117.98,118.34,117.9,118.02,36400.0,107.8965,108.2257,107.8233,107.9331,36400.0
2013-07-17 11:00:00,118.04,118.05,117.89,117.97,44600.0,107.9514,107.9605,107.8142,107.8874,44600.0
2013-07-17 11:30:00,117.97,118.04,117.78,117.94,35400.0,107.8874,107.9514,107.7136,107.8599,35400.0
2013-07-17 12:00:00,117.96,118.22,117.93,118.17,21600.0,107.8782,108.116,107.8508,108.0703,21600.0
2013-07-17 12:30:00,118.16,118.2,118.01,118.1,30600.0,108.0611,108.0977,107.9239,108.0063,30600.0
2013-07-17 13:00:00,118.1,118.21,118.04,118.12,42000.0,108.0063,108.1068,107.9514,108.0245,42000.0
2013-07-17 13:30:00,118.1,118.25,118.02,118.17,33600.0,108.0063,108.1434,107.9331,108.0703,33600.0
2013-07-17 14:00:00,118.18,118.46,118.16,118.34,31300.0,108.0794,108.3355,108.0611,108.2257,31300.0
2013-07-17 14:30:00,118.34,118.34,118.14,118.22,22000.0,108.2257,108.2257,108.0428,108.116,22000.0
2013-07-17 15:00:00,118.22,118.35,118.13,118.17,31000.0,108.116,108.2349,108.0337,108.0703,31000.0
2013-07-17 15:30:00,118.17,118.29,118.03,118.06,201700.0,108.0703,108.18,107.9422,107.9697,201700.0
2013-07-18 09:30:00,118.39,119.03,118.01,118.59,63600.0,108.2715,108.8568,107.9239,108.4544,63600.0
2013-07-18 10:00:00,118.72,119.06,118.61,119.03,67400.0,108.5733,108.8842,108.4727,108.8568,67400.0
2013-07-18 10:30:00,119.01,119.01,118.55,118.76,43300.0,108.8385,108.8385,108.4178,108.6098,43300.0
2013-07-18 11:00:00,118.75,118.75,118.46,118.55,28000.0,108.6007,108.6007,108.3355,108.4178,28000.0
2013-07-18 11:30:00,118.51,118.66,118.51,118.62,43800.0,108.3812,108.5184,108.3812,108.4818,43800.0
2013-07-18 12:00:00,118.62,118.69,118.37,118.41,30800.0,108.4818,108.5458,108.2532,108.2898,30800.0
2013-07-18 12:30:00,118.4,118.4,118.2,118.25,36900.0,108.2806,108.2806,108.0977,108.1434,36900.0
2013-07-18 13:00:00,118.25,118.43,118.2,118.42,29100.0,108.1434,108.308,108.0977,108.2989,29100.0
2013-07-18 13:30:00,118.41,118.46,118.24,118.28,29800.0,108.2898,108.3355,108.1343,108.1709,29800.0
2013-07-18 14:00:00,118.28,118.37,118.12,118.23,42600.0,108.1709,108.2532,108.0245,108.1251,42600.0
2013-07-18 14:30:00,118.27,118.48,118.27,118.31,52600.0,108.1617,108.3538,108.1617,108.1983,52600.0
2013-07-18 15:00:00,118.33,118.42,118.19,118.2,47000.0,108.2166,108.2989,108.0886,108.0977,47000.0
2013-07-18 15:30:00,118.23,118.5,118.19,118.48,103700.0,108.1251,108.3721,108.0886,108.3538,103700.0
2013-07-19 09:30:00,118.13,118.38,117.53,117.82,180500.0,108.0337,108.2623,107.485,107.7502,180500.0
2013-07-19 10:00:00,117.95,118.15,117.72,118.1,42100.0,107.8691,108.052,107.6587,108.0063,42100.0
2013-07-19 10:30:00,118.1,118.49,118.06,118.45,19300.0,108.0063,108.3629,107.9697,108.3263,19300.0
2013-07-19 11:00:00,118.46,118.75,118.37,118.42,32400.0,108.3355,108.6007,108.2532,108.2989,32400.0
2013-07-19 11:30:00,118.42,118.59,118.36,118.46,25100.0,108.2989,108.4544,108.244,108.3355,25100.0
2013-07-19 12:00:00,118.49,118.61,118.44,118.53,30800.0,108.3629,108.4727,108.3172,108.3995,30800.0
2013-07-19 12:30:00,118.53,118.62,118.41,118.51,63100.0,108.3995,108.4818,108.2898,108.3812,63100.0
2013-07-19 13:00:00,118.5,118.61,118.46,118.55,21100.0,108.3721,108.4727,108.3355,108.4178,21100.0
2013-07-19 13:30:00,118.56,118.64,118.47,118.58,30600.0,108.4269,108.5001,108.3446,108.4452,30600.0
2013-07-19 14:00:00,118.59,118.94,118.55,118.89,16300.0,108.4544,108.7745,108.4178,108.7287,16300.0
2013-07-19 14:30:00,118.88,118.92,118.67,118.72,16700.0,108.7196,108.7562,108.5275,108.5733,16700.0
2013-07-19 15:00:00,118.74,118.91,118.7,118.75,26200.0,108.5916,108.747,108.555,108.6007,26200.0
2013-07-19 15:30:00,118.77,118.87,118.59,118.67,127200.0,108.619,108.7104,108.4544,108.5275,127200.0
2013-07-22 09:30:00,118.7,119.4,118.6,119.11,60500.0,108.555,109.1951,108.4635,108.9299,60500.0
2013-07-22 10:00:00,119.09,119.09,118.51,118.59,31400.0,108.9116,108.9116,108.3812,108.4544,31400.0
2013-07-22 10:30:00,118.59,119.01,118.43,118.91,349200.0,108.4544,108.8385,108.308,108.747,349200.0
2013-07-22 11:00:00,118.91,119.01,118.66,118.66,90700.0,108.747,108.8385,108.5184,108.5184,90700.0
2013-07-22 11:30:00,118.65,118.77,118.39,118.5,38000.0,108.5092,108.619,108.2715,108.3721,38000.0
2013-07-22 12:00:00,118.46,118.54,118.37,118.52,59800.0,108.3355,108.4086,108.2532,108.3904,59800.0
2013-07-22 12:30:00,118.52,118.76,118.47,118.66,156100.0,108.3904,108.6098,108.3446,108.5184,156100.0
2013-07-22 13:00:00,118.68,118.86,118.63,118.81,59900.0,108.5367,108.7013,108.491,108.6556,59900.0
2013-07-22 13:30:00,118.8,118.84,118.62,118.7,50600.0,108.6464,108.683,108.4818,108.555,50600.0
2013-07-22 14:00:00,118.7,118.78,118.66,118.75,31100.0,108.555,108.6281,108.5184,108.6007,31100.0
2013-07-22 14:30:00,118.73,118.8,118.57,118.74,33300.0,108.5824,108.6464,108.4361,108.5916,33300.0
2013-07-22 15:00:00,118.75,118.81,118.62,118.68,74900.0,108.6007,108.6556,108.4818,108.5367,74900.0
2013-07-22 15:30:00,118.68,118.69,118.32,118.55,188000.0,108.5367,108.5458,108.2074,108.4178,188000.0
2013-07-23 09:30:00,118.78,118.78,117.94,117.94,66400.0,108.6281,108.6281,107.8599,107.8599,66400.0
2013-07-23 10:00:00,118.02,118.07,117.7,117.8,37500.0,107.9331,107.9788,107.6404,107.7319,37500.0
2013-07-23 10:30:00,117.75,117.88,117.61,117.68,67100.0,107.6862,107.8051,107.5581,107.6221,67100.0
2013-07-23 11:00:00,117.68,117.75,117.65,117.7,65100.0,107.6221,107.6862,107.5947,107.6404,65100.0
2013-07-23 11:30:00,117.72,117.9,117.68,117.8,39100.0,107.6587,107.8233,107.6221,107.7319,39100.0
2013-07-23 12:00:00,117.84,118.05,117.75,118.05,48700.0,107.7685,107.9605,107.6862,107.9605,48700.0
2013-07-23 12:30:00,118.08,118.08,117.75,117.8,53700.0,107.988,107.988,107.6862,107.7319,53700.0
2013-07-23 13:00:00,117.82,117.86,117.67,117.81,22500.0,107.7502,107.7868,107.613,107.741,22500.0
2013-07-23 13:30:00,117.91,117.95,117.71,117.77,36100.0,107.8325,107.8691,107.6496,107.7045,36100.0
2013-07-23 14:00:00,117.77,117.96,117.72,117.96,47200.0,107.7045,107.8782,107.6587,107.8782,47200.0
2013-07-23 14:30:00,117.96,118.09,117.91,118.09,41100.0,107.8782,107.9971,107.8325,107.9971,41100.0
2013-07-23 15:00:00,118.09,118.4,118.09,118.34,42300.0,107.9971,108.2806,107.9971,108.2257,42300.0
2013-07-23 15:30:00,118.35,118.43,118.08,118.12,117400.0,108.2349,108.308,107.988,108.0245,117400.0
2013-07-24 09:30:00,118.59,118.74,118.21,118.42,56100.0,108.4544,108.5916,108.1068,108.2989,56100.0
2013-07-24 10:00:00,118.37,118.46,117.81,117.81,131500.0,108.2532,108.3355,107.741,107.741,131500.0
2013-07-24 10:30:00,117.81,118.33,117.74,118.3,29200.0,107.741,108.2166,107.677,108.1892,29200.0
2013-07-24 11:00:00,118.3,118.38,118.06,118.16,43300.0,108.1892,108.2623,107.9697,108.0611,43300.0
2013-07-24 11:30:00,118.21,118.49,118.13,118.34,43000.0,108.1068,108.3629,108.0337,108.2257,43000.0
2013-07-24 12:00:00,118.34,118.4,118.27,118.4,42300.0,108.2257,108.2806,108.1617,108.2806,42300.0
2013-07-24 12:30:00,118.4,118.46,118.28,118.28,35600.0,108.2806,108.3355,108.1709,108.1709,35600.0
2013-07-24 13:00:00,118.29,118.38,118.0,118.08,26600.0,108.18,108.2623,107.9148,107.988,26600.0
2013-07-24 13:30:00,118.05,118.16,117.94,118.16,22100.0,107.9605,108.0611,107.8599,108.0611,22100.0
2013-07-24 14:00:00,118.18,118.26,118.16,118.22,27000.0,108.0794,108.1526,108.0611,108.116,27000.0
2013-07-24 14:30:00,118.19,118.44,118.16,118.43,134800.0,108.0886,108.3172,108.0611,108.308,134800.0
2013-07-24 15:00:00,118.43,118.43,118.23,118.35,87600.0,108.308,108.308,108.1251,108.2349,87600.0
2013-07-24 15:30:00,118.34,118.54,118.24,118.48,150000.0,108.2257,108.4086,108.1343,108.3538,150000.0
2013-07-25 09:30:00,118.24,118.25,117.34,118.01,79200.0,108.1343,108.1434,107.3112,107.9239,79200.0
2013-07-25 10:00:00,118.02,118.25,117.91,118.02,63600.0,107.9331,108.1434,107.8325,107.9331,63600.0
2013-07-25 10:30:00,117.99,118.18,117.84,117.94,169100.0,107.9057,108.0794,107.7685,107.8599,169100.0
2013-07-25 11:00:00,117.93,117.94,117.27,117.45,45500.0,107.8508,107.8599,107.2472,107.4118,45500.0
2013-07-25 11:30:00,117.44,117.79,117.44,117.71,58400.0,107.4027,107.7227,107.4027,107.6496,58400.0
2013-07-25 12:00:00,117.67,118.23,117.58,118.17,28000.0,107.613,108.1251,107.5307,108.0703,28000.0
2013-07-25 12:30:00,118.2,118.3,118.09,118.3,61000.0,108.0977,108.1892,107.9971,108.1892,61000.0
2013-07-25 13:00:00,118.31,118.34,118.13,118.25,55800.0,108.1983,108.2257,108.0337,108.1434,55800.0
2013-07-25 13:30:00,118.26,118.31,118.16,118.17,42300.0,108.1526,108.1983,108.0611,108.0703,42300.0
2013-07-25 14:00:00,118.17,118.49,118.15,118.24,41700.0,108.0703,108.3629,108.052,108.1343,41700.0
2013-07-25 14:30:00,118.26,118.45,118.18,118.33,43500.0,108.1526,108.3263,108.0794,108.2166,43500.0
2013-07-25 15:00:00,118.35,118.59,118.29,118.47,55000.0,108.2349,108.4544,108.18,108.3446,55000.0
2013-07-25 15:30:00,118.51,118.69,118.4,118.59,102800.0,108.3812,108.5458,108.2806,108.4544,102800.0
2013-07-26 09:30:00,121.0,126.36,121.0,124.47,499400.0,110.6584,115.5603,110.6584,113.8318,499400.0
2013-07-26 10:00:00,124.47,125.22,124.17,124.24,239700.0,113.8318,114.5177,113.5575,113.6215,239700.0
2013-07-26 10:30:00,124.15,124.55,123.41,123.6,131200.0,113.5392,113.905,112.8624,113.0362,131200.0
2013-07-26 11:00:00,123.61,124.26,123.46,124.1,96400.0,113.0453,113.6398,112.9081,113.4934,96400.0
2013-07-26 11:30:00,124.07,124.29,123.63,123.66,62900.0,113.466,113.6672,113.0636,113.091,62900.0
2013-07-26 12:00:00,123.66,124.02,123.66,123.93,69100.0,113.091,113.4203,113.091,113.338,69100.0
2013-07-26 12:30:00,123.89,124.0,123.76,123.9,33800.0,113.3014,113.402,113.1825,113.3105,33800.0
2013-07-26 13:00:00,123.88,124.35,123.84,124.13,95000.0,113.2922,113.7221,113.2557,113.5209,95000.0
2013-07-26 13:30:00,124.15,124.28,123.68,123.78,130600.0,113.5392,113.6581,113.1093,113.2008,130600.0
2013-07-26 14:00:00,123.8,123.97,123.48,123.55,71800.0,113.2191,113.3746,112.9264,112.9905,71800.0
2013-07-26 14:30:00,123.58,124.3,123.58,124.29,73400.0,113.0179,113.6763,113.0179,113.6672,73400.0
2013-07-26 15:00:00,124.29,124.74,124.25,124.62,113500.0,113.6672,114.0787,113.6306,113.969,113500.0
2013-07-26 15:30:00,124.61,124.92,124.42,124.92,226700.0,113.9599,114.2434,113.7861,114.2434,226700.0
2013-07-29 09:30:00,124.36,124.49,123.27,123.27,94600.0,113.7312,113.8501,112.7344,112.7344,94600.0
2013-07-29 10:00:00,123.38,123.76,123.27,123.42,93700.0,112.835,113.1825,112.7344,112.8716,93700.0
2013-07-29 10:30:00,123.4,123.54,123.05,123.43,126600.0,112.8533,112.9813,112.5332,112.8807,126600.0
2013-07-29 11:00:00,123.4,123.45,123.12,123.21,86800.0,112.8533,112.899,112.5972,112.6795,86800.0
2013-07-29 11:30:00,123.2,123.37,122.9,123.11,81900.0,112.6704,112.8258,112.396,112.5881,81900.0
2013-07-29 12:00:00,123.15,123.44,122.98,123.12,159600.0,112.6246,112.8899,112.4692,112.5972,159600.0
2013-07-29 12:30:00,123.13,123.29,122.84,123.1,54500.0,112.6063,112.7527,112.3411,112.5789,54500.0
2013-07-29 13:00:00,123.07,123.1,122.89,123.01,50100.0,112.5515,112.5789,112.3869,112.4966,50100.0
2013-07-29 13:30:00,122.98,123.39,122.96,123.39,54300.0,112.4692,112.8441,112.4509,112.8441,54300.0
2013-07-29 14:00:00,123.38,123.83,123.36,123.51,72900.0,112.835,113.2465,112.8167,112.9539,72900.0
2013-07-29 14:30:00,123.52,124.08,123.49,124.02,73300.0,112.963,113.4752,112.9356,113.4203,73300.0
2013-07-29 15:00:00,124.0,124.18,123.95,124.18,79900.0,113.402,113.5666,113.3563,113.5666,79900.0
2013-07-29 15:30:00,124.18,124.23,123.91,124.1,237300.0,113.5666,113.6123,113.3197,113.4934,237300.0
2013-07-30 09:30:00,123.94,124.44,123.46,123.46,105200.0,113.3471,113.8044,112.9081,112.9081,105200.0
2013-07-30 10:00:00,123.6,123.83,123.15,123.48,52700.0,113.0362,113.2465,112.6246,112.9264,52700.0
2013-07-30 10:30:00,123.49,123.55,123.12,123.28,52300.0,112.9356,112.9905,112.5972,112.7435,52300.0
2013-07-30 11:00:00,123.28,123.42,123.2,123.37,54400.0,112.7435,112.8716,112.6704,112.8258,54400.0
2013-07-30 11:30:00,123.37,123.82,123.35,123.43,63400.0,112.8258,113.2374,112.8075,112.8807,63400.0
2013-07-30 12:00:00,123.46,123.66,123.44,123.57,53100.0,112.9081,113.091,112.8899,113.0087,53100.0
2013-07-30 12:30:00,123.55,123.7,123.44,123.65,40500.0,112.9905,113.1276,112.8899,113.0819,40500.0
2013-07-30 13:00:00,123.65,123.86,123.45,123.5,41600.0,113.0819,113.274,112.899,112.9447,41600.0
2013-07-30 13:30:00,123.5,123.52,123.23,123.5,46000.0,112.9447,112.963,112.6978,112.9447,46000.0
2013-07-30 14:00:00,123.49,123.5,123.14,123.22,45900.0,112.9356,112.9447,112.6155,112.6887,45900.0
2013-07-30 14:30:00,123.22,123.35,123.14,123.17,45200.0,112.6887,112.8075,112.6155,112.6429,45200.0
2013-07-30 15:00:00,123.18,123.6,123.15,123.56,74400.0,112.6521,113.0362,112.6246,112.9996,74400.0
2013-07-30 15:30:00,123.57,123.66,123.41,123.44,193900.0,113.0087,113.091,112.8624,112.8899,193900.0
2013-07-31 09:30:00,123.33,124.0,121.79,123.7,87400.0,112.7893,113.402,111.3809,113.1276,87400.0
2013-07-31 10:00:00,123.7,123.97,123.59,123.88,57400.0,113.1276,113.3746,113.027,113.2922,57400.0
2013-07-31 10:30:00,123.87,123.87,123.51,123.51,91600.0,113.2831,113.2831,112.9539,112.9539,91600.0
2013-07-31 11:00:00,123.51,123.63,123.21,123.37,44500.0,112.9539,113.0636,112.6795,112.8258,44500.0
2013-07-31 11:30:00,123.37,123.59,123.28,123.52,34100.0,112.8258,113.027,112.7435,112.963,34100.0
2013-07-31 12:00:00,123.48,123.48,123.16,123.24,52100.0,112.9264,112.9264,112.6338,112.7069,52100.0
2013-07-31 12:30:00,123.23,123.23,123.0,123.09,27400.0,112.6978,112.6978,112.4875,112.5698,27400.0
2013-07-31 13:00:00,123.05,123.1,122.82,122.97,49500.0,112.5332,112.5789,112.3228,112.46,49500.0
2013-07-31 13:30:00,122.92,122.95,122.64,122.69,64900.0,112.4143,112.4417,112.1582,112.204,64900.0
2013-07-31 14:00:00,122.69,123.43,122.62,123.24,139300.0,112.204,112.8807,112.1399,112.7069,139300.0
2013-07-31 14:30:00,123.21,123.65,123.16,123.44,76300.0,112.6795,113.0819,112.6338,112.8899,76300.0
2013-07-31 15:00:00,123.44,123.51,123.12,123.2,108000.0,112.8899,112.9539,112.5972,112.6704,108000.0
2013-07-31 15:30:00,123.22,123.23,122.39,122.67,232200.0,112.6887,112.6978,111.9296,112.1857,232200.0
2013-08-01 09:30:00,123.26,123.51,122.62,123.16,91000.0,112.7252,112.9539,112.1399,112.6338,91000.0
2013-08-01 10:00:00,123.16,123.4,123.1,123.28,89900.0,112.6338,112.8533,112.5789,112.7435,89900.0
2013-08-01 10:30:00,123.27,123.27,122.92,123.1,41300.0,112.7344,112.7344,112.4143,112.5789,41300.0
2013-08-01 11:00:00,123.13,123.4,123.13,123.36,38700.0,112.6063,112.8533,112.6063,112.8167,38700.0
2013-08-01 11:30:00,123.36,123.4,123.14,123.14,47300.0,112.8167,112.8533,112.6155,112.6155,47300.0
2013-08-01 12:00:00,123.14,123.34,123.05,123.26,53100.0,112.6155,112.7984,112.5332,112.7252,53100.0
2013-08-01 12:30:00,123.28,123.46,123.17,123.35,46200.0,112.7435,112.9081,112.6429,112.8075,46200.0
2013-08-01 13:00:00,123.31,123.55,123.27,123.54,39800.0,112.771,112.9905,112.7344,112.9813,39800.0
2013-08-01 13:30:00,123.57,123.69,123.51,123.68,26100.0,113.0087,113.1185,112.9539,113.1093,26100.0
2013-08-01 14:00:00,123.68,123.88,123.59,123.61,73600.0,113.1093,113.2922,113.027,113.0453,73600.0
2013-08-01 14:30:00,123.59,123.77,123.53,123.54,64600.0,113.027,113.1916,112.9722,112.9813,64600.0
2013-08-01 15:00:00,123.54,123.58,123.14,123.29,83300.0,112.9813,113.0179,112.6155,112.7527,83300.0
2013-08-01 15:30:00,123.28,123.63,123.27,123.48,197200.0,112.7435,113.0636,112.7344,112.9264,197200.0
2013-08-02 09:30:00,123.06,123.89,122.62,122.81,78400.0,112.5423,113.3014,112.1399,112.3137,78400.0
2013-08-02 10:00:00,122.81,123.26,122.65,123.18,64100.0,112.3137,112.7252,112.1674,112.6521,64100.0
2013-08-02 10:30:00,123.17,123.28,122.95,123.11,76100.0,112.6429,112.7435,112.4417,112.5881,76100.0
2013-08-02 11:00:00,123.15,123.18,122.9,122.91,44300.0,112.6246,112.6521,112.396,112.4052,44300.0
2013-08-02 11:30:00,122.95,123.02,122.8,122.9,44600.0,112.4417,112.5057,112.3046,112.396,44600.0
2013-08-02 12:00:00,122.9,122.97,122.72,122.77,30300.0,112.396,112.46,112.2314,112.2771,30300.0
2013-08-02 12:30:00,122.83,123.05,122.79,123.01,21900.0,112.332,112.5332,112.2954,112.4966,21900.0
2013-08-02 13:00:00,123.02,123.18,122.91,123.16,21700.0,112.5057,112.6521,112.4052,112.6338,21700.0
2013-08-02 13:30:00,123.15,123.28,123.13,123.14,38300.0,112.6246,112.7435,112.6063,112.6155,38300.0
2013-08-02 14:00:00,123.11,123.11,122.94,123.05,39100.0,112.5881,112.5881,112.4326,112.5332,39100.0
2013-08-02 14:30:00,123.04,123.2,122.92,123.16,28000.0,112.524,112.6704,112.4143,112.6338,28000.0
2013-08-02 15:00:00,123.14,123.33,123.14,123.22,46400.0,112.6155,112.7893,112.6155,112.6887,46400.0
2013-08-02 15:30:00,123.21,123.45,123.14,123.41,166600.0,112.6795,112.899,112.6155,112.8624,166600.0
2013-08-05 09:30:00,122.88,123.41,122.24,123.41,117300.0,112.3777,112.8624,111.7924,112.8624,117300.0
2013-08-05 10:00:00,123.41,123.61,123.16,123.6,33600.0,112.8624,113.0453,112.6338,113.0362,33600.0
2013-08-05 10:30:00,123.6,123.9,123.6,123.63,61900.0,113.0362,113.3105,113.0362,113.0636,61900.0
2013-08-05 11:00:00,123.69,124.07,123.54,123.94,80300.0,113.1185,113.466,112.9813,113.3471,80300.0
2013-08-05 11:30:00,123.92,123.95,123.7,123.73,47900.0,113.3288,113.3563,113.1276,113.1551,47900.0
2013-08-05 12:00:00,123.71,123.87,123.65,123.7,57000.0,113.1368,113.2831,113.0819,113.1276,57000.0
2013-08-05 12:30:00,123.7,123.89,123.52,123.68,50700.0,113.1276,113.3014,112.963,113.1093,50700.0
2013-08-05 13:00:00,123.68,123.82,123.44,123.45,48400.0,113.1093,113.2374,112.8899,112.899,48400.0
2013-08-05 13:30:00,123.45,123.58,123.3,123.49,35800.0,112.899,113.0179,112.7618,112.9356,35800.0
2013-08-05 14:00:00,123.46,123.49,123.15,123.23,39800.0,112.9081,112.9356,112.6246,112.6978,39800.0
2013-08-05 14:30:00,123.26,123.72,123.26,123.66,51200.0,112.7252,113.1459,112.7252,113.091,51200.0
2013-08-05 15:00:00,123.67,123.67,123.37,123.57,42300.0,113.1002,113.1002,112.8258,113.0087,42300.0
2013-08-05 15:30:00,123.57,123.6,123.31,123.46,108400.0,113.0087,113.0362,112.771,112.9081,108400.0
2013-08-06 09:30:00,123.54,123.61,122.45,122.98,84200.0,112.9813,113.0453,111.9845,112.4692,84200.0
2013-08-06 10:00:00,123.02,123.23,122.93,123.22,62200.0,112.5057,112.6978,112.4234,112.6887,62200.0
2013-08-06 10:30:00,123.22,123.44,123.14,123.26,69800.0,112.6887,112.8899,112.6155,112.7252,69800.0
2013-08-06 11:00:00,123.2,123.42,123.14,123.37,41400.0,112.6704,112.8716,112.6155,112.8258,41400.0
2013-08-06 11:30:00,123.33,123.46,123.25,123.43,40800.0,112.7893,112.9081,112.7161,112.8807,40800.0
2013-08-06 12:00:00,123.44,123.55,123.29,123.4,42400.0,112.8899,112.9905,112.7527,112.8533,42400.0
2013-08-06 12:30:00,123.42,123.49,123.34,123.45,24900.0,112.8716,112.9356,112.7984,112.899,24900.0
2013-08-06 13:00:00,123.46,123.74,123.45,123.71,29100.0,112.9081,113.1642,112.899,113.1368,29100.0
2013-08-06 13:30:00,123.67,123.81,123.64,123.69,41100.0,113.1002,113.2282,113.0728,113.1185,41100.0
2013-08-06 14:00:00,123.66,123.75,123.39,123.74,35300.0,113.091,113.1734,112.8441,113.1642,35300.0
2013-08-06 14:30:00,123.73,123.79,123.51,123.72,36800.0,113.1551,113.2099,112.9539,113.1459,36800.0
2013-08-06 15:00:00,123.69,123.76,123.59,123.68,46600.0,113.1185,113.1825,113.027,113.1093,46600.0
2013-08-06 15:30:00,123.68,123.77,123.44,123.58,134900.0,113.1093,113.1916,112.8899,113.0179,134900.0
2013-08-07 09:30:00,123.43,123.43,122.58,123.08,65600.0,112.8807,112.8807,112.1034,112.5606,65600.0
2013-08-07 10:00:00,123.04,123.12,122.7,123.08,53700.0,112.524,112.5972,112.2131,112.5606,53700.0
2013-08-07 10:30:00,123.05,123.31,123.02,123.07,38300.0,112.5332,112.771,112.5057,112.5515,38300.0
2013-08-07 11:00:00,123.09,123.62,123.02,123.52,45500.0,112.5698,113.0545,112.5057,112.963,45500.0
2013-08-07 11:30:00,123.5,123.67,123.42,123.64,60500.0,112.9447,113.1002,112.8716,113.0728,60500.0
2013-08-07 12:00:00,123.63,123.63,123.09,123.12,31200.0,113.0636,113.0636,112.5698,112.5972,31200.0
2013-08-07 12:30:00,123.1,123.37,123.02,123.26,25000.0,112.5789,112.8258,112.5057,112.7252,25000.0
2013-08-07 13:00:00,123.28,123.61,123.25,123.59,25400.0,112.7435,113.0453,112.7161,113.027,25400.0
2013-08-07 13:30:00,123.59,123.7,123.46,123.69,64500.0,113.027,113.1276,112.9081,113.1185,64500.0
2013-08-07 14:00:00,123.68,123.68,123.1,123.22,42300.0,113.1093,113.1093,112.5789,112.6887,42300.0
2013-08-07 14:30:00,123.22,123.22,122.84,123.05,43700.0,112.6887,112.6887,112.3411,112.5332,43700.0
2013-08-07 15:00:00,123.04,123.26,123.02,123.13,43000.0,112.524,112.7252,112.5057,112.6063,43000.0
2013-08-07 15:30:00,123.12,123.23,122.95,123.07,160700.0,112.5972,112.6978,112.4417,112.5515,160700.0
2013-08-08 09:30:00,120.23,124.15,120.23,123.91,66200.0,109.9542,113.5392,109.9542,113.3197,66200.0
2013-08-08 10:00:00,123.87,123.99,123.69,123.75,35300.0,113.2831,113.3928,113.1185,113.1734,35300.0
2013-08-08 10:30:00,123.74,123.96,123.64,123.76,45900.0,113.1642,113.3654,113.0728,113.1825,45900.0
2013-08-08 11:00:00,123.8,123.87,123.69,123.74,39300.0,113.2191,113.2831,113.1185,113.1642,39300.0
2013-08-08 11:30:00,123.76,123.85,123.64,123.67,26400.0,113.1825,113.2648,113.0728,113.1002,26400.0
2013-08-08 12:00:00,123.7,124.43,123.7,124.33,60500.0,113.1276,113.7952,113.1276,113.7038,60500.0
2013-08-08 12:30:00,124.31,124.46,124.22,124.33,26800.0,113.6855,113.8227,113.6032,113.7038,26800.0
2013-08-08 13:00:00,124.32,124.44,124.15,124.22,48000.0,113.6946,113.8044,113.5392,113.6032,48000.0
2013-08-08 13:30:00,124.21,124.31,123.97,124.06,27100.0,113.594,113.6855,113.3746,113.4569,27100.0
2013-08-08 14:00:00,124.14,124.19,124.01,124.08,58500.0,113.53,113.5758,113.4111,113.4752,58500.0
2013-08-08 14:30:00,124.07,124.22,124.0,124.08,30200.0,113.466,113.6032,113.402,113.4752,30200.0
2013-08-08 15:00:00,124.07,124.54,124.05,124.51,79700.0,113.466,113.8958,113.4477,113.8684,79700.0
2013-08-08 15:30:00,124.5,124.65,124.3,124.4,134700.0,113.8593,113.9964,113.6763,113.7678,134700.0
2013-08-09 09:30:00,124.28,124.59,124.05,124.07,50300.0,113.6581,113.9416,113.4477,113.466,50300.0
2013-08-09 10:00:00,124.11,124.2,123.49,123.84,55400.0,113.5026,113.5849,112.9356,113.2557,55400.0
2013-08-09 10:30:00,123.77,123.83,123.28,123.5,53900.0,113.1916,113.2465,112.7435,112.9447,53900.0
2013-08-09 11:00:00,123.5,123.62,123.27,123.43,50000.0,112.9447,113.0545,112.7344,112.8807,50000.0
2013-08-09 11:30:00,123.43,123.86,123.39,123.64,47700.0,112.8807,113.274,112.8441,113.0728,47700.0
2013-08-09 12:00:00,123.67,124.07,123.51,124.04,23700.0,113.1002,113.466,112.9539,113.4386,23700.0
2013-08-09 12:30:00,124.07,124.35,124.06,124.09,28000.0,113.466,113.7221,113.4569,113.4843,28000.0
2013-08-09 13:00:00,124.05,124.38,124.01,124.35,21800.0,113.4477,113.7495,113.4111,113.7221,21800.0
2013-08-09 13:30:00,124.35,124.47,124.32,124.36,48000.0,113.7221,113.8318,113.6946,113.7312,48000.0
2013-08-09 14:00:00,124.32,124.58,124.3,124.5,67200.0,113.6946,113.9324,113.6763,113.8593,67200.0
2013-08-09 14:30:00,124.51,124.56,124.19,124.45,57400.0,113.8684,113.9141,113.5758,113.8135,57400.0
2013-08-09 15:00:00,124.46,124.51,124.16,124.17,67000.0,113.8227,113.8684,113.5483,113.5575,67000.0
2013-08-09 15:30:00,124.17,124.27,124.08,124.2,134700.0,113.5575,113.6489,113.4752,113.5849,134700.0
2013-08-12 09:30:00,123.98,124.04,123.25,123.77,184100.0,113.3837,113.4386,112.7161,113.1916,184100.0
2013-08-12 10:00:00,123.67,123.76,123.31,123.35,57500.0,113.1002,113.1825,112.771,112.8075,57500.0
2013-08-12 10:30:00,123.34,123.83,123.32,123.83,113000.0,112.7984,113.2465,112.7801,113.2465,113000.0
2013-08-12 11:00:00,123.77,123.77,123.46,123.54,52800.0,113.1916,113.1916,112.9081,112.9813,52800.0
2013-08-12 11:30:00,123.5,123.58,123.2,123.27,39500.0,112.9447,113.0179,112.6704,112.7344,39500.0
2013-08-12 12:00:00,123.29,123.31,123.0,123.04,34900.0,112.7527,112.771,112.4875,112.524,34900.0
2013-08-12 12:30:00,123.0,123.05,122.93,123.0,28200.0,112.4875,112.5332,112.4234,112.4875,28200.0
2013-08-12 13:00:00,123.01,123.01,122.79,122.94,65500.0,112.4966,112.4966,112.2954,112.4326,65500.0
2013-08-12 13:30:00,122.94,123.0,122.87,122.94,54000.0,112.4326,112.4875,112.3686,112.4326,54000.0
2013-08-12 14:00:00,122.93,123.0,122.69,122.7,45100.0,112.4234,112.4875,112.204,112.2131,45100.0
2013-08-12 14:30:00,122.7,122.77,122.57,122.59,72800.0,112.2131,112.2771,112.0942,112.1125,72800.0
2013-08-12 15:00:00,122.6,122.86,122.56,122.68,59900.0,112.1216,112.3594,112.0851,112.1948,59900.0
2013-08-12 15:30:00,122.69,122.94,122.69,122.87,136500.0,112.204,112.4326,112.204,112.3686,136500.0
2013-08-13 09:30:00,123.0,123.6,123.0,123.43,42400.0,112.4875,113.0362,112.4875,112.8807,42400.0
2013-08-13 10:00:00,123.43,123.47,122.84,122.92,29800.0,112.8807,112.9173,112.3411,112.4143,29800.0
2013-08-13 10:30:00,122.9,123.15,122.59,122.75,55700.0,112.396,112.6246,112.1125,112.2588,55700.0
2013-08-13 11:00:00,122.74,123.31,122.73,123.28,32100.0,112.2497,112.771,112.2405,112.7435,32100.0
2013-08-13 11:30:00,123.28,123.44,122.94,122.99,51600.0,112.7435,112.8899,112.4326,112.4783,51600.0
2013-08-13 12:00:00,122.96,123.25,122.93,123.24,25900.0,112.4509,112.7161,112.4234,112.7069,25900.0
2013-08-13 12:30:00,123.25,123.74,123.21,123.6,32400.0,112.7161,113.1642,112.6795,113.0362,32400.0
2013-08-13 13:00:00,123.6,123.86,123.6,123.67,34800.0,113.0362,113.274,113.0362,113.1002,34800.0
2013-08-13 13:30:00,123.68,123.68,123.48,123.55,28300.0,113.1093,113.1093,112.9264,112.9905,28300.0
2013-08-13 14:00:00,123.54,123.74,123.5,123.64,53000.0,112.9813,113.1642,112.9447,113.0728,53000.0
2013-08-13 14:30:00,123.6,123.64,123.39,123.48,55600.0,113.0362,113.0728,112.8441,112.9264,55600.0
2013-08-13 15:00:00,123.53,123.68,123.49,123.51,40500.0,112.9722,113.1093,112.9356,112.9539,40500.0
2013-08-13 15:30:00,123.52,123.64,123.39,123.55,139700.0,112.963,113.0728,112.8441,112.9905,139700.0
2013-08-14 09:30:00,123.61,123.98,123.2,123.6,89800.0,113.0453,113.3837,112.6704,113.0362,89800.0
2013-08-14 10:00:00,123.62,123.84,123.39,123.64,29000.0,113.0545,113.2557,112.8441,113.0728,29000.0
2013-08-14 10:30:00,123.6,123.66,123.26,123.32,38500.0,113.0362,113.091,112.7252,112.7801,38500.0
2013-08-14 11:00:00,123.32,123.65,123.26,123.65,43500.0,112.7801,113.0819,112.7252,113.0819,43500.0
2013-08-14 11:30:00,123.66,123.78,123.54,123.6,35400.0,113.091,113.2008,112.9813,113.0362,35400.0
2013-08-14 12:00:00,123.61,123.75,123.55,123.75,28700.0,113.0453,113.1734,112.9905,113.1734,28700.0
2013-08-14 12:30:00,123.75,123.76,123.51,123.53,42500.0,113.1734,113.1825,112.9539,112.9722,42500.0
2013-08-14 13:00:00,123.49,123.66,123.49,123.55,14600.0,112.9356,113.091,112.9356,112.9905,14600.0
2013-08-14 13:30:00,123.54,123.57,123.31,123.42,30100.0,112.9813,113.0087,112.771,112.8716,30100.0
2013-08-14 14:00:00,123.41,123.54,123.32,123.49,23200.0,112.8624,112.9813,112.7801,112.9356,23200.0
2013-08-14 14:30:00,123.49,123.6,123.39,123.43,45400.0,112.9356,113.0362,112.8441,112.8807,45400.0
2013-08-14 15:00:00,123.43,123.63,123.3,123.57,41100.0,112.8807,113.0636,112.7618,113.0087,41100.0
2013-08-14 15:30:00,123.56,123.57,123.36,123.39,94700.0,112.9996,113.0087,112.8167,112.8441,94700.0
2013-08-15 09:30:00,122.82,123.1,122.26,122.27,79400.0,112.3228,112.5789,111.8107,111.8198,79400.0
2013-08-15 10:00:00,122.25,122.36,121.74,121.84,77400.0,111.8016,111.9022,111.3351,111.4266,77400.0
2013-08-15 10:30:00,121.86,122.02,121.75,121.93,30900.0,111.4449,111.5912,111.3443,111.5089,30900.0
2013-08-15 11:00:00,121.97,122.05,121.77,121.94,36400.0,111.5455,111.6187,111.3626,111.5181,36400.0
2013-08-15 11:30:00,121.99,122.15,121.86,121.88,22500.0,111.5638,111.7101,111.4449,111.4632,22500.0
2013-08-15 12:00:00,121.87,122.45,121.87,122.29,47900.0,111.454,111.9845,111.454,111.8381,47900.0
2013-08-15 12:30:00,122.3,122.36,121.96,122.11,36300.0,111.8473,111.9022,111.5363,111.6735,36300.0
2013-08-15 13:00:00,122.11,122.14,121.75,121.95,36600.0,111.6735,111.701,111.3443,111.5272,36600.0
2013-08-15 13:30:00,121.97,122.09,121.88,121.91,43300.0,111.5455,111.6552,111.4632,111.4906,43300.0
2013-08-15 14:00:00,121.94,121.98,121.6,121.83,51700.0,111.5181,111.5546,111.2071,111.4175,51700.0
2013-08-15 14:30:00,121.88,122.16,121.85,121.92,66900.0,111.4632,111.7193,111.4357,111.4998,66900.0
2013-08-15 15:00:00,121.92,122.03,121.75,121.93,71900.0,111.4998,111.6004,111.3443,111.5089,71900.0
2013-08-15 15:30:00,121.95,122.26,121.89,122.21,253900.0,111.5272,111.8107,111.4723,111.765,253900.0
2013-08-16 09:30:00,121.92,122.77,121.72,122.76,229500.0,111.4998,112.2771,111.3169,112.268,229500.0
2013-08-16 10:00:00,122.76,122.76,122.29,122.7,129800.0,112.268,112.268,111.8381,112.2131,129800.0
2013-08-16 10:30:00,122.74,122.79,122.31,122.43,76600.0,112.2497,112.2954,111.8564,111.9662,76600.0
2013-08-16 11:00:00,122.43,122.52,122.13,122.46,78000.0,111.9662,112.0485,111.6918,111.9936,78000.0
2013-08-16 11:30:00,122.46,122.55,122.33,122.55,50300.0,111.9936,112.0759,111.8747,112.0759,50300.0
2013-08-16 12:00:00,122.51,122.55,122.41,122.45,94800.0,112.0393,112.0759,111.9479,111.9845,94800.0
2013-08-16 12:30:00,122.43,122.59,122.41,122.45,88500.0,111.9662,112.1125,111.9479,111.9845,88500.0
2013-08-16 13:00:00,122.46,122.5,121.83,122.0,94100.0,111.9936,112.0302,111.4175,111.5729,94100.0
2013-08-16 13:30:00,122.0,122.04,121.82,122.0,70000.0,111.5729,111.6095,111.4083,111.5729,70000.0
2013-08-16 14:00:00,121.99,122.01,121.6,121.9,95600.0,111.5638,111.5821,111.2071,111.4815,95600.0
2013-08-16 14:30:00,121.93,122.21,121.8,122.15,99800.0,111.5089,111.765,111.39,111.7101,99800.0
2013-08-16 15:00:00,122.15,122.37,121.82,121.92,99400.0,111.7101,111.9113,111.4083,111.4998,99400.0
2013-08-16 15:30:00,121.96,122.18,121.78,121.83,229800.0,111.5363,111.7375,111.3717,111.4175,229800.0
2013-08-19 09:30:00,121.55,122.39,121.52,122.2,94100.0,111.1614,111.9296,111.134,111.7558,94100.0
2013-08-19 10:00:00,122.16,122.21,121.77,121.93,71100.0,111.7193,111.765,111.3626,111.5089,71100.0
2013-08-19 10:30:00,121.94,122.05,121.84,121.86,53600.0,111.5181,111.6187,111.4266,111.4449,53600.0
2013-08-19 11:00:00,121.89,122.01,121.78,121.95,79400.0,111.4723,111.5821,111.3717,111.5272,79400.0
2013-08-19 11:30:00,121.94,122.21,121.88,122.18,83700.0,111.5181,111.765,111.4632,111.7375,83700.0
2013-08-19 12:00:00,122.16,122.2,122.0,122.11,30500.0,111.7193,111.7558,111.5729,111.6735,30500.0
2013-08-19 12:30:00,122.13,122.4,122.07,122.32,87100.0,111.6918,111.9387,111.6369,111.8656,87100.0
2013-08-19 13:00:00,122.33,122.33,121.88,121.91,47800.0,111.8747,111.8747,111.4632,111.4906,47800.0
2013-08-19 13:30:00,121.88,122.06,121.8,121.98,23700.0,111.4632,111.6278,111.39,111.5546,23700.0
2013-08-19 14:00:00,121.94,122.1,121.92,122.0,38200.0,111.5181,111.6644,111.4998,111.5729,38200.0
2013-08-19 14:30:00,121.97,122.1,121.83,122.04,36100.0,111.5455,111.6644,111.4175,111.6095,36100.0
2013-08-19 15:00:00,122.09,122.09,121.87,121.87,60500.0,111.6552,111.6552,111.454,111.454,60500.0
2013-08-19 15:30:00,121.88,122.0,121.64,121.68,131200.0,111.4632,111.5729,111.2437,111.2803,131200.0
2013-08-20 09:30:00,121.64,122.11,121.55,121.96,55200.0,111.2437,111.6735,111.1614,111.5363,55200.0
2013-08-20 10:00:00,122.0,122.5,121.86,122.5,59100.0,111.5729,112.0302,111.4449,112.0302,59100.0
2013-08-20 10:30:00,122.5,122.53,122.1,122.16,93500.0,112.0302,112.0576,111.6644,111.7193,93500.0
2013-08-20 11:00:00,122.18,122.36,121.98,121.98,23100.0,111.7375,111.9022,111.5546,111.5546,23100.0
2013-08-20 11:30:00,122.0,122.54,122.0,122.51,84600.0,111.5729,112.0668,111.5729,112.0393,84600.0
2013-08-20 12:00:00,122.54,122.61,122.41,122.48,41000.0,112.0668,112.1308,111.9479,112.0119,41000.0
2013-08-20 12:30:00,122.5,122.57,122.44,122.53,30900.0,112.0302,112.0942,111.9753,112.0576,30900.0
2013-08-20 13:00:00,122.53,122.66,122.47,122.52,23500.0,112.0576,112.1765,112.0028,112.0485,23500.0
2013-08-20 13:30:00,122.51,122.59,122.45,122.48,47300.0,112.0393,112.1125,111.9845,112.0119,47300.0
2013-08-20 14:00:00,122.51,122.7,122.48,122.67,26500.0,112.0393,112.2131,112.0119,112.1857,26500.0
2013-08-20 14:30:00,122.67,122.72,122.48,122.67,43800.0,112.1857,112.2314,112.0119,112.1857,43800.0
2013-08-20 15:00:00,122.68,122.98,122.67,122.93,53400.0,112.1948,112.4692,112.1857,112.4234,53400.0
2013-08-20 15:30:00,122.89,122.9,122.51,122.53,122200.0,112.3869,112.396,112.0393,112.0576,122200.0
2013-08-21 09:30:00,122.41,122.81,121.98,122.7,41600.0,111.9479,112.3137,111.5546,112.2131,41600.0
2013-08-21 10:00:00,122.71,122.74,122.15,122.42,38200.0,112.2222,112.2497,111.7101,111.957,38200.0
2013-08-21 10:30:00,122.37,122.7,122.24,122.53,63100.0,111.9113,112.2131,111.7924,112.0576,63100.0
2013-08-21 11:00:00,122.51,122.51,122.22,122.4,25800.0,112.0393,112.0393,111.7741,111.9387,25800.0
2013-08-21 11:30:00,122.3,122.41,122.09,122.29,52800.0,111.8473,111.9479,111.6552,111.8381,52800.0
2013-08-21 12:00:00,122.3,122.51,122.23,122.46,25800.0,111.8473,112.0393,111.7833,111.9936,25800.0
2013-08-21 12:30:00,122.46,122.63,122.24,122.63,66900.0,111.9936,112.1491,111.7924,112.1491,66900.0
2013-08-21 13:00:00,122.64,122.91,122.57,122.87,28900.0,112.1582,112.4052,112.0942,112.3686,28900.0
2013-08-21 13:30:00,122.85,122.95,122.78,122.84,27500.0,112.3503,112.4417,112.2863,112.3411,27500.0
2013-08-21 14:00:00,122.82,122.83,122.09,122.28,68700.0,112.3228,112.332,111.6552,111.829,68700.0
2013-08-21 14:30:00,122.28,123.08,122.28,122.88,46000.0,111.829,112.5606,111.829,112.3777,46000.0
2013-08-21 15:00:00,122.88,122.91,122.57,122.57,35400.0,112.3777,112.4052,112.0942,112.0942,35400.0
2013-08-21 15:30:00,122.58,122.8,122.03,122.09,120100.0,112.1034,112.3046,111.6004,111.6552,120100.0
2013-08-22 09:30:00,122.13,122.72,122.0,122.16,36700.0,111.6918,112.2314,111.5729,111.7193,36700.0
2013-08-22 10:00:00,122.3,122.51,122.0,122.2,30900.0,111.8473,112.0393,111.5729,111.7558,30900.0
2013-08-22 10:30:00,122.27,122.6,122.27,122.48,15300.0,111.8198,112.1216,111.8198,112.0119,15300.0
2013-08-22 11:00:00,122.49,122.64,122.34,122.38,20600.0,112.021,112.1582,111.8839,111.9204,20600.0
2013-08-22 11:30:00,122.41,122.66,122.36,122.66,21300.0,111.9479,112.1765,111.9022,112.1765,21300.0
2013-08-22 12:00:00,122.67,122.95,122.67,122.85,20200.0,112.1857,112.4417,112.1857,112.3503,20200.0
2013-08-22 12:30:00,122.82,122.99,122.75,122.79,8500.0,112.3228,112.4783,112.2588,112.2954,8500.0
2013-08-22 13:00:00,122.79,123.0,122.78,122.95,28400.0,112.2954,112.4875,112.2863,112.4417,28400.0
2013-08-22 13:30:00,122.94,123.07,122.87,123.0,9000.0,112.4326,112.5515,112.3686,112.4875,9000.0
2013-08-22 14:00:00,123.0,123.12,122.88,122.89,17800.0,112.4875,112.5972,112.3777,112.3869,17800.0
2013-08-22 14:30:00,122.94,123.12,122.68,123.0,22500.0,112.4326,112.5972,112.1948,112.4875,22500.0
2013-08-22 15:00:00,123.0,123.12,122.78,122.96,24500.0,112.4875,112.5972,112.2863,112.4509,24500.0
2013-08-22 15:30:00,123.0,123.11,122.89,122.94,80500.0,112.4875,112.5881,112.3869,112.4326,80500.0
2013-08-23 09:30:00,122.94,123.16,122.26,122.5,67500.0,112.4326,112.6338,111.8107,112.0302,67500.0
2013-08-23 10:00:00,122.49,122.63,122.0,122.15,44100.0,112.021,112.1491,111.5729,111.7101,44100.0
2013-08-23 10:30:00,122.13,122.8,122.1,122.71,25100.0,111.6918,112.3046,111.6644,112.2222,25100.0
2013-08-23 11:00:00,122.73,122.86,122.47,122.51,22300.0,112.2405,112.3594,112.0028,112.0393,22300.0
2013-08-23 11:30:00,122.46,122.77,122.36,122.54,16400.0,111.9936,112.2771,111.9022,112.0668,16400.0
2013-08-23 12:00:00,122.58,122.71,122.53,122.57,17300.0,112.1034,112.2222,112.0576,112.0942,17300.0
2013-08-23 12:30:00,122.57,122.7,122.48,122.64,14300.0,112.0942,112.2131,112.0119,112.1582,14300.0
2013-08-23 13:00:00,122.63,122.73,122.54,122.73,15600.0,112.1491,112.2405,112.0668,112.2405,15600.0
2013-08-23 13:30:00,122.7,122.93,122.67,122.77,32500.0,112.2131,112.4234,112.1857,112.2771,32500.0
2013-08-23 14:00:00,122.78,122.81,122.63,122.65,29100.0,112.2863,112.3137,112.1491,112.1674,29100.0
2013-08-23 14:30:00,122.67,122.8,122.5,122.76,38200.0,112.1857,112.3046,112.0302,112.268,38200.0
2013-08-23 15:00:00,122.76,122.88,122.65,122.88,22200.0,112.268,112.3777,112.1674,112.3777,22200.0
2013-08-23 15:30:00,122.88,123.02,122.74,122.94,83100.0,112.3777,112.5057,112.2497,112.4326,83100.0
2013-08-26 09:30:00,123.28,123.28,122.78,122.97,121500.0,112.7435,112.7435,112.2863,112.46,121500.0
2013-08-26 10:00:00,122.91,123.16,122.83,122.9,39400.0,112.4052,112.6338,112.332,112.396,39400.0
2013-08-26 10:30:00,122.91,122.99,122.75,122.97,16800.0,112.4052,112.4783,112.2588,112.46,16800.0
2013-08-26 11:00:00,122.94,122.98,122.79,122.86,42000.0,112.4326,112.4692,112.2954,112.3594,42000.0
2013-08-26 11:30:00,122.87,122.92,122.67,122.73,15100.0,112.3686,112.4143,112.1857,112.2405,15100.0
2013-08-26 12:00:00,122.71,122.85,122.71,122.82,12900.0,112.2222,112.3503,112.2222,112.3228,12900.0
2013-08-26 12:30:00,122.81,122.93,122.78,122.93,13300.0,112.3137,112.4234,112.2863,112.4234,13300.0
2013-08-26 13:00:00,122.88,122.99,122.82,122.86,14800.0,112.3777,112.4783,112.3228,112.3594,14800.0
2013-08-26 13:30:00,122.81,122.84,122.59,122.72,13300.0,112.3137,112.3411,112.1125,112.2314,13300.0
2013-08-26 14:00:00,122.71,122.78,122.58,122.65,45100.0,112.2222,112.2863,112.1034,112.1674,45100.0
2013-08-26 14:30:00,122.65,122.89,122.61,122.87,35300.0,112.1674,112.3869,112.1308,112.3686,35300.0
2013-08-26 15:00:00,122.91,122.99,122.28,122.44,46100.0,112.4052,112.4783,111.829,111.9753,46100.0
2013-08-26 15:30:00,122.45,122.88,122.41,122.46,146600.0,111.9845,112.3777,111.9479,111.9936,146600.0
2013-08-27 09:30:00,122.04,122.04,121.1,121.69,62300.0,111.6095,111.6095,110.7498,111.2894,62300.0
2013-08-27 10:00:00,121.65,121.74,120.64,120.71,151300.0,111.2528,111.3351,110.3292,110.3932,151300.0
2013-08-27 10:30:00,120.71,120.97,120.51,120.95,63000.0,110.3932,110.631,110.2103,110.6127,63000.0
2013-08-27 11:00:00,121.01,121.02,120.63,120.94,29300.0,110.6675,110.6767,110.32,110.6035,29300.0
2013-08-27 11:30:00,120.96,121.13,120.88,120.97,28800.0,110.6218,110.7773,110.5486,110.631,28800.0
2013-08-27 12:00:00,120.98,120.98,120.61,120.91,26800.0,110.6401,110.6401,110.3017,110.5761,26800.0
2013-08-27 12:30:00,120.87,121.13,120.79,120.98,20800.0,110.5395,110.7773,110.4663,110.6401,20800.0
2013-08-27 13:00:00,120.91,121.06,120.75,121.04,40500.0,110.5761,110.7133,110.4298,110.695,40500.0
2013-08-27 13:30:00,121.02,121.35,121.01,121.19,22200.0,110.6767,110.9785,110.6675,110.8322,22200.0
2013-08-27 14:00:00,121.19,121.24,120.86,121.06,29800.0,110.8322,110.8779,110.5304,110.7133,29800.0
2013-08-27 14:30:00,121.04,121.17,120.97,121.0,27300.0,110.695,110.8139,110.631,110.6584,27300.0
2013-08-27 15:00:00,120.98,121.05,120.66,120.83,75300.0,110.6401,110.7041,110.3475,110.5029,75300.0
2013-08-27 15:30:00,120.85,121.01,120.68,120.86,90500.0,110.5212,110.6675,110.3657,110.5304,90500.0
2013-08-28 09:30:00,120.61,120.8,120.26,120.68,51100.0,110.3017,110.4755,109.9816,110.3657,51100.0
2013-08-28 10:00:00,120.64,121.25,120.62,121.19,47600.0,110.3292,110.887,110.3109,110.8322,47600.0
2013-08-28 10:30:00,121.13,121.37,120.89,121.35,48400.0,110.7773,110.9968,110.5578,110.9785,48400.0
2013-08-28 11:00:00,121.37,121.43,121.0,121.0,65600.0,110.9968,111.0516,110.6584,110.6584,65600.0
2013-08-28 11:30:00,121.01,121.24,120.96,121.15,32300.0,110.6675,110.8779,110.6218,110.7956,32300.0
2013-08-28 12:00:00,121.13,121.64,121.13,121.59,21000.0,110.7773,111.2437,110.7773,111.198,21000.0
2013-08-28 12:30:00,121.58,121.68,121.4,121.6,25600.0,111.1888,111.2803,111.0242,111.2071,25600.0
2013-08-28 13:00:00,121.65,121.81,121.5,121.8,41100.0,111.2528,111.3992,111.1157,111.39,41100.0
2013-08-28 13:30:00,121.8,121.83,121.66,121.77,26200.0,111.39,111.4175,111.262,111.3626,26200.0
2013-08-28 14:00:00,121.8,121.84,121.32,121.33,37400.0,111.39,111.4266,110.951,110.9602,37400.0
2013-08-28 14:30:00,121.33,121.4,121.2,121.29,63800.0,110.9602,111.0242,110.8413,110.9236,63800.0
2013-08-28 15:00:00,121.31,121.69,121.29,121.62,59300.0,110.9419,111.2894,110.9236,111.2254,59300.0
2013-08-28 15:30:00,121.62,121.74,121.2,121.21,99700.0,111.2254,111.3351,110.8413,110.8504,99700.0
2013-08-29 09:30:00,121.16,121.6,120.17,121.28,48200.0,111.0235,111.4267,110.1163,111.1334,48200.0
2013-08-29 10:00:00,121.3,121.93,121.3,121.61,26300.0,111.1518,111.7291,111.1518,111.4358,26300.0
2013-08-29 10:30:00,121.59,122.3,121.59,122.12,25500.0,111.4175,112.0681,111.4175,111.9032,25500.0
2013-08-29 11:00:00,122.21,122.28,122.1,122.23,13800.0,111.9856,112.0498,111.8848,112.004,13800.0
2013-08-29 11:30:00,122.22,122.34,122.11,122.3,19800.0,111.9948,112.1048,111.894,112.0681,19800.0
2013-08-29 12:00:00,122.29,122.35,122.18,122.2,25000.0,112.0589,112.1139,111.9581,111.9765,25000.0
2013-08-29 12:30:00,122.19,122.2,121.86,121.94,19900.0,111.9673,111.9765,111.6649,111.7382,19900.0
2013-08-29 13:00:00,121.95,122.05,121.65,121.72,19500.0,111.7474,111.839,111.4725,111.5366,19500.0
2013-08-29 13:30:00,121.73,121.75,121.5,121.7,28600.0,111.5458,111.5641,111.335,111.5183,28600.0
2013-08-29 14:00:00,121.69,122.03,121.68,121.9,31800.0,111.5091,111.8207,111.5,111.7016,31800.0
2013-08-29 14:30:00,121.9,122.14,121.88,122.03,62700.0,111.7016,111.9215,111.6832,111.8207,62700.0
2013-08-29 15:00:00,122.06,122.08,121.61,121.66,36300.0,111.8482,111.8665,111.4358,111.4817,36300.0
2013-08-29 15:30:00,121.66,121.74,121.46,121.57,133600.0,111.4817,111.555,111.2984,111.3992,133600.0
2013-08-30 09:30:00,121.74,122.21,121.42,121.98,50600.0,111.555,111.9856,111.2617,111.7749,50600.0
2013-08-30 10:00:00,121.98,121.98,121.51,121.53,32200.0,111.7749,111.7749,111.3442,111.3625,32200.0
2013-08-30 10:30:00,121.55,121.63,121.05,121.14,26400.0,111.3809,111.4542,110.9227,111.0052,26400.0
2013-08-30 11:00:00,121.1,121.27,120.92,120.94,25000.0,110.9685,111.1243,110.8036,110.8219,25000.0
2013-08-30 11:30:00,120.94,121.23,120.9,121.03,34400.0,110.8219,111.0876,110.7852,110.9044,34400.0
2013-08-30 12:00:00,121.0,121.23,120.98,121.21,17700.0,110.8769,111.0876,110.8585,111.0693,17700.0
2013-08-30 12:30:00,121.15,121.19,121.05,121.18,16800.0,111.0143,111.051,110.9227,111.0418,16800.0
2013-08-30 13:00:00,121.15,121.31,120.78,121.18,30200.0,111.0143,111.1609,110.6753,111.0418,30200.0
2013-08-30 13:30:00,121.24,121.24,121.0,121.0,17800.0,111.0968,111.0968,110.8769,110.8769,17800.0
2013-08-30 14:00:00,121.03,121.16,120.91,121.04,37400.0,110.9044,111.0235,110.7944,110.9135,37400.0
2013-08-30 14:30:00,121.04,121.16,120.98,121.04,33000.0,110.9135,111.0235,110.8585,110.9135,33000.0
2013-08-30 15:00:00,121.03,121.37,120.98,121.32,42800.0,110.9044,111.2159,110.8585,111.1701,42800.0
2013-08-30 15:30:00,121.31,121.49,121.08,121.35,241000.0,111.1609,111.3259,110.9502,111.1976,241000.0
2013-09-03 09:30:00,122.87,124.11,122.55,123.4,167100.0,112.5904,113.7267,112.2972,113.0761,167100.0
2013-09-03 10:00:00,123.34,123.35,122.64,122.84,64500.0,113.0211,113.0303,112.3797,112.5629,64500.0
2013-09-03 10:30:00,122.93,123.26,122.91,123.2,75800.0,112.6454,112.9478,112.6271,112.8928,75800.0
2013-09-03 11:00:00,123.21,123.21,122.52,122.54,62500.0,112.902,112.902,112.2697,112.288,62500.0
2013-09-03 11:30:00,122.52,122.69,122.41,122.61,53600.0,112.2697,112.4255,112.1689,112.3522,53600.0
2013-09-03 12:00:00,122.59,122.7,122.48,122.51,33600.0,112.3338,112.4346,112.2331,112.2605,33600.0
2013-09-03 12:30:00,122.53,122.6,122.31,122.35,24200.0,112.2789,112.343,112.0773,112.1139,24200.0
2013-09-03 13:00:00,122.34,122.42,122.1,122.25,19800.0,112.1048,112.1781,111.8848,112.0223,19800.0
2013-09-03 13:30:00,122.26,122.3,121.93,121.98,21500.0,112.0315,112.0681,111.7291,111.7749,21500.0
2013-09-03 14:00:00,122.02,122.29,121.86,122.03,39000.0,111.8115,112.0589,111.6649,111.8207,39000.0
2013-09-03 14:30:00,122.05,122.07,121.79,122.03,35500.0,111.839,111.8574,111.6008,111.8207,35500.0
2013-09-03 15:00:00,122.04,122.58,122.04,122.41,49400.0,111.8299,112.3247,111.8299,112.1689,49400.0
2013-09-03 15:30:00,122.4,122.56,122.24,122.46,104300.0,112.1597,112.3064,112.0131,112.2147,104300.0
2013-09-04 09:30:00,122.69,122.87,122.08,122.87,46300.0,112.4255,112.5904,111.8665,112.5904,46300.0
2013-09-04 10:00:00,122.84,123.06,122.63,122.63,50800.0,112.5629,112.7645,112.3705,112.3705,50800.0
2013-09-04 10:30:00,122.66,122.94,122.63,122.82,30600.0,112.398,112.6546,112.3705,112.5446,30600.0
2013-09-04 11:00:00,122.81,123.15,122.7,122.74,62800.0,112.5354,112.847,112.4346,112.4713,62800.0
2013-09-04 11:30:00,122.75,123.04,122.7,122.93,62200.0,112.4805,112.7462,112.4346,112.6454,62200.0
2013-09-04 12:00:00,122.92,123.01,122.81,122.94,35500.0,112.6362,112.7187,112.5354,112.6546,35500.0
2013-09-04 12:30:00,122.96,123.1,122.89,123.06,47200.0,112.6729,112.8012,112.6087,112.7645,47200.0
2013-09-04 13:00:00,123.03,123.39,122.93,123.38,67300.0,112.737,113.0669,112.6454,113.0578,67300.0
2013-09-04 13:30:00,123.4,123.41,123.1,123.12,38000.0,113.0761,113.0852,112.8012,112.8195,38000.0
2013-09-04 14:00:00,123.1,123.19,122.91,122.96,36000.0,112.8012,112.8836,112.6271,112.6729,36000.0
2013-09-04 14:30:00,122.93,123.07,122.86,123.04,33900.0,112.6454,112.7737,112.5813,112.7462,33900.0
2013-09-04 15:00:00,123.04,123.08,122.71,122.76,73000.0,112.7462,112.7829,112.4438,112.4896,73000.0
2013-09-04 15:30:00,122.77,123.08,122.62,123.0,195300.0,112.4988,112.7829,112.3613,112.7095,195300.0
2013-09-05 09:30:00,122.79,123.44,122.56,123.33,40400.0,112.5171,113.1127,112.3064,113.0119,40400.0
2013-09-05 10:00:00,123.37,123.45,122.84,123.16,32200.0,113.0486,113.1219,112.5629,112.8562,32200.0
2013-09-05 10:30:00,123.16,123.18,122.68,122.68,20000.0,112.8562,112.8745,112.4163,112.4163,20000.0
2013-09-05 11:00:00,122.67,122.95,122.65,122.66,26900.0,112.4072,112.6637,112.3888,112.398,26900.0
2013-09-05 11:30:00,122.65,122.83,122.6,122.82,48100.0,112.3888,112.5538,112.343,112.5446,48100.0
2013-09-05 12:00:00,122.86,122.86,122.53,122.72,37500.0,112.5813,112.5813,112.2789,112.453,37500.0
2013-09-05 12:30:00,122.72,122.98,122.71,122.88,16100.0,112.453,112.6912,112.4438,112.5996,16100.0
2013-09-05 13:00:00,122.94,122.94,122.76,122.78,13600.0,112.6546,112.6546,112.4896,112.508,13600.0
2013-09-05 13:30:00,122.78,122.99,122.72,122.84,26400.0,112.508,112.7004,112.453,112.5629,26400.0
2013-09-05 14:00:00,122.88,123.13,122.83,123.01,32400.0,112.5996,112.8287,112.5538,112.7187,32400.0
2013-09-05 14:30:00,123.05,123.2,123.0,123.05,32900.0,112.7554,112.8928,112.7095,112.7554,32900.0
2013-09-05 15:00:00,123.05,123.05,122.91,122.93,47400.0,112.7554,112.7554,112.6271,112.6454,47400.0
2013-09-05 15:30:00,122.92,123.01,122.88,122.9,103100.0,112.6362,112.7187,112.5996,112.6179,103100.0
2013-09-06 09:30:00,122.98,123.23,121.75,121.85,128000.0,112.6912,112.9203,111.5641,111.6558,128000.0
2013-09-06 10:00:00,121.77,122.16,121.38,122.15,71000.0,111.5825,111.9398,111.2251,111.9307,71000.0
2013-09-06 10:30:00,122.16,123.34,122.15,123.2,48300.0,111.9398,113.0211,111.9307,112.8928,48300.0
2013-09-06 11:00:00,123.27,123.45,123.15,123.4,35000.0,112.957,113.1219,112.847,113.0761,35000.0
2013-09-06 11:30:00,123.43,123.68,123.35,123.68,38600.0,113.1036,113.3327,113.0303,113.3327,38600.0
2013-09-06 12:00:00,123.68,123.91,123.6,123.69,21400.0,113.3327,113.5434,113.2593,113.3418,21400.0
2013-09-06 12:30:00,123.7,123.79,123.47,123.78,16300.0,113.351,113.4335,113.1402,113.4243,16300.0
2013-09-06 13:00:00,123.78,124.0,123.78,123.98,25600.0,113.4243,113.6259,113.4243,113.6076,25600.0
2013-09-06 13:30:00,123.97,124.35,123.92,124.3,45000.0,113.5984,113.9466,113.5526,113.9008,45000.0
2013-09-06 14:00:00,124.29,124.44,124.22,124.44,42900.0,113.8916,114.0291,113.8275,114.0291,42900.0
2013-09-06 14:30:00,124.45,124.46,124.09,124.16,30700.0,114.0382,114.0474,113.7084,113.7725,30700.0
2013-09-06 15:00:00,124.14,124.18,123.77,123.92,52700.0,113.7542,113.7908,113.4151,113.5526,52700.0
2013-09-06 15:30:00,123.93,124.0,123.51,123.58,102000.0,113.5617,113.6259,113.1769,113.241,102000.0
2013-09-09 09:30:00,123.82,124.31,123.57,124.02,28800.0,113.4609,113.9099,113.2319,113.6442,28800.0
2013-09-09 10:00:00,124.03,124.08,123.44,123.44,22000.0,113.6534,113.6992,113.1127,113.1127,22000.0
2013-09-09 10:30:00,123.42,123.59,123.32,123.38,26700.0,113.0944,113.2502,113.0028,113.0578,26700.0
2013-09-09 11:00:00,123.42,123.73,123.42,123.7,20000.0,113.0944,113.3785,113.0944,113.351,20000.0
2013-09-09 11:30:00,123.75,123.89,123.6,123.73,24400.0,113.3968,113.5251,113.2593,113.3785,24400.0
2013-09-09 12:00:00,123.73,123.98,123.65,123.93,39700.0,113.3785,113.6076,113.3052,113.5617,39700.0
2013-09-09 12:30:00,123.94,124.07,123.78,124.05,17600.0,113.5709,113.69,113.4243,113.6717,17600.0
2013-09-09 13:00:00,124.1,124.12,123.92,123.99,20400.0,113.7175,113.7358,113.5526,113.6167,20400.0
2013-09-09 13:30:00,123.99,124.34,123.98,124.3,21400.0,113.6167,113.9374,113.6076,113.9008,21400.0
2013-09-09 14:00:00,124.34,124.55,124.19,124.45,28800.0,113.9374,114.1299,113.8,114.0382,28800.0
2013-09-09 14:30:00,124.46,124.48,124.17,124.24,38300.0,114.0474,114.0657,113.7817,113.8458,38300.0
2013-09-09 15:00:00,124.24,124.36,124.05,124.09,41900.0,113.8458,113.9558,113.6717,113.7084,41900.0
2013-09-09 15:30:00,124.09,124.26,123.97,124.25,139300.0,113.7084,113.8641,113.5984,113.855,139300.0
2013-09-10 09:30:00,125.0,125.18,124.58,124.59,52300.0,114.5422,114.7072,114.1574,114.1665,52300.0
2013-09-10 10:00:00,124.65,125.06,124.54,124.97,45200.0,114.2215,114.5972,114.1207,114.5147,45200.0
2013-09-10 10:30:00,124.96,125.21,124.91,125.04,52000.0,114.5056,114.7347,114.4598,114.5789,52000.0
2013-09-10 11:00:00,125.04,125.48,125.03,125.43,51600.0,114.5789,114.9821,114.5697,114.9362,51600.0
2013-09-10 11:30:00,125.41,125.43,124.8,124.95,37900.0,114.9179,114.9362,114.359,114.4964,37900.0
2013-09-10 12:00:00,124.95,125.2,124.92,125.18,49400.0,114.4964,114.7255,114.4689,114.7072,49400.0
2013-09-10 12:30:00,125.14,125.36,125.05,125.36,32500.0,114.6705,114.8721,114.588,114.8721,32500.0
2013-09-10 13:00:00,125.32,125.54,125.26,125.52,23700.0,114.8354,115.037,114.7805,115.0187,23700.0
2013-09-10 13:30:00,125.5,125.56,125.41,125.51,23600.0,115.0004,115.0554,114.9179,115.0096,23600.0
2013-09-10 14:00:00,125.52,125.58,125.34,125.49,30600.0,115.0187,115.0737,114.8538,114.9912,30600.0
2013-09-10 14:30:00,125.48,125.63,125.41,125.61,38600.0,114.9821,115.1195,114.9179,115.1012,38600.0
2013-09-10 15:00:00,125.62,125.68,125.46,125.65,54900.0,115.1104,115.1653,114.9637,115.1378,54900.0
2013-09-10 15:30:00,125.65,125.94,125.56,125.92,142400.0,115.1378,115.4036,115.0554,115.3853,142400.0
2013-09-11 09:30:00,125.97,126.73,125.59,126.64,95500.0,115.4311,116.1275,115.0829,116.045,95500.0
2013-09-11 10:00:00,126.64,127.18,126.64,126.69,112200.0,116.045,116.5398,116.045,116.0908,112200.0
2013-09-11 10:30:00,126.67,127.22,126.67,127.18,74600.0,116.0725,116.5765,116.0725,116.5398,74600.0
2013-09-11 11:00:00,127.16,127.3,127.02,127.3,76900.0,116.5215,116.6498,116.3932,116.6498,76900.0
2013-09-11 11:30:00,127.3,127.63,127.26,127.42,182100.0,116.6498,116.9522,116.6131,116.7598,182100.0
2013-09-11 12:00:00,127.42,127.64,127.11,127.58,103200.0,116.7598,116.9614,116.4757,116.9064,103200.0
2013-09-11 12:30:00,127.55,127.56,127.13,127.29,62600.0,116.8789,116.888,116.494,116.6406,62600.0
2013-09-11 13:00:00,127.28,127.28,126.79,126.87,50800.0,116.6315,116.6315,116.1825,116.2558,50800.0
2013-09-11 13:30:00,126.88,127.02,126.82,126.87,66300.0,116.2649,116.3932,116.21,116.2558,66300.0
2013-09-11 14:00:00,126.87,127.21,126.87,127.21,49100.0,116.2558,116.5673,116.2558,116.5673,49100.0
2013-09-11 14:30:00,127.21,127.29,127.02,127.26,45800.0,116.5673,116.6406,116.3932,116.6131,45800.0
2013-09-11 15:00:00,127.27,127.43,127.16,127.28,71500.0,116.6223,116.7689,116.5215,116.6315,71500.0
2013-09-11 15:30:00,127.29,127.69,127.28,127.69,204400.0,116.6406,117.0072,116.6315,117.0072,204400.0
2013-09-12 09:30:00,127.8,129.62,127.8,128.97,126700.0,117.108,118.7757,117.108,118.1801,126700.0
2013-09-12 10:00:00,128.92,129.48,128.84,129.17,129500.0,118.1343,118.6474,118.061,118.3633,129500.0
2013-09-12 10:30:00,129.11,129.14,128.76,128.86,92500.0,118.3084,118.3359,117.9877,118.0793,92500.0
2013-09-12 11:00:00,128.82,128.96,128.73,128.87,45100.0,118.0426,118.1709,117.9602,118.0884,45100.0
2013-09-12 11:30:00,128.9,128.96,128.58,128.67,54200.0,118.1159,118.1709,117.8227,117.9052,54200.0
2013-09-12 12:00:00,128.68,128.86,128.58,128.63,58300.0,117.9143,118.0793,117.8227,117.8685,58300.0
2013-09-12 12:30:00,128.64,128.77,128.63,128.69,35400.0,117.8777,117.9968,117.8685,117.9235,35400.0
2013-09-12 13:00:00,128.66,128.93,128.63,128.79,23000.0,117.896,118.1434,117.8685,118.0151,23000.0
2013-09-12 13:30:00,128.79,128.81,128.63,128.64,25000.0,118.0151,118.0335,117.8685,117.8777,25000.0
2013-09-12 14:00:00,128.63,128.72,128.52,128.59,23000.0,117.8685,117.951,117.7677,117.8319,23000.0
2013-09-12 14:30:00,128.56,128.8,128.51,128.79,40700.0,117.8044,118.0243,117.7586,118.0151,40700.0
2013-09-12 15:00:00,128.8,128.8,128.45,128.59,42000.0,118.0243,118.0243,117.7036,117.8319,42000.0
2013-09-12 15:30:00,128.6,128.73,128.54,128.61,147400.0,117.841,117.9602,117.7861,117.8502,147400.0
2013-09-13 09:30:00,128.54,128.92,128.0,128.85,78900.0,117.7861,118.1343,117.2912,118.0701,78900.0
2013-09-13 10:00:00,128.73,128.82,128.18,128.28,61800.0,117.9602,118.0426,117.4562,117.5478,61800.0
2013-09-13 10:30:00,128.28,128.72,128.28,128.66,19300.0,117.5478,117.951,117.5478,117.896,19300.0
2013-09-13 11:00:00,128.65,128.71,128.53,128.59,28500.0,117.8869,117.9418,117.7769,117.8319,28500.0
2013-09-13 11:30:00,128.62,128.8,128.45,128.5,45100.0,117.8594,118.0243,117.7036,117.7494,45100.0
2013-09-13 12:00:00,128.5,128.58,128.46,128.5,33300.0,117.7494,117.8227,117.7128,117.7494,33300.0
2013-09-13 12:30:00,128.51,128.57,128.38,128.48,54800.0,117.7586,117.8135,117.6394,117.7311,54800.0
2013-09-13 13:00:00,128.49,128.56,128.48,128.52,29900.0,117.7402,117.8044,117.7311,117.7677,29900.0
2013-09-13 13:30:00,128.53,128.6,128.44,128.53,39400.0,117.7769,117.841,117.6944,117.7769,39400.0
2013-09-13 14:00:00,128.53,128.88,128.5,128.75,36200.0,117.7769,118.0976,117.7494,117.9785,36200.0
2013-09-13 14:30:00,128.76,128.79,128.57,128.68,40300.0,117.9877,118.0151,117.8135,117.9143,40300.0
2013-09-13 15:00:00,128.69,128.71,128.52,128.59,30600.0,117.9235,117.9418,117.7677,117.8319,30600.0
2013-09-13 15:30:00,128.59,128.71,128.41,128.7,110900.0,117.8319,117.9418,117.6669,117.9327,110900.0
2013-09-16 09:30:00,130.03,130.03,129.5,129.66,48000.0,119.1514,119.1514,118.6657,118.8124,48000.0
2013-09-16 10:00:00,129.69,129.86,129.43,129.72,35600.0,118.8398,118.9956,118.6016,118.8673,35600.0
2013-09-16 10:30:00,129.67,130.06,129.6,129.95,76800.0,118.8215,119.1789,118.7574,119.0781,76800.0
2013-09-16 11:00:00,130.0,130.37,129.81,130.1,31100.0,119.1239,119.463,118.9498,119.2155,31100.0
2013-09-16 11:30:00,130.1,130.12,129.78,130.0,54600.0,119.2155,119.2339,118.9223,119.1239,54600.0
2013-09-16 12:00:00,129.97,130.37,129.93,130.37,37400.0,119.0964,119.463,119.0598,119.463,37400.0
2013-09-16 12:30:00,130.38,130.45,130.19,130.2,20600.0,119.4721,119.5363,119.298,119.3072,20600.0
2013-09-16 13:00:00,130.2,130.27,130.14,130.22,18400.0,119.3072,119.3713,119.2522,119.3255,18400.0
2013-09-16 13:30:00,130.23,130.26,129.74,130.0,17200.0,119.3347,119.3622,118.8857,119.1239,17200.0
2013-09-16 14:00:00,130.0,130.05,129.77,129.82,35000.0,119.1239,119.1697,118.9132,118.959,35000.0
2013-09-16 14:30:00,129.82,129.85,129.68,129.72,29700.0,118.959,118.9865,118.8307,118.8673,29700.0
2013-09-16 15:00:00,129.71,129.85,129.63,129.63,32600.0,118.8582,118.9865,118.7849,118.7849,32600.0
2013-09-16 15:30:00,129.65,129.76,129.53,129.76,81500.0,118.8032,118.904,118.6932,118.904,81500.0
2013-09-17 09:30:00,129.83,130.68,129.78,130.44,58300.0,118.9681,119.747,118.9223,119.5271,58300.0
2013-09-17 10:00:00,130.44,130.56,130.22,130.44,227800.0,119.5271,119.6371,119.3255,119.5271,227800.0
2013-09-17 10:30:00,130.44,130.5,130.25,130.34,71500.0,119.5271,119.5821,119.353,119.4355,71500.0
2013-09-17 11:00:00,130.32,130.5,130.32,130.42,53600.0,119.4171,119.5821,119.4171,119.5088,53600.0
2013-09-17 11:30:00,130.46,130.96,130.4,130.95,52900.0,119.5454,120.0036,119.4904,119.9944,52900.0
2013-09-17 12:00:00,130.97,131.15,130.94,130.99,40400.0,120.0128,120.1777,119.9853,120.0311,40400.0
2013-09-17 12:30:00,130.99,131.34,130.98,131.34,46200.0,120.0311,120.3518,120.0219,120.3518,46200.0
2013-09-17 13:00:00,131.32,131.41,130.91,130.91,51700.0,120.3335,120.4159,119.9578,119.9578,51700.0
2013-09-17 13:30:00,130.92,131.03,130.84,130.97,32100.0,119.9669,120.0677,119.8936,120.0128,32100.0
2013-09-17 14:00:00,130.98,131.09,130.94,131.01,25200.0,120.0219,120.1227,119.9853,120.0494,25200.0
2013-09-17 14:30:00,131.02,131.13,131.02,131.1,29900.0,120.0586,120.1594,120.0586,120.1319,29900.0
2013-09-17 15:00:00,131.09,131.14,131.0,131.12,32800.0,120.1227,120.1685,120.0402,120.1502,32800.0
2013-09-17 15:30:00,131.09,131.23,130.9,131.08,135800.0,120.1227,120.251,119.9486,120.1136,135800.0
2013-09-18 09:30:00,131.21,131.5,130.23,130.33,43100.0,120.2327,120.4984,119.3347,119.4263,43100.0
2013-09-18 10:00:00,130.35,130.87,130.29,130.3,44600.0,119.4446,119.9211,119.3896,119.3988,44600.0
2013-09-18 10:30:00,130.31,130.61,130.21,130.32,31400.0,119.408,119.6829,119.3163,119.4171,31400.0
2013-09-18 11:00:00,130.35,130.54,130.3,130.38,33100.0,119.4446,119.6187,119.3988,119.4721,33100.0
2013-09-18 11:30:00,130.39,130.43,129.84,129.9,63700.0,119.4813,119.5179,118.9773,119.0323,63700.0
2013-09-18 12:00:00,129.94,130.19,129.58,129.65,65700.0,119.0689,119.298,118.739,118.8032,65700.0
2013-09-18 12:30:00,129.65,129.87,129.64,129.76,32900.0,118.8032,119.0048,118.794,118.904,32900.0
2013-09-18 13:00:00,129.77,130.05,129.77,129.98,23500.0,118.9132,119.1697,118.9132,119.1056,23500.0
2013-09-18 13:30:00,129.96,130.02,129.82,129.87,31100.0,119.0873,119.1422,118.959,119.0048,31100.0
2013-09-18 14:00:00,129.87,131.54,129.86,131.26,120000.0,119.0048,120.5351,118.9956,120.2785,120000.0
2013-09-18 14:30:00,131.26,131.85,131.24,131.83,63300.0,120.2785,120.8191,120.2602,120.8008,63300.0
2013-09-18 15:00:00,131.86,131.88,131.63,131.64,53700.0,120.8283,120.8466,120.6175,120.6267,53700.0
2013-09-18 15:30:00,131.67,131.89,131.54,131.61,164900.0,120.6542,120.8558,120.5351,120.5992,164900.0
2013-09-19 09:30:00,132.2,133.26,131.61,133.25,300000.0,121.1399,122.1112,120.5992,122.102,300000.0
2013-09-19 10:00:00,133.32,133.33,132.05,132.12,315200.0,122.1662,122.1753,121.0024,121.0665,315200.0
2013-09-19 10:30:00,132.09,132.29,131.92,132.23,116700.0,121.0391,121.2223,120.8833,121.1673,116700.0
2013-09-19 11:00:00,132.23,132.5,132.0,132.36,103200.0,121.1673,121.4148,120.9566,121.2865,103200.0
2013-09-19 11:30:00,132.38,132.69,132.27,132.69,46700.0,121.3048,121.5889,121.204,121.5889,46700.0
2013-09-19 12:00:00,132.73,132.73,132.52,132.63,30400.0,121.6255,121.6255,121.4331,121.5339,30400.0
2013-09-19 12:30:00,132.62,132.65,132.24,132.29,21600.0,121.5247,121.5522,121.1765,121.2223,21600.0
2013-09-19 13:00:00,132.28,132.42,132.15,132.37,22100.0,121.2132,121.3414,121.094,121.2956,22100.0
2013-09-19 13:30:00,132.35,132.58,132.32,132.58,36100.0,121.2773,121.4881,121.2498,121.4881,36100.0
2013-09-19 14:00:00,132.56,132.79,132.37,132.4,76200.0,121.4697,121.6805,121.2956,121.3231,76200.0
2013-09-19 14:30:00,132.4,132.45,132.24,132.36,63200.0,121.3231,121.3689,121.1765,121.2865,63200.0
2013-09-19 15:00:00,132.37,132.44,132.28,132.37,157600.0,121.2956,121.3598,121.2132,121.2956,157600.0
2013-09-19 15:30:00,132.37,132.42,131.84,131.99,269000.0,121.2956,121.3414,120.81,120.9474,269000.0
2013-09-20 09:30:00,131.9,132.62,131.78,131.98,316000.0,120.865,121.5247,120.755,120.9383,316000.0
2013-09-20 10:00:00,132.09,132.19,131.91,132.09,68300.0,121.0391,121.1307,120.8741,121.0391,68300.0
2013-09-20 10:30:00,132.09,132.17,131.1,131.28,141600.0,121.0391,121.1124,120.1319,120.2968,141600.0
2013-09-20 11:00:00,131.29,131.61,130.84,131.25,135500.0,120.306,120.5992,119.8936,120.2693,135500.0
2013-09-20 11:30:00,131.3,131.35,130.93,131.06,84500.0,120.3151,120.361,119.9761,120.0952,84500.0
2013-09-20 12:00:00,131.05,131.16,130.78,130.99,123100.0,120.0861,120.1869,119.8387,120.0311,123100.0
2013-09-20 12:30:00,130.98,131.42,130.9,131.42,76900.0,120.0219,120.4251,119.9486,120.4251,76900.0
2013-09-20 13:00:00,131.44,131.52,131.05,131.15,73400.0,120.4434,120.5167,120.0861,120.1777,73400.0
2013-09-20 13:30:00,131.18,131.27,131.06,131.13,49300.0,120.2052,120.2877,120.0952,120.1594,49300.0
2013-09-20 14:00:00,131.12,131.27,131.06,131.26,59100.0,120.1502,120.2877,120.0952,120.2785,59100.0
2013-09-20 14:30:00,131.26,131.28,130.91,130.97,58700.0,120.2785,120.2968,119.9578,120.0128,58700.0
2013-09-20 15:00:00,130.98,131.05,130.87,130.99,95300.0,120.0219,120.0861,119.9211,120.0311,95300.0
2013-09-20 15:30:00,131.01,131.57,130.98,131.32,415200.0,120.0494,120.5626,120.0219,120.3335,415200.0
2013-09-23 09:30:00,131.07,131.34,130.62,130.7,65200.0,120.1044,120.3518,119.692,119.7653,65200.0
2013-09-23 10:00:00,130.74,130.94,130.67,130.76,82300.0,119.802,119.9853,119.7379,119.8203,82300.0
2013-09-23 10:30:00,130.8,130.8,130.16,130.25,50600.0,119.857,119.857,119.2705,119.353,50600.0
2013-09-23 11:00:00,130.25,130.38,129.3,129.83,148100.0,119.353,119.4721,118.4825,118.9681,148100.0
2013-09-23 11:30:00,129.78,129.93,129.2,129.27,182600.0,118.9223,119.0598,118.3908,118.455,182600.0
2013-09-23 12:00:00,129.3,129.44,129.26,129.37,90600.0,118.4825,118.6108,118.4458,118.5466,90600.0
2013-09-23 12:30:00,129.38,129.44,129.24,129.33,55300.0,118.5558,118.6108,118.4275,118.51,55300.0
2013-09-23 13:00:00,129.35,129.72,129.26,129.63,93300.0,118.5283,118.8673,118.4458,118.7849,93300.0
2013-09-23 13:30:00,129.66,130.2,129.56,130.18,70900.0,118.8124,119.3072,118.7207,119.2889,70900.0
2013-09-23 14:00:00,130.18,130.35,130.08,130.1,38700.0,119.2889,119.4446,119.1972,119.2155,38700.0
2013-09-23 14:30:00,130.08,130.2,129.96,130.0,52400.0,119.1972,119.3072,119.0873,119.1239,52400.0
2013-09-23 15:00:00,130.0,130.07,129.68,129.72,81500.0,119.1239,119.1881,118.8307,118.8673,81500.0
2013-09-23 15:30:00,129.71,129.75,129.44,129.5,232100.0,118.8582,118.8948,118.6108,118.6657,232100.0
2013-09-24 09:30:00,129.14,129.72,127.91,128.05,209800.0,118.3359,118.8673,117.2088,117.3371,209800.0
2013-09-24 10:00:00,128.06,128.08,127.57,127.86,167100.0,117.3462,117.3645,116.8972,117.1629,167100.0
2013-09-24 10:30:00,127.91,128.45,127.8,127.89,185400.0,117.2088,117.7036,117.108,117.1904,185400.0
2013-09-24 11:00:00,127.92,128.24,127.45,128.0,195100.0,117.2179,117.5112,116.7872,117.2912,195100.0
2013-09-24 11:30:00,128.01,128.23,127.67,128.06,86200.0,117.3004,117.502,116.9888,117.3462,86200.0
2013-09-24 12:00:00,128.05,128.23,127.95,128.12,74100.0,117.3371,117.502,117.2454,117.4012,74100.0
2013-09-24 12:30:00,128.14,128.27,128.01,128.13,81500.0,117.4195,117.5386,117.3004,117.4104,81500.0
2013-09-24 13:00:00,128.1,128.25,127.94,128.04,109800.0,117.3829,117.5203,117.2363,117.3279,109800.0
2013-09-24 13:30:00,128.05,128.47,128.02,128.44,71000.0,117.3371,117.7219,117.3096,117.6944,71000.0
2013-09-24 14:00:00,128.44,128.63,128.16,128.16,71200.0,117.6944,117.8685,117.4378,117.4378,71200.0
2013-09-24 14:30:00,128.16,128.41,128.16,128.33,59800.0,117.4378,117.6669,117.4378,117.5936,59800.0
2013-09-24 15:00:00,128.32,128.38,128.16,128.25,91400.0,117.5845,117.6394,117.4378,117.5203,91400.0
2013-09-24 15:30:00,128.25,128.25,127.74,127.9,246500.0,117.5203,117.5203,117.053,117.1996,246500.0
2013-09-25 09:30:00,128.83,129.98,128.65,129.57,138900.0,118.0518,119.1056,117.8869,118.7299,138900.0
2013-09-25 10:00:00,129.57,129.66,129.02,129.54,97300.0,118.7299,118.8124,118.2259,118.7024,97300.0
2013-09-25 10:30:00,129.52,129.7,129.26,129.32,60200.0,118.6841,118.849,118.4458,118.5008,60200.0
2013-09-25 11:00:00,129.33,129.43,129.09,129.43,113200.0,118.51,118.6016,118.29,118.6016,113200.0
2013-09-25 11:30:00,129.42,129.63,129.29,129.44,123500.0,118.5924,118.7849,118.4733,118.6108,123500.0
2013-09-25 12:00:00,129.47,129.53,129.04,129.08,59700.0,118.6383,118.6932,118.2442,118.2809,59700.0
2013-09-25 12:30:00,129.12,129.29,129.03,129.25,105300.0,118.3175,118.4733,118.2351,118.4367,105300.0
2013-09-25 13:00:00,129.26,129.36,129.08,129.11,91500.0,118.4458,118.5375,118.2809,118.3084,91500.0
2013-09-25 13:30:00,129.12,129.12,128.67,128.86,73800.0,118.3175,118.3175,117.9052,118.0793,73800.0
2013-09-25 14:00:00,128.87,128.93,128.61,128.66,70300.0,118.0884,118.1434,117.8502,117.896,70300.0
2013-09-25 14:30:00,128.64,128.86,128.49,128.56,106200.0,117.8777,118.0793,117.7402,117.8044,106200.0
2013-09-25 15:00:00,128.56,128.87,128.51,128.67,86100.0,117.8044,118.0884,117.7586,117.9052,86100.0
2013-09-25 15:30:00,128.7,128.73,128.4,128.48,144600.0,117.9327,117.9602,117.6578,117.7311,144600.0
2013-09-26 09:30:00,128.58,128.96,128.3,128.94,165300.0,117.8227,118.1709,117.5661,118.1526,165300.0
2013-09-26 10:00:00,128.91,129.05,128.3,128.41,60300.0,118.1251,118.2534,117.5661,117.6669,60300.0
2013-09-26 10:30:00,128.4,128.59,127.92,128.2,50200.0,117.6578,117.8319,117.2179,117.4745,50200.0
2013-09-26 11:00:00,128.19,128.39,127.99,128.32,52700.0,117.4653,117.6486,117.2821,117.5845,52700.0
2013-09-26 11:30:00,128.3,128.33,127.9,128.14,39600.0,117.5661,117.5936,117.1996,117.4195,39600.0
2013-09-26 12:00:00,128.11,128.5,128.08,128.43,42400.0,117.392,117.7494,117.3645,117.6853,42400.0
2013-09-26 12:30:00,128.4,128.66,128.35,128.45,48200.0,117.6578,117.896,117.612,117.7036,48200.0
2013-09-26 13:00:00,128.44,128.82,128.39,128.73,63400.0,117.6944,118.0426,117.6486,117.9602,63400.0
2013-09-26 13:30:00,128.73,128.74,128.2,128.35,43300.0,117.9602,117.9693,117.4745,117.612,43300.0
2013-09-26 14:00:00,128.33,128.38,128.13,128.31,55600.0,117.5936,117.6394,117.4104,117.5753,55600.0
2013-09-26 14:30:00,128.3,128.37,128.02,128.33,36800.0,117.5661,117.6303,117.3096,117.5936,36800.0
2013-09-26 15:00:00,128.3,128.36,128.19,128.26,30800.0,117.5661,117.6211,117.4653,117.5295,30800.0
2013-09-26 15:30:00,128.26,128.47,128.24,128.44,129200.0,117.5295,117.7219,117.5112,117.6944,129200.0
2013-09-27 09:30:00,128.19,128.88,128.04,128.68,45100.0,117.4653,118.0976,117.3279,117.9143,45100.0
2013-09-27 10:00:00,128.66,128.69,128.3,128.51,68900.0,117.896,117.9235,117.5661,117.7586,68900.0
2013-09-27 10:30:00,128.47,128.96,128.47,128.82,79100.0,117.7219,118.1709,117.7219,118.0426,79100.0
2013-09-27 11:00:00,128.77,129.04,128.63,129.02,73900.0,117.9968,118.2442,117.8685,118.2259,73900.0
2013-09-27 11:30:00,129.01,129.33,128.77,129.02,82400.0,118.2167,118.51,117.9968,118.2259,82400.0
2013-09-27 12:00:00,129.01,129.64,128.96,129.61,109200.0,118.2167,118.794,118.1709,118.7665,109200.0
2013-09-27 12:30:00,129.63,129.77,129.44,129.5,100200.0,118.7849,118.9132,118.6108,118.6657,100200.0
2013-09-27 13:00:00,129.53,129.55,129.39,129.43,33800.0,118.6932,118.7116,118.5649,118.6016,33800.0
2013-09-27 13:30:00,129.41,129.48,129.34,129.4,34000.0,118.5833,118.6474,118.5191,118.5741,34000.0
2013-09-27 14:00:00,129.37,129.44,129.11,129.32,34900.0,118.5466,118.6108,118.3084,118.5008,34900.0
2013-09-27 14:30:00,129.28,129.41,129.19,129.27,34900.0,118.4641,118.5833,118.3817,118.455,34900.0
2013-09-27 15:00:00,129.25,129.35,129.18,129.23,52600.0,118.4367,118.5283,118.3725,118.4183,52600.0
2013-09-27 15:30:00,129.25,129.43,129.18,129.29,138000.0,118.4367,118.6016,118.3725,118.4733,138000.0
2013-09-30 09:30:00,128.4,128.61,127.95,128.31,55600.0,117.6578,117.8502,117.2454,117.5753,55600.0
2013-09-30 10:00:00,128.32,128.6,128.05,128.4,30200.0,117.5845,117.841,117.3371,117.6578,30200.0
2013-09-30 10:30:00,128.36,128.47,128.21,128.43,36100.0,117.6211,117.7219,117.4837,117.6853,36100.0
2013-09-30 11:00:00,128.43,128.47,128.04,128.07,18600.0,117.6853,117.7219,117.3279,117.3554,18600.0
2013-09-30 11:30:00,128.11,128.69,128.11,128.69,21800.0,117.392,117.9235,117.392,117.9235,21800.0
2013-09-30 12:00:00,128.64,128.64,128.02,128.08,26000.0,117.8777,117.8777,117.3096,117.3645,26000.0
2013-09-30 12:30:00,128.1,128.26,128.09,128.11,24400.0,117.3829,117.5295,117.3737,117.392,24400.0
2013-09-30 13:00:00,128.12,128.55,128.12,128.28,33000.0,117.4012,117.7952,117.4012,117.5478,33000.0
2013-09-30 13:30:00,128.27,128.49,128.21,128.22,23900.0,117.5386,117.7402,117.4837,117.4928,23900.0
2013-09-30 14:00:00,128.22,128.4,128.15,128.27,38000.0,117.4928,117.6578,117.4287,117.5386,38000.0
2013-09-30 14:30:00,128.27,128.39,128.1,128.25,34000.0,117.5386,117.6486,117.3829,117.5203,34000.0
2013-09-30 15:00:00,128.24,128.3,128.1,128.25,60700.0,117.5112,117.5661,117.3829,117.5203,60700.0
2013-09-30 15:30:00,128.25,128.39,128.03,128.31,142900.0,117.5203,117.6486,117.3187,117.5753,142900.0
2013-10-01 09:30:00,128.97,130.62,128.97,130.16,122600.0,118.1801,119.692,118.1801,119.2705,122600.0
2013-10-01 10:00:00,130.12,131.09,129.98,130.62,174100.0,119.2339,120.1227,119.1056,119.692,174100.0
2013-10-01 10:30:00,130.7,131.46,130.69,131.02,179500.0,119.7653,120.4618,119.7562,120.0586,179500.0
2013-10-01 11:00:00,131.04,131.09,130.88,130.92,55800.0,120.0769,120.1227,119.9303,119.9669,55800.0
2013-10-01 11:30:00,130.92,131.49,130.88,131.4,80700.0,119.9669,120.4893,119.9303,120.4068,80700.0
2013-10-01 12:00:00,131.41,131.8,131.41,131.72,61400.0,120.4159,120.7733,120.4159,120.7,61400.0
2013-10-01 12:30:00,131.72,131.83,131.45,131.5,45700.0,120.7,120.8008,120.4526,120.4984,45700.0
2013-10-01 13:00:00,131.49,131.59,131.38,131.54,31300.0,120.4893,120.5809,120.3885,120.5351,31300.0
2013-10-01 13:30:00,131.53,131.69,131.46,131.67,41200.0,120.5259,120.6725,120.4618,120.6542,41200.0
2013-10-01 14:00:00,131.67,131.67,130.97,130.98,70200.0,120.6542,120.6542,120.0128,120.0219,70200.0
2013-10-01 14:30:00,130.99,131.2,130.77,131.17,70500.0,120.0311,120.2235,119.8295,120.196,70500.0
2013-10-01 15:00:00,131.17,131.2,130.9,131.04,70900.0,120.196,120.2235,119.9486,120.0769,70900.0
2013-10-01 15:30:00,131.06,131.49,131.0,131.49,176500.0,120.0952,120.4893,120.0402,120.4893,176500.0
2013-10-02 09:30:00,131.12,131.18,129.73,130.2,59800.0,120.1502,120.2052,118.8765,119.3072,59800.0
2013-10-02 10:00:00,130.15,130.18,129.83,130.07,75700.0,119.2614,119.2889,118.9681,119.1881,75700.0
2013-10-02 10:30:00,130.03,130.03,129.54,129.71,36600.0,119.1514,119.1514,118.7024,118.8582,36600.0
2013-10-02 11:00:00,129.68,129.96,129.59,129.91,42400.0,118.8307,119.0873,118.7482,119.0414,42400.0
2013-10-02 11:30:00,129.9,130.0,129.78,129.96,42900.0,119.0323,119.1239,118.9223,119.0873,42900.0
2013-10-02 12:00:00,129.97,130.07,129.93,130.0,54400.0,119.0964,119.1881,119.0598,119.1239,54400.0
2013-10-02 12:30:00,130.0,130.07,129.94,129.99,57000.0,119.1239,119.1881,119.0689,119.1147,57000.0
2013-10-02 13:00:00,129.98,130.37,129.96,130.3,52700.0,119.1056,119.463,119.0873,119.3988,52700.0
2013-10-02 13:30:00,130.28,130.43,130.17,130.43,63600.0,119.3805,119.5179,119.2797,119.5179,63600.0
2013-10-02 14:00:00,130.43,130.48,130.28,130.35,68900.0,119.5179,119.5638,119.3805,119.4446,68900.0
2013-10-02 14:30:00,130.35,130.51,130.32,130.38,69200.0,119.4446,119.5912,119.4171,119.4721,69200.0
2013-10-02 15:00:00,130.37,130.5,130.2,130.33,103100.0,119.463,119.5821,119.3072,119.4263,103100.0
2013-10-02 15:30:00,130.33,130.61,130.3,130.43,191900.0,119.4263,119.6829,119.3988,119.5179,191900.0
2013-10-03 09:30:00,130.03,130.03,128.99,129.21,87500.0,119.1514,119.1514,118.1984,118.4,87500.0
2013-10-03 10:00:00,129.07,129.56,128.84,129.56,42200.0,118.2717,118.7207,118.061,118.7207,42200.0
2013-10-03 10:30:00,129.54,129.68,129.31,129.5,41300.0,118.7024,118.8307,118.4916,118.6657,41300.0
2013-10-03 11:00:00,129.45,129.58,129.12,129.12,30900.0,118.6199,118.739,118.3175,118.3175,30900.0
2013-10-03 11:30:00,129.12,129.47,129.0,129.06,49100.0,118.3175,118.6383,118.2076,118.2626,49100.0
2013-10-03 12:00:00,129.12,129.24,128.84,129.11,94600.0,118.3175,118.4275,118.061,118.3084,94600.0
2013-10-03 12:30:00,129.11,129.48,128.98,129.19,64200.0,118.3084,118.6474,118.1892,118.3817,64200.0
2013-10-03 13:00:00,129.19,129.72,129.14,129.72,145800.0,118.3817,118.8673,118.3359,118.8673,145800.0
2013-10-03 13:30:00,129.69,129.97,129.64,129.97,35200.0,118.8398,119.0964,118.794,119.0964,35200.0
2013-10-03 14:00:00,129.94,129.94,129.32,129.79,44200.0,119.0689,119.0689,118.5008,118.9315,44200.0
2013-10-03 14:30:00,129.8,129.93,129.56,129.75,91800.0,118.9406,119.0598,118.7207,118.8948,91800.0
2013-10-03 15:00:00,129.66,130.01,129.58,129.97,84400.0,118.8124,119.1331,118.739,119.0964,84400.0
2013-10-03 15:30:00,129.97,130.03,129.5,129.59,134700.0,119.0964,119.1514,118.6657,118.7482,134700.0
2013-10-04 09:30:00,130.0,130.25,129.46,129.88,70800.0,119.1239,119.353,118.6291,119.0139,70800.0
2013-10-04 10:00:00,129.9,130.67,129.9,130.57,37300.0,119.0323,119.7379,119.0323,119.6462,37300.0
2013-10-04 10:30:00,130.63,130.7,130.36,130.7,89900.0,119.7012,119.7653,119.4538,119.7653,89900.0
2013-10-04 11:00:00,130.67,130.82,130.45,130.74,34500.0,119.7379,119.8753,119.5363,119.802,34500.0
2013-10-04 11:30:00,130.76,131.12,130.73,130.85,34600.0,119.8203,120.1502,119.7928,119.9028,34600.0
2013-10-04 12:00:00,130.86,131.18,130.73,131.17,35200.0,119.912,120.2052,119.7928,120.196,35200.0
2013-10-04 12:30:00,131.18,131.43,131.02,131.39,49500.0,120.2052,120.4343,120.0586,120.3976,49500.0
2013-10-04 13:00:00,131.44,131.53,131.27,131.39,67900.0,120.4434,120.5259,120.2877,120.3976,67900.0
2013-10-04 13:30:00,131.39,131.56,131.39,131.48,56000.0,120.3976,120.5534,120.3976,120.4801,56000.0
2013-10-04 14:00:00,131.47,131.9,131.47,131.61,92100.0,120.4709,120.865,120.4709,120.5992,92100.0
2013-10-04 14:30:00,131.59,132.0,131.53,131.99,179300.0,120.5809,120.9566,120.5259,120.9474,179300.0
2013-10-04 15:00:00,131.97,132.02,131.8,131.9,89200.0,120.9291,120.9749,120.7733,120.865,89200.0
2013-10-04 15:30:00,131.92,131.93,131.75,131.87,254400.0,120.8833,120.8924,120.7275,120.8375,254400.0
2013-10-07 09:30:00,130.9,131.3,130.09,130.27,157300.0,119.9486,120.3151,119.2064,119.3713,157300.0
2013-10-07 10:00:00,130.25,130.64,130.25,130.45,134100.0,119.353,119.7104,119.353,119.5363,134100.0
2013-10-07 10:30:00,130.45,130.61,130.35,130.47,128200.0,119.5363,119.6829,119.4446,119.5546,128200.0
2013-10-07 11:00:00,130.48,130.48,130.1,130.11,63500.0,119.5638,119.5638,119.2155,119.2247,63500.0
2013-10-07 11:30:00,130.17,130.4,130.11,130.24,126000.0,119.2797,119.4904,119.2247,119.3438,126000.0
2013-10-07 12:00:00,130.23,130.29,130.0,130.1,87200.0,119.3347,119.3896,119.1239,119.2155,87200.0
2013-10-07 12:30:00,130.07,130.27,130.0,130.08,75000.0,119.1881,119.3713,119.1239,119.1972,75000.0
2013-10-07 13:00:00,130.08,130.23,129.96,130.01,56200.0,119.1972,119.3347,119.0873,119.1331,56200.0
2013-10-07 13:30:00,130.02,130.18,129.96,130.12,33900.0,119.1422,119.2889,119.0873,119.2339,33900.0
2013-10-07 14:00:00,130.13,130.24,130.08,130.16,62000.0,119.243,119.3438,119.1972,119.2705,62000.0
2013-10-07 14:30:00,130.18,130.27,130.07,130.21,92100.0,119.2889,119.3713,119.1881,119.3163,92100.0
2013-10-07 15:00:00,130.2,130.32,129.83,129.94,131400.0,119.3072,119.4171,118.9681,119.0689,131400.0
2013-10-07 15:30:00,129.96,130.0,129.57,129.59,102500.0,119.0873,119.1239,118.7299,118.7482,102500.0
2013-10-08 09:30:00,137.6,138.43,135.47,136.11,1314600.0,126.0881,126.8486,124.1363,124.7227,1314600.0
2013-10-08 10:00:00,135.98,136.12,134.82,135.5,743100.0,124.6036,124.7319,123.5407,124.1638,743100.0
2013-10-08 10:30:00,135.55,135.94,135.01,135.13,455000.0,124.2096,124.567,123.7148,123.8247,455000.0
2013-10-08 11:00:00,135.16,135.3,134.55,135.14,341400.0,123.8522,123.9805,123.2932,123.8339,341400.0
2013-10-08 11:30:00,135.12,135.17,134.77,135.08,296800.0,123.8156,123.8614,123.4948,123.7789,296800.0
2013-10-08 12:00:00,135.06,135.25,134.85,135.11,220600.0,123.7606,123.9347,123.5681,123.8064,220600.0
2013-10-08 12:30:00,135.11,135.13,134.39,134.66,251600.0,123.8064,123.8247,123.1466,123.394,251600.0
2013-10-08 13:00:00,134.63,134.84,133.7,134.42,367500.0,123.3666,123.559,122.5144,123.1741,367500.0
2013-10-08 13:30:00,134.42,134.66,134.08,134.23,257200.0,123.1741,123.394,122.8626,123.0,257200.0
2013-10-08 14:00:00,134.25,134.3,133.84,134.08,421700.0,123.0183,123.0642,122.6426,122.8626,421700.0
2013-10-08 14:30:00,134.08,134.14,133.38,133.71,459600.0,122.8626,122.9175,122.2211,122.5235,459600.0
2013-10-08 15:00:00,133.71,134.39,133.7,133.99,360700.0,122.5235,123.1466,122.5144,122.7801,360700.0
2013-10-08 15:30:00,133.98,134.12,133.53,133.69,551500.0,122.7709,122.8992,122.3586,122.5052,551500.0
2013-10-09 09:30:00,134.05,134.67,133.26,133.35,376100.0,122.8351,123.4032,122.1112,122.1936,376100.0
2013-10-09 10:00:00,133.27,134.15,133.26,133.76,306800.0,122.1203,122.9267,122.1112,122.5693,306800.0
2013-10-09 10:30:00,133.74,133.94,132.99,133.02,165700.0,122.551,122.7343,121.8638,121.8913,165700.0
2013-10-09 11:00:00,133.02,133.28,132.83,132.91,175500.0,121.8913,122.1295,121.7171,121.7905,175500.0
2013-10-09 11:30:00,132.88,133.33,132.88,133.1,117200.0,121.763,122.1753,121.763,121.9646,117200.0
2013-10-09 12:00:00,133.11,133.29,133.02,133.09,112600.0,121.9737,122.1387,121.8913,121.9554,112600.0
2013-10-09 12:30:00,133.11,133.25,132.99,133.1,72500.0,121.9737,122.102,121.8638,121.9646,72500.0
2013-10-09 13:00:00,133.1,133.51,133.07,133.39,113600.0,121.9646,122.3403,121.9371,122.2303,113600.0
2013-10-09 13:30:00,133.39,133.41,133.03,133.1,71000.0,122.2303,122.2486,121.9004,121.9646,71000.0
2013-10-09 14:00:00,133.08,133.58,132.92,133.48,152400.0,121.9462,122.4044,121.7996,122.3128,152400.0
2013-10-09 14:30:00,133.48,133.6,133.14,133.4,157700.0,122.3128,122.4227,122.0012,122.2395,157700.0
2013-10-09 15:00:00,133.41,133.46,133.18,133.37,115100.0,122.2486,122.2944,122.0379,122.212,115100.0
2013-10-09 15:30:00,133.39,133.69,133.32,133.49,515700.0,122.2303,122.5052,122.1662,122.3219,515700.0
2013-10-10 09:30:00,134.56,136.06,134.56,135.96,251300.0,123.3024,124.6769,123.3024,124.5853,251300.0
2013-10-10 10:00:00,135.96,136.74,135.75,136.73,164700.0,124.5853,125.3,124.3929,125.2909,164700.0
2013-10-10 10:30:00,136.71,136.71,136.46,136.65,136400.0,125.2725,125.2725,125.0435,125.2176,136400.0
2013-10-10 11:00:00,136.64,137.32,136.54,137.2,171800.0,125.2084,125.8315,125.1168,125.7215,171800.0
2013-10-10 11:30:00,137.24,137.66,137.16,137.61,264600.0,125.7582,126.1431,125.6849,126.0972,264600.0
2013-10-10 12:00:00,137.61,137.76,137.51,137.75,59800.0,126.0972,126.2347,126.0056,126.2255,59800.0
2013-10-10 12:30:00,137.75,137.84,137.63,137.68,101300.0,126.2255,126.308,126.1156,126.1614,101300.0
2013-10-10 13:00:00,137.67,137.84,137.54,137.77,93000.0,126.1522,126.308,126.0331,126.2439,93000.0
2013-10-10 13:30:00,137.72,137.77,137.47,137.73,300100.0,126.198,126.2439,125.969,126.2072,300100.0
2013-10-10 14:00:00,137.7,137.93,137.27,137.34,127800.0,126.1797,126.3905,125.7857,125.8498,127800.0
2013-10-10 14:30:00,137.34,137.39,137.16,137.27,118000.0,125.8498,125.8956,125.6849,125.7857,118000.0
2013-10-10 15:00:00,137.27,138.03,137.26,137.67,124400.0,125.7857,126.4821,125.7765,126.1522,124400.0
2013-10-10 15:30:00,137.66,137.86,137.48,137.82,248400.0,126.1431,126.3263,125.9781,126.2897,248400.0
2013-10-11 09:30:00,137.88,138.47,137.23,138.45,110900.0,126.3447,126.8853,125.749,126.867,110900.0
2013-10-11 10:00:00,138.39,139.0,138.29,138.97,133200.0,126.812,127.371,126.7204,127.3435,133200.0
2013-10-11 10:30:00,138.96,138.99,138.26,138.55,84600.0,127.3343,127.3618,126.6929,126.9586,84600.0
2013-10-11 11:00:00,138.54,138.64,138.15,138.33,94800.0,126.9494,127.0411,126.5921,126.757,94800.0
2013-10-11 11:30:00,138.32,138.61,138.22,138.33,111900.0,126.7478,127.0136,126.6562,126.757,111900.0
2013-10-11 12:00:00,138.3,138.96,138.26,138.57,211300.0,126.7295,127.3343,126.6929,126.9769,211300.0
2013-10-11 12:30:00,138.6,138.86,138.49,138.54,66200.0,127.0044,127.2427,126.9036,126.9494,66200.0
2013-10-11 13:00:00,138.53,138.8,138.46,138.63,61000.0,126.9403,127.1877,126.8761,127.0319,61000.0
2013-10-11 13:30:00,138.66,138.7,138.59,138.67,59400.0,127.0594,127.096,126.9953,127.0686,59400.0
2013-10-11 14:00:00,138.66,138.69,138.42,138.46,138200.0,127.0594,127.0869,126.8395,126.8761,138200.0
2013-10-11 14:30:00,138.5,138.54,138.25,138.45,63000.0,126.9128,126.9494,126.6837,126.867,63000.0
2013-10-11 15:00:00,138.45,138.47,137.9,137.95,85900.0,126.867,126.8853,126.363,126.4088,85900.0
2013-10-11 15:30:00,137.99,138.31,137.82,138.3,130800.0,126.4454,126.7387,126.2897,126.7295,130800.0
2013-10-14 09:30:00,137.8,137.92,136.69,137.05,140000.0,126.2713,126.3813,125.2542,125.5841,140000.0
2013-10-14 10:00:00,137.0,137.26,136.78,137.2,57000.0,125.5383,125.7765,125.3367,125.7215,57000.0
2013-10-14 10:30:00,137.2,137.33,137.05,137.18,37200.0,125.7215,125.8407,125.5841,125.7032,37200.0
2013-10-14 11:00:00,137.17,137.43,137.01,137.43,33900.0,125.6941,125.9323,125.5474,125.9323,33900.0
2013-10-14 11:30:00,137.42,137.73,137.4,137.71,59600.0,125.9231,126.2072,125.9048,126.1889,59600.0
2013-10-14 12:00:00,137.69,137.78,137.32,137.47,30700.0,126.1705,126.253,125.8315,125.969,30700.0
2013-10-14 12:30:00,137.49,137.64,137.38,137.56,30600.0,125.9873,126.1247,125.8865,126.0514,30600.0
2013-10-14 13:00:00,137.56,137.77,137.52,137.77,40200.0,126.0514,126.2439,126.0148,126.2439,40200.0
2013-10-14 13:30:00,137.77,138.16,137.71,138.16,42300.0,126.2439,126.6012,126.1889,126.6012,42300.0
2013-10-14 14:00:00,138.13,138.47,138.08,138.26,43800.0,126.5737,126.8853,126.5279,126.6929,43800.0
2013-10-14 14:30:00,138.22,138.42,138.05,138.36,43100.0,126.6562,126.8395,126.5004,126.7845,43100.0
2013-10-14 15:00:00,138.36,138.78,138.3,138.57,87900.0,126.7845,127.1694,126.7295,126.9769,87900.0
2013-10-14 15:30:00,138.59,138.75,138.38,138.71,177100.0,126.9953,127.1419,126.8028,127.1052,177100.0
2013-10-15 09:30:00,138.25,138.39,137.65,138.26,70300.0,126.6837,126.812,126.1339,126.6929,70300.0
2013-10-15 10:00:00,138.26,138.42,137.93,138.21,90800.0,126.6929,126.8395,126.3905,126.647,90800.0
2013-10-15 10:30:00,138.26,138.43,137.78,137.85,64300.0,126.6929,126.8486,126.253,126.3172,64300.0
2013-10-15 11:00:00,137.82,138.39,137.78,138.08,103200.0,126.2897,126.812,126.253,126.5279,103200.0
2013-10-15 11:30:00,138.04,138.84,138.0,138.83,125600.0,126.4913,127.2243,126.4546,127.2152,125600.0
2013-10-15 12:00:00,138.83,139.23,138.82,139.06,88200.0,127.2152,127.5817,127.206,127.4259,88200.0
2013-10-15 12:30:00,139.07,139.36,138.96,139.08,77900.0,127.4351,127.7008,127.3343,127.4443,77900.0
2013-10-15 13:00:00,139.04,139.17,138.75,138.76,68300.0,127.4076,127.5267,127.1419,127.151,68300.0
2013-10-15 13:30:00,138.72,138.74,138.48,138.59,77100.0,127.1144,127.1327,126.8945,126.9953,77100.0
2013-10-15 14:00:00,138.6,138.69,138.44,138.53,55500.0,127.0044,127.0869,126.8578,126.9403,55500.0
2013-10-15 14:30:00,138.43,138.47,137.39,137.9,139000.0,126.8486,126.8853,125.8956,126.363,139000.0
2013-10-15 15:00:00,137.84,138.56,137.84,138.44,83300.0,126.308,126.9678,126.308,126.8578,83300.0
2013-10-15 15:30:00,138.38,138.39,137.83,137.96,129300.0,126.8028,126.812,126.2988,126.418,129300.0
2013-10-16 09:30:00,139.07,140.71,139.0,140.43,195700.0,127.4351,128.9379,127.371,128.6813,195700.0
2013-10-16 10:00:00,140.5,141.19,140.26,140.63,122100.0,128.7455,129.3777,128.5255,128.8646,122100.0
2013-10-16 10:30:00,140.56,140.82,140.41,140.82,72400.0,128.8004,129.0387,128.663,129.0387,72400.0
2013-10-16 11:00:00,140.8,140.89,140.49,140.56,43300.0,129.0204,129.1028,128.7363,128.8004,43300.0
2013-10-16 11:30:00,140.57,140.93,140.52,140.86,70200.0,128.8096,129.1395,128.7638,129.0753,70200.0
2013-10-16 12:00:00,140.92,141.03,140.56,140.56,46000.0,129.1303,129.2311,128.8004,128.8004,46000.0
2013-10-16 12:30:00,140.5,140.67,140.35,140.46,41700.0,128.7455,128.9012,128.608,128.7088,41700.0
2013-10-16 13:00:00,140.44,140.49,140.33,140.48,42300.0,128.6905,128.7363,128.5897,128.7271,42300.0
2013-10-16 13:30:00,140.49,140.69,140.37,140.63,46400.0,128.7363,128.9196,128.6263,128.8646,46400.0
2013-10-16 14:00:00,140.6,140.82,140.55,140.7,55600.0,128.8371,129.0387,128.7913,128.9287,55600.0
2013-10-16 14:30:00,140.69,140.74,140.56,140.64,64300.0,128.9196,128.9654,128.8004,128.8737,64300.0
2013-10-16 15:00:00,140.68,140.68,140.41,140.46,109300.0,128.9104,128.9104,128.663,128.7088,109300.0
2013-10-16 15:30:00,140.45,140.8,140.33,140.75,161600.0,128.6996,129.0204,128.5897,128.9745,161600.0
2013-10-17 09:30:00,140.69,141.62,140.14,141.08,120600.0,128.9196,129.7718,128.4156,129.2769,120600.0
2013-10-17 10:00:00,141.09,141.71,141.08,141.67,53900.0,129.2861,129.8542,129.2769,129.8176,53900.0
2013-10-17 10:30:00,141.69,142.07,141.64,141.91,394800.0,129.8359,130.1841,129.7901,130.0375,394800.0
2013-10-17 11:00:00,141.92,142.53,141.86,142.18,158100.0,130.0467,130.6056,129.9917,130.2849,158100.0
2013-10-17 11:30:00,142.21,142.26,142.1,142.16,51300.0,130.3124,130.3582,130.2116,130.2666,51300.0
2013-10-17 12:00:00,142.14,142.23,141.98,142.16,71500.0,130.2483,130.3307,130.1016,130.2666,71500.0
2013-10-17 12:30:00,142.18,142.46,142.15,142.41,28700.0,130.2849,130.5415,130.2574,130.4957,28700.0
2013-10-17 13:00:00,142.46,142.47,142.25,142.31,34500.0,130.5415,130.5506,130.349,130.404,34500.0
2013-10-17 13:30:00,142.3,142.31,142.12,142.13,22000.0,130.3949,130.404,130.2299,130.2391,22000.0
2013-10-17 14:00:00,142.12,142.27,142.01,142.12,38400.0,130.2299,130.3674,130.1291,130.2299,38400.0
2013-10-17 14:30:00,142.13,142.61,142.13,142.58,64000.0,130.2391,130.6789,130.2391,130.6514,64000.0
2013-10-17 15:00:00,142.57,142.73,142.5,142.57,77100.0,130.6423,130.7889,130.5781,130.6423,77100.0
2013-10-17 15:30:00,142.58,142.91,142.51,142.76,176200.0,130.6514,130.9538,130.5873,130.8164,176200.0
2013-10-18 09:30:00,143.47,143.86,142.9,143.28,186900.0,131.467,131.8244,130.9447,131.2929,186900.0
2013-10-18 10:00:00,143.27,143.28,141.77,141.77,98200.0,131.2837,131.2929,129.9092,129.9092,98200.0
2013-10-18 10:30:00,141.76,142.13,141.3,141.39,142200.0,129.9,130.2391,129.4785,129.561,142200.0
2013-10-18 11:00:00,141.38,141.42,141.01,141.03,102900.0,129.5518,129.5885,129.2128,129.2311,102900.0
2013-10-18 11:30:00,141.05,141.42,141.0,141.04,98900.0,129.2494,129.5885,129.2036,129.2403,98900.0
2013-10-18 12:00:00,140.97,141.35,140.78,141.13,98700.0,129.1761,129.5243,129.002,129.3227,98700.0
2013-10-18 12:30:00,141.09,141.13,140.86,140.95,54400.0,129.2861,129.3227,129.0753,129.1578,54400.0
2013-10-18 13:00:00,140.9,141.1,140.76,140.88,72100.0,129.112,129.2953,128.9837,129.0937,72100.0
2013-10-18 13:30:00,140.89,141.26,140.76,141.13,44500.0,129.1028,129.4419,128.9837,129.3227,44500.0
2013-10-18 14:00:00,141.16,141.38,141.16,141.3,41100.0,129.3502,129.5518,129.3502,129.4785,41100.0
2013-10-18 14:30:00,141.3,141.46,141.21,141.27,59000.0,129.4785,129.6251,129.3961,129.451,59000.0
2013-10-18 15:00:00,141.27,141.49,141.11,141.19,71700.0,129.451,129.6526,129.3044,129.3777,71700.0
2013-10-18 15:30:00,141.19,141.65,141.08,141.38,338300.0,129.3777,129.7992,129.2769,129.5518,338300.0
2013-10-21 09:30:00,141.5,142.09,141.19,141.62,94000.0,129.6618,130.2024,129.3777,129.7718,94000.0
2013-10-21 10:00:00,141.62,141.85,140.93,140.93,76600.0,129.7718,129.9825,129.1395,129.1395,76600.0
2013-10-21 10:30:00,140.93,140.98,140.53,140.63,62000.0,129.1395,129.1853,128.7729,128.8646,62000.0
2013-10-21 11:00:00,140.64,140.98,140.54,140.98,42500.0,128.8737,129.1853,128.7821,129.1853,42500.0
2013-10-21 11:30:00,140.99,141.03,140.74,140.86,30600.0,129.1945,129.2311,128.9654,129.0753,30600.0
2013-10-21 12:00:00,140.83,141.01,140.79,140.97,38200.0,129.0478,129.2128,129.0112,129.1761,38200.0
2013-10-21 12:30:00,140.95,141.13,140.95,141.05,26900.0,129.1578,129.3227,129.1578,129.2494,26900.0
2013-10-21 13:00:00,141.04,141.13,140.81,140.85,121600.0,129.2403,129.3227,129.0295,129.0662,121600.0
2013-10-21 13:30:00,140.87,140.89,140.64,140.84,112200.0,129.0845,129.1028,128.8737,129.057,112200.0
2013-10-21 14:00:00,140.82,140.83,140.43,140.55,57800.0,129.0387,129.0478,128.6813,128.7913,57800.0
2013-10-21 14:30:00,140.55,140.82,140.49,140.63,99600.0,128.7913,129.0387,128.7363,128.8646,99600.0
2013-10-21 15:00:00,140.64,140.71,140.51,140.59,94000.0,128.8737,128.9379,128.7546,128.8279,94000.0
2013-10-21 15:30:00,140.58,141.04,140.54,141.01,215900.0,128.8188,129.2403,128.7821,129.2128,215900.0
2013-10-22 09:30:00,136.35,142.52,135.68,142.36,82200.0,124.9427,130.5965,124.3287,130.4498,82200.0
2013-10-22 10:00:00,142.34,142.63,142.27,142.37,96300.0,130.4315,130.6973,130.3674,130.459,96300.0
2013-10-22 10:30:00,142.34,142.4,141.55,142.11,97000.0,130.4315,130.4865,129.7076,130.2208,97000.0
2013-10-22 11:00:00,142.1,142.5,141.81,142.15,120100.0,130.2116,130.5781,129.9459,130.2574,120100.0
2013-10-22 11:30:00,142.13,142.23,141.65,141.97,79900.0,130.2391,130.3307,129.7992,130.0925,79900.0
2013-10-22 12:00:00,141.93,142.07,141.69,142.02,95100.0,130.0558,130.1841,129.8359,130.1383,95100.0
2013-10-22 12:30:00,142.0,142.18,141.98,142.03,110200.0,130.12,130.2849,130.1016,130.1475,110200.0
2013-10-22 13:00:00,142.06,142.15,141.98,142.01,45500.0,130.1749,130.2574,130.1016,130.1291,45500.0
2013-10-22 13:30:00,142.0,142.58,141.98,142.55,85700.0,130.12,130.6514,130.1016,130.6239,85700.0
2013-10-22 14:00:00,142.57,143.23,142.14,142.4,203600.0,130.6423,131.2471,130.2483,130.4865,203600.0
2013-10-22 14:30:00,142.38,142.7,142.32,142.59,83500.0,130.4682,130.7614,130.4132,130.6606,83500.0
2013-10-22 15:00:00,142.56,142.71,142.42,142.51,70600.0,130.6331,130.7706,130.5048,130.5873,70600.0
2013-10-22 15:30:00,142.51,142.51,142.05,142.1,559000.0,130.5873,130.5873,130.1658,130.2116,559000.0
2013-10-23 09:30:00,142.51,145.04,142.5,142.6,449100.0,130.5873,132.9056,130.5781,130.6698,449100.0
2013-10-23 10:00:00,142.6,143.03,141.72,141.72,305600.0,130.6698,131.0638,129.8634,129.8634,305600.0
2013-10-23 10:30:00,141.75,141.93,141.21,141.72,101300.0,129.8909,130.0558,129.3961,129.8634,101300.0
2013-10-23 11:00:00,141.73,142.31,141.61,141.97,251400.0,129.8726,130.404,129.7626,130.0925,251400.0
2013-10-23 11:30:00,141.96,142.23,141.68,141.69,155900.0,130.0833,130.3307,129.8267,129.8359,155900.0
2013-10-23 12:00:00,141.68,142.3,141.48,142.02,84400.0,129.8267,130.3949,129.6435,130.1383,84400.0
2013-10-23 12:30:00,141.99,142.12,141.75,141.89,43400.0,130.1108,130.2299,129.8909,130.0192,43400.0
2013-10-23 13:00:00,141.86,142.14,141.67,142.14,62900.0,129.9917,130.2483,129.8176,130.2483,62900.0
2013-10-23 13:30:00,142.11,142.13,141.83,141.98,36000.0,130.2208,130.2391,129.9642,130.1016,36000.0
2013-10-23 14:00:00,141.97,142.75,141.88,142.46,287800.0,130.0925,130.8072,130.01,130.5415,287800.0
2013-10-23 14:30:00,142.43,142.65,142.28,142.56,103700.0,130.514,130.7156,130.3765,130.6331,103700.0
2013-10-23 15:00:00,142.53,142.73,142.43,142.61,252500.0,130.6056,130.7889,130.514,130.6789,252500.0
2013-10-23 15:30:00,142.6,143.09,142.6,143.04,403500.0,130.6698,131.1188,130.6698,131.073,403500.0
2013-10-24 09:30:00,154.31,155.0,150.6,150.7,1505700.0,141.4001,142.0324,138.0005,138.0921,1505700.0
2013-10-24 10:00:00,150.7,151.26,149.29,150.17,856000.0,138.0921,138.6053,136.8001,137.6064,856000.0
2013-10-24 10:30:00,150.27,151.0,149.8,150.07,468900.0,137.6981,138.367,137.2674,137.5148,468900.0
2013-10-24 11:00:00,150.09,150.1,148.57,148.72,515700.0,137.5331,137.5423,136.1403,136.2778,515700.0
2013-10-24 11:30:00,148.71,151.23,147.61,151.22,780300.0,136.2686,138.5778,135.2606,138.5686,780300.0
2013-10-24 12:00:00,151.03,151.08,149.11,149.67,312200.0,138.3945,138.4403,136.6351,137.1483,312200.0
2013-10-24 12:30:00,149.72,149.74,148.4,149.37,248600.0,137.1941,137.2124,135.9845,136.8734,248600.0
2013-10-24 13:00:00,149.34,149.53,148.6,149.04,191800.0,136.8459,137.02,136.1678,136.571,191800.0
2013-10-24 13:30:00,149.07,149.09,148.71,148.93,147700.0,136.5985,136.6168,136.2686,136.4702,147700.0
2013-10-24 14:00:00,148.95,150.87,148.85,150.53,355200.0,136.4885,138.2479,136.3969,137.9363,355200.0
2013-10-24 14:30:00,150.52,150.58,149.31,149.4,255000.0,137.9272,137.9821,136.8184,136.9009,255000.0
2013-10-24 15:00:00,149.43,149.66,148.97,149.23,281900.0,136.9284,137.1391,136.5068,136.7451,281900.0
2013-10-24 15:30:00,149.25,149.96,149.24,149.94,483500.0,136.7634,137.414,136.7542,137.3957,483500.0
2013-10-25 09:30:00,151.81,153.44,151.05,153.06,874900.0,139.1092,140.6029,138.4128,140.2547,874900.0
2013-10-25 10:00:00,153.08,154.75,153.04,153.68,515900.0,140.273,141.8033,140.2363,140.8228,515900.0
2013-10-25 10:30:00,153.65,153.97,153.1,153.95,209700.0,140.7953,141.0885,140.2913,141.0702,209700.0
2013-10-25 11:00:00,153.92,154.58,153.56,154.43,356400.0,141.0427,141.6475,140.7128,141.51,356400.0
2013-10-25 11:30:00,154.38,155.7,154.38,155.54,288600.0,141.4642,142.6738,141.4642,142.5272,288600.0
2013-10-25 12:00:00,155.52,155.67,154.86,155.04,198600.0,142.5089,142.6463,141.9041,142.069,198600.0
2013-10-25 12:30:00,155.06,156.0,155.03,155.47,244400.0,142.0873,142.9487,142.0598,142.463,244400.0
2013-10-25 13:00:00,155.5,156.27,155.49,156.25,261900.0,142.4905,143.1961,142.4814,143.1778,261900.0
2013-10-25 13:30:00,156.24,156.24,155.62,155.7,158700.0,143.1686,143.1686,142.6005,142.6738,158700.0
2013-10-25 14:00:00,155.7,155.86,155.57,155.7,139500.0,142.6738,142.8204,142.5547,142.6738,139500.0
2013-10-25 14:30:00,155.73,155.74,155.0,155.01,195600.0,142.7013,142.7104,142.0324,142.0415,195600.0
2013-10-25 15:00:00,155.01,155.06,154.32,154.33,205200.0,142.0415,142.0873,141.4092,141.4184,205200.0
2013-10-25 15:30:00,154.33,155.04,154.11,154.99,393400.0,141.4184,142.069,141.2168,142.0232,393400.0
2013-10-28 09:30:00,152.89,153.9,152.06,152.68,369400.0,140.0989,141.0244,139.3383,139.9065,369400.0
2013-10-28 10:00:00,152.72,153.29,152.61,153.16,322100.0,139.9431,140.4654,139.8423,140.3463,322100.0
2013-10-28 10:30:00,153.13,153.21,152.47,152.72,269300.0,140.3188,140.3921,139.714,139.9431,269300.0
2013-10-28 11:00:00,152.75,153.18,152.57,153.09,207900.0,139.9706,140.3646,139.8057,140.2821,207900.0
2013-10-28 11:30:00,153.15,153.15,152.54,152.67,220400.0,140.3371,140.3371,139.7782,139.8973,220400.0
2013-10-28 12:00:00,152.69,153.0,152.34,152.78,116100.0,139.9156,140.1997,139.5949,139.9981,116100.0
2013-10-28 12:30:00,152.83,153.18,152.79,153.18,174700.0,140.0439,140.3646,140.0072,140.3646,174700.0
2013-10-28 13:00:00,153.14,153.9,153.12,153.49,162500.0,140.328,141.0244,140.3096,140.6487,162500.0
2013-10-28 13:30:00,153.52,153.57,152.49,152.56,79000.0,140.6762,140.722,139.7323,139.7965,79000.0
2013-10-28 14:00:00,152.57,152.86,152.45,152.73,345100.0,139.8057,140.0714,139.6957,139.9523,345100.0
2013-10-28 14:30:00,152.69,152.74,152.43,152.69,106200.0,139.9156,139.9614,139.6774,139.9156,106200.0
2013-10-28 15:00:00,152.7,152.88,152.53,152.82,146000.0,139.9248,140.0897,139.769,140.0347,146000.0
2013-10-28 15:30:00,152.81,153.27,152.69,153.26,311900.0,140.0256,140.4471,139.9156,140.4379,311900.0
2013-10-29 09:30:00,153.45,155.2,153.29,155.0,271900.0,140.612,142.2156,140.4654,142.0324,271900.0
2013-10-29 10:00:00,155.0,155.18,154.48,154.56,117200.0,142.0324,142.1973,141.5559,141.6292,117200.0
2013-10-29 10:30:00,154.58,154.9,154.47,154.61,123100.0,141.6475,141.9407,141.5467,141.675,123100.0
2013-10-29 11:00:00,154.61,154.98,154.12,154.12,129100.0,141.675,142.014,141.226,141.226,129100.0
2013-10-29 11:30:00,154.17,154.3,153.9,154.3,111200.0,141.2718,141.3909,141.0244,141.3909,111200.0
2013-10-29 12:00:00,154.29,154.53,154.16,154.48,59100.0,141.3818,141.6017,141.2626,141.5559,59100.0
2013-10-29 12:30:00,154.48,154.61,154.41,154.55,54900.0,141.5559,141.675,141.4917,141.62,54900.0
2013-10-29 13:00:00,154.53,154.68,154.45,154.57,50900.0,141.6017,141.7391,141.5284,141.6383,50900.0
2013-10-29 13:30:00,154.61,154.89,154.41,154.79,104400.0,141.675,141.9316,141.4917,141.8399,104400.0
2013-10-29 14:00:00,154.77,155.39,154.77,155.34,105900.0,141.8216,142.3897,141.8216,142.3439,105900.0
2013-10-29 14:30:00,155.33,155.36,154.87,155.06,144600.0,142.3347,142.3622,141.9132,142.0873,144600.0
2013-10-29 15:00:00,155.09,155.6,154.94,155.57,116800.0,142.1148,142.5822,141.9774,142.5547,116800.0
2013-10-29 15:30:00,155.55,155.95,155.39,155.87,336700.0,142.5363,142.9029,142.3897,142.8296,336700.0
2013-10-30 09:30:00,156.26,156.76,155.34,156.75,204600.0,143.1869,143.6451,142.3439,143.6359,204600.0
2013-10-30 10:00:00,156.74,157.35,156.73,157.02,252700.0,143.6268,144.1857,143.6176,143.8834,252700.0
2013-10-30 10:30:00,157.02,157.03,156.26,156.32,141700.0,143.8834,143.8925,143.1869,143.2419,141700.0
2013-10-30 11:00:00,156.3,156.63,156.17,156.5,89300.0,143.2236,143.526,143.1045,143.4069,89300.0
2013-10-30 11:30:00,156.53,156.57,155.95,156.08,72700.0,143.4344,143.471,142.9029,143.022,72700.0
2013-10-30 12:00:00,156.09,156.26,155.88,156.14,110700.0,143.0312,143.1869,142.8387,143.077,110700.0
2013-10-30 12:30:00,156.15,156.46,156.05,156.41,121000.0,143.0861,143.3702,142.9945,143.3244,121000.0
2013-10-30 13:00:00,156.41,156.52,155.68,156.44,318400.0,143.3244,143.4252,142.6555,143.3519,318400.0
2013-10-30 13:30:00,156.37,156.55,155.91,155.97,108400.0,143.2877,143.4527,142.8662,142.9212,108400.0
2013-10-30 14:00:00,156.11,156.69,155.44,155.66,142900.0,143.0495,143.581,142.4355,142.6371,142900.0
2013-10-30 14:30:00,155.59,155.82,155.33,155.51,86700.0,142.573,142.7838,142.3347,142.4997,86700.0
2013-10-30 15:00:00,155.47,155.81,155.45,155.59,150100.0,142.463,142.7746,142.4447,142.573,150100.0
2013-10-30 15:30:00,155.58,156.16,155.58,156.05,229500.0,142.5638,143.0953,142.5638,142.9945,229500.0
2013-10-31 09:30:00,156.16,158.18,155.31,157.29,237700.0,143.0953,144.9463,142.3164,144.1308,237700.0
2013-10-31 10:00:00,157.19,157.44,156.64,157.08,182700.0,144.0391,144.2682,143.5351,143.9383,182700.0
2013-10-31 10:30:00,157.13,157.44,156.61,157.0,145100.0,143.9842,144.2682,143.5077,143.865,145100.0
2013-10-31 11:00:00,156.99,157.64,156.97,157.53,261600.0,143.8559,144.4515,143.8375,144.3507,261600.0
2013-10-31 11:30:00,157.53,158.38,157.47,157.9,213500.0,144.3507,145.1296,144.2957,144.6897,213500.0
2013-10-31 12:00:00,157.9,157.97,157.59,157.64,181300.0,144.6897,144.7539,144.4057,144.4515,181300.0
2013-10-31 12:30:00,157.56,157.81,157.34,157.44,38300.0,144.3782,144.6073,144.1766,144.2682,38300.0
2013-10-31 13:00:00,157.45,157.48,157.22,157.37,49600.0,144.2774,144.3049,144.0666,144.2041,49600.0
2013-10-31 13:30:00,157.37,157.43,157.19,157.23,87200.0,144.2041,144.2591,144.0391,144.0758,87200.0
2013-10-31 14:00:00,157.25,157.71,157.21,157.62,45000.0,144.0941,144.5156,144.0575,144.4332,45000.0
2013-10-31 14:30:00,157.63,157.8,157.24,157.26,89100.0,144.4423,144.5981,144.085,144.1033,89100.0
2013-10-31 15:00:00,157.26,157.26,156.78,156.81,118800.0,144.1033,144.1033,143.6634,143.6909,118800.0
2013-10-31 15:30:00,156.83,157.21,156.4,156.43,349800.0,143.7093,144.0575,143.3152,143.3427,349800.0
2013-11-01 09:30:00,156.29,158.8,156.0,158.71,258100.0,143.2144,145.5144,142.9487,145.432,258100.0
2013-11-01 10:00:00,158.68,158.77,157.47,157.71,154400.0,145.4045,145.4869,144.2957,144.5156,154400.0
2013-11-01 10:30:00,157.71,157.85,157.19,157.82,419700.0,144.5156,144.6439,144.0391,144.6164,419700.0
2013-11-01 11:00:00,157.83,158.22,157.62,157.78,189900.0,144.6256,144.983,144.4332,144.5798,189900.0
2013-11-01 11:30:00,157.78,157.93,157.58,157.58,62100.0,144.5798,144.7172,144.3965,144.3965,62100.0
2013-11-01 12:00:00,157.61,158.12,157.46,158.03,79800.0,144.424,144.8913,144.2865,144.8089,79800.0
2013-11-01 12:30:00,157.98,158.14,157.98,158.04,56500.0,144.763,144.9097,144.763,144.818,56500.0
2013-11-01 13:00:00,158.02,158.14,157.86,158.13,59100.0,144.7997,144.9097,144.6531,144.9005,59100.0
2013-11-01 13:30:00,158.14,158.57,158.01,158.57,117100.0,144.9097,145.3037,144.7905,145.3037,117100.0
2013-11-01 14:00:00,158.56,158.93,158.56,158.88,105800.0,145.2945,145.6336,145.2945,145.5877,105800.0
2013-11-01 14:30:00,158.88,159.08,158.78,158.89,112900.0,145.5877,145.771,145.4961,145.5969,112900.0
2013-11-01 15:00:00,158.87,159.21,158.7,159.19,189900.0,145.5786,145.8901,145.4228,145.8718,189900.0
2013-11-01 15:30:00,159.19,159.57,159.1,159.49,333200.0,145.8718,146.22,145.7893,146.1467,333200.0
2013-11-04 09:30:00,159.42,159.64,158.5,159.15,92700.0,146.0826,146.2842,145.2395,145.8352,92700.0
2013-11-04 10:00:00,159.16,159.25,158.97,159.15,60600.0,145.8443,145.9268,145.6702,145.8352,60600.0
2013-11-04 10:30:00,159.15,159.63,159.1,159.1,85100.0,145.8352,146.275,145.7893,145.7893,85100.0
2013-11-04 11:00:00,159.09,159.27,158.87,159.17,62500.0,145.7802,145.9451,145.5786,145.8535,62500.0
2013-11-04 11:30:00,159.12,159.27,159.0,159.12,39100.0,145.8077,145.9451,145.6977,145.8077,39100.0
2013-11-04 12:00:00,159.08,159.18,158.88,159.11,51900.0,145.771,145.8626,145.5877,145.7985,51900.0
2013-11-04 12:30:00,159.09,159.57,159.06,159.18,46800.0,145.7802,146.22,145.7527,145.8626,46800.0
2013-11-04 13:00:00,159.16,159.21,158.91,159.11,66400.0,145.8443,145.8901,145.6152,145.7985,66400.0
2013-11-04 13:30:00,159.12,159.61,159.09,159.41,72100.0,145.8077,146.2567,145.7802,146.0734,72100.0
2013-11-04 14:00:00,159.4,159.5,159.3,159.49,51000.0,146.0642,146.1559,145.9726,146.1467,51000.0
2013-11-04 14:30:00,159.48,159.5,159.1,159.1,150000.0,146.1375,146.1559,145.7893,145.7893,150000.0
2013-11-04 15:00:00,159.08,159.54,158.98,159.5,72100.0,145.771,146.1925,145.6794,146.1559,72100.0
2013-11-04 15:30:00,159.53,159.79,159.34,159.73,193700.0,146.1834,146.4216,146.0093,146.3666,193700.0
2013-11-05 09:30:00,159.61,159.71,158.42,158.52,164200.0,146.2567,146.3483,145.1662,145.2579,164200.0
2013-11-05 10:00:00,158.43,159.2,158.42,158.94,90700.0,145.1754,145.881,145.1662,145.6427,90700.0
2013-11-05 10:30:00,158.94,159.05,158.71,158.89,98000.0,145.6427,145.7435,145.432,145.5969,98000.0
2013-11-05 11:00:00,158.95,159.05,158.81,158.93,50000.0,145.6519,145.7435,145.5236,145.6336,50000.0
2013-11-05 11:30:00,158.92,159.46,158.92,159.33,34000.0,145.6244,146.1192,145.6244,146.0001,34000.0
2013-11-05 12:00:00,159.32,159.55,159.16,159.24,99300.0,145.9909,146.2017,145.8443,145.9176,99300.0
2013-11-05 12:30:00,159.22,159.27,158.72,158.76,35800.0,145.8993,145.9451,145.4411,145.4778,35800.0
2013-11-05 13:00:00,158.8,159.03,158.8,159.03,48500.0,145.5144,145.7252,145.5144,145.7252,48500.0
2013-11-05 13:30:00,159.05,159.16,158.92,158.94,31700.0,145.7435,145.8443,145.6244,145.6427,31700.0
2013-11-05 14:00:00,158.92,159.29,158.76,159.21,121500.0,145.6244,145.9634,145.4778,145.8901,121500.0
2013-11-05 14:30:00,159.2,159.4,159.16,159.36,29400.0,145.881,146.0642,145.8443,146.0276,29400.0
2013-11-05 15:00:00,159.36,159.62,159.16,159.26,62000.0,146.0276,146.2658,145.8443,145.936,62000.0
2013-11-05 15:30:00,159.25,159.42,158.92,158.93,192400.0,145.9268,146.0826,145.6244,145.6336,192400.0
2013-11-06 09:30:00,158.97,158.99,156.4,156.42,351500.0,145.6702,145.6885,143.3152,143.3336,351500.0
2013-11-06 10:00:00,156.4,157.31,155.17,155.24,272800.0,143.3152,144.1491,142.1881,142.2523,272800.0
2013-11-06 10:30:00,155.22,155.24,154.02,154.75,319300.0,142.2339,142.2523,141.1343,141.8033,319300.0
2013-11-06 11:00:00,154.81,156.06,154.7,155.71,191600.0,141.8583,143.0037,141.7575,142.683,191600.0
2013-11-06 11:30:00,155.72,155.95,155.19,155.57,264500.0,142.6921,142.9029,142.2065,142.5547,264500.0
2013-11-06 12:00:00,155.62,155.88,155.02,155.8,152500.0,142.6005,142.8387,142.0507,142.7654,152500.0
2013-11-06 12:30:00,155.81,156.57,155.75,156.53,98400.0,142.7746,143.471,142.7196,143.4344,98400.0
2013-11-06 13:00:00,156.51,157.2,156.51,157.2,67700.0,143.416,144.0483,143.416,144.0483,67700.0
2013-11-06 13:30:00,157.17,157.37,156.99,157.37,101100.0,144.0208,144.2041,143.8559,144.2041,101100.0
2013-11-06 14:00:00,157.33,157.73,157.08,157.29,90300.0,144.1674,144.534,143.9383,144.1308,90300.0
2013-11-06 14:30:00,157.24,157.35,156.71,156.92,94900.0,144.085,144.1857,143.5993,143.7917,94900.0
2013-11-06 15:00:00,156.94,157.05,156.49,156.52,107500.0,143.81,143.9108,143.3977,143.4252,107500.0
2013-11-06 15:30:00,156.53,156.61,156.12,156.46,291300.0,143.4344,143.5077,143.0587,143.3702,291300.0
2013-11-07 09:30:00,157.48,158.0,156.08,156.6,182500.0,144.3049,144.7814,143.022,143.4985,182500.0
2013-11-07 10:00:00,156.6,156.97,156.44,156.94,181000.0,143.4985,143.8375,143.3519,143.81,181000.0
2013-11-07 10:30:00,156.94,157.09,156.46,156.71,114300.0,143.81,143.9475,143.3702,143.5993,114300.0
2013-11-07 11:00:00,156.68,156.82,155.8,156.06,78100.0,143.5718,143.7001,142.7654,143.0037,78100.0
2013-11-07 11:30:00,156.11,156.6,155.95,156.55,63400.0,143.0495,143.4985,142.9029,143.4527,63400.0
2013-11-07 12:00:00,156.58,157.31,156.51,157.2,61900.0,143.4802,144.1491,143.416,144.0483,61900.0
2013-11-07 12:30:00,157.29,157.4,156.94,157.02,43300.0,144.1308,144.2316,143.81,143.8834,43300.0
2013-11-07 13:00:00,157.0,157.21,156.84,156.93,51200.0,143.865,144.0575,143.7184,143.8009,51200.0
2013-11-07 13:30:00,156.9,157.14,156.74,156.8,55100.0,143.7734,143.9933,143.6268,143.6818,55100.0
2013-11-07 14:00:00,156.8,156.8,156.24,156.46,58500.0,143.6818,143.6818,143.1686,143.3702,58500.0
2013-11-07 14:30:00,156.42,156.76,156.27,156.7,49500.0,143.3336,143.6451,143.1961,143.5901,49500.0
2013-11-07 15:00:00,156.75,156.83,156.18,156.18,113000.0,143.6359,143.7093,143.1136,143.1136,113000.0
2013-11-07 15:30:00,156.2,156.5,155.9,156.31,246100.0,143.132,143.4069,142.8571,143.2328,246100.0
2013-11-08 09:30:00,156.25,157.5,155.91,157.03,159800.0,143.1778,144.3232,142.8662,143.8925,159800.0
2013-11-08 10:00:00,157.01,157.89,157.01,157.46,130900.0,143.8742,144.6806,143.8742,144.2865,130900.0
2013-11-08 10:30:00,157.47,157.95,157.11,157.19,110800.0,144.2957,144.7356,143.9658,144.0391,110800.0
2013-11-08 11:00:00,157.21,157.32,156.91,157.09,45700.0,144.0575,144.1583,143.7826,143.9475,45700.0
2013-11-08 11:30:00,157.05,157.71,157.05,157.5,61200.0,143.9108,144.5156,143.9108,144.3232,61200.0
2013-11-08 12:00:00,157.47,157.69,157.39,157.65,95000.0,144.2957,144.4973,144.2224,144.4606,95000.0
2013-11-08 12:30:00,157.66,157.87,157.66,157.75,40700.0,144.4698,144.6622,144.4698,144.5523,40700.0
2013-11-08 13:00:00,157.73,157.77,157.53,157.74,40800.0,144.534,144.5706,144.3507,144.5431,40800.0
2013-11-08 13:30:00,157.77,157.86,157.62,157.74,250500.0,144.5706,144.6531,144.4332,144.5431,250500.0
2013-11-08 14:00:00,157.7,157.83,157.47,157.5,59900.0,144.5065,144.6256,144.2957,144.3232,59900.0
2013-11-08 14:30:00,157.54,157.81,157.48,157.77,56300.0,144.3599,144.6073,144.3049,144.5706,56300.0
2013-11-08 15:00:00,157.77,157.94,157.56,157.88,31200.0,144.5706,144.7264,144.3782,144.6714,31200.0
2013-11-08 15:30:00,157.84,158.63,157.82,158.52,146200.0,144.6348,145.3587,144.6164,145.2579,146200.0
2013-11-11 09:30:00,158.8,159.5,158.61,159.2,87800.0,145.5144,146.1559,145.3403,145.881,87800.0
2013-11-11 10:00:00,159.2,159.41,158.74,158.74,54600.0,145.881,146.0734,145.4595,145.4595,54600.0
2013-11-11 10:30:00,158.77,158.97,158.21,158.42,62700.0,145.4869,145.6702,144.9738,145.1662,62700.0
2013-11-11 11:00:00,158.42,158.53,158.2,158.31,59700.0,145.1662,145.267,144.9646,145.0654,59700.0
2013-11-11 11:30:00,158.34,158.71,158.26,158.53,55300.0,145.0929,145.432,145.0196,145.267,55300.0
2013-11-11 12:00:00,158.56,158.69,158.33,158.35,47400.0,145.2945,145.4136,145.0838,145.1021,47400.0
2013-11-11 12:30:00,158.34,158.53,158.25,158.41,36500.0,145.0929,145.267,145.0105,145.1571,36500.0
2013-11-11 13:00:00,158.43,158.44,157.78,158.08,78800.0,145.1754,145.1846,144.5798,144.8547,78800.0
2013-11-11 13:30:00,158.05,158.4,158.05,158.19,114300.0,144.8272,145.1479,144.8272,144.9555,114300.0
2013-11-11 14:00:00,158.18,158.53,158.17,158.45,48800.0,144.9463,145.267,144.9371,145.1937,48800.0
2013-11-11 14:30:00,158.48,158.98,158.47,158.9,97300.0,145.2212,145.6794,145.212,145.6061,97300.0
2013-11-11 15:00:00,158.88,158.99,158.81,158.87,40400.0,145.5877,145.6885,145.5236,145.5786,40400.0
2013-11-11 15:30:00,158.89,159.0,158.67,158.9,136600.0,145.5969,145.6977,145.3953,145.6061,136600.0
2013-11-12 09:30:00,158.45,159.67,157.97,159.57,100800.0,145.1937,146.3117,144.7539,146.22,100800.0
2013-11-12 10:00:00,159.55,159.55,158.95,159.27,81000.0,146.2017,146.2017,145.6519,145.9451,81000.0
2013-11-12 10:30:00,159.24,159.3,159.0,159.17,114900.0,145.9176,145.9726,145.6977,145.8535,114900.0
2013-11-12 11:00:00,159.15,159.29,158.7,158.88,106500.0,145.8352,145.9634,145.4228,145.5877,106500.0
2013-11-12 11:30:00,158.94,158.94,158.16,158.38,76500.0,145.6427,145.6427,144.928,145.1296,76500.0
2013-11-12 12:00:00,158.4,158.44,157.83,157.91,81500.0,145.1479,145.1846,144.6256,144.6989,81500.0
2013-11-12 12:30:00,157.91,158.31,157.64,158.22,64700.0,144.6989,145.0654,144.4515,144.983,64700.0
2013-11-12 13:00:00,158.2,158.38,157.86,157.86,126800.0,144.9646,145.1296,144.6531,144.6531,126800.0
2013-11-12 13:30:00,157.83,157.83,157.27,157.32,146100.0,144.6256,144.6256,144.1124,144.1583,146100.0
2013-11-12 14:00:00,157.28,157.79,156.85,157.58,200400.0,144.1216,144.5889,143.7276,144.3965,200400.0
2013-11-12 14:30:00,157.56,157.75,157.42,157.66,86400.0,144.3782,144.5523,144.2499,144.4698,86400.0
2013-11-12 15:00:00,157.69,158.1,157.65,157.74,63200.0,144.4973,144.873,144.4606,144.5431,63200.0
2013-11-12 15:30:00,157.8,158.03,157.7,157.87,154900.0,144.5981,144.8089,144.5065,144.6622,154900.0
2013-11-13 09:30:00,157.31,157.69,156.46,157.04,135900.0,144.1491,144.4973,143.3702,143.9017,135900.0
2013-11-13 10:00:00,157.12,157.25,156.91,157.14,81500.0,143.975,144.0941,143.7826,143.9933,81500.0
2013-11-13 10:30:00,157.19,157.35,156.99,157.04,96100.0,144.0391,144.1857,143.8559,143.9017,96100.0
2013-11-13 11:00:00,157.07,157.62,156.99,157.43,139300.0,143.9292,144.4332,143.8559,144.2591,139300.0
2013-11-13 11:30:00,157.52,157.57,157.01,157.37,51100.0,144.3415,144.3873,143.8742,144.2041,51100.0
2013-11-13 12:00:00,157.36,157.53,157.29,157.41,54700.0,144.1949,144.3507,144.1308,144.2407,54700.0
2013-11-13 12:30:00,157.42,157.53,157.32,157.49,56700.0,144.2499,144.3507,144.1583,144.314,56700.0
2013-11-13 13:00:00,157.46,157.5,157.15,157.45,55600.0,144.2865,144.3232,144.0025,144.2774,55600.0
2013-11-13 13:30:00,157.44,157.7,157.34,157.65,84200.0,144.2682,144.5065,144.1766,144.4606,84200.0
2013-11-13 14:00:00,157.69,157.73,157.49,157.73,88100.0,144.4973,144.534,144.314,144.534,88100.0
2013-11-13 14:30:00,157.73,157.78,157.3,157.46,82800.0,144.534,144.5798,144.1399,144.2865,82800.0
2013-11-13 15:00:00,157.48,157.74,157.43,157.67,73200.0,144.3049,144.5431,144.2591,144.479,73200.0
2013-11-13 15:30:00,157.65,157.9,157.46,157.9,220000.0,144.4606,144.6897,144.2865,144.6897,220000.0
2013-11-14 09:30:00,157.87,158.35,156.6,157.0,216200.0,144.6622,145.1021,143.4985,143.865,216200.0
2013-11-14 10:00:00,157.02,157.65,155.92,157.36,264000.0,143.8834,144.4606,142.8754,144.1949,264000.0
2013-11-14 10:30:00,157.36,158.71,157.34,158.68,179500.0,144.1949,145.432,144.1766,145.4045,179500.0
2013-11-14 11:00:00,158.67,158.91,158.05,158.18,254500.0,145.3953,145.6152,144.8272,144.9463,254500.0
2013-11-14 11:30:00,158.17,158.26,157.86,157.91,69500.0,144.9371,145.0196,144.6531,144.6989,69500.0
2013-11-14 12:00:00,157.92,158.33,157.86,158.12,148100.0,144.7081,145.0838,144.6531,144.8913,148100.0
2013-11-14 12:30:00,158.14,158.31,157.95,157.95,106400.0,144.9097,145.0654,144.7356,144.7356,106400.0
2013-11-14 13:00:00,157.98,158.67,157.97,158.58,123600.0,144.763,145.3953,144.7539,145.3128,123600.0
2013-11-14 13:30:00,158.67,159.03,158.52,159.0,44200.0,145.3953,145.7252,145.2579,145.6977,44200.0
2013-11-14 14:00:00,159.0,159.36,158.89,159.29,67900.0,145.6977,146.0276,145.5969,145.9634,67900.0
2013-11-14 14:30:00,159.33,159.47,159.14,159.43,89700.0,146.0001,146.1284,145.826,146.0917,89700.0
2013-11-14 15:00:00,159.46,159.6,159.37,159.45,101100.0,146.1192,146.2475,146.0368,146.1101,101100.0
2013-11-14 15:30:00,159.45,159.77,159.29,159.43,247200.0,146.1101,146.4033,145.9634,146.0917,247200.0
2013-11-15 09:30:00,159.65,159.89,159.03,159.72,179600.0,146.2933,146.5132,145.7252,146.3575,179600.0
2013-11-15 10:00:00,159.72,159.89,159.49,159.7,89400.0,146.3575,146.5132,146.1467,146.3391,89400.0
2013-11-15 10:30:00,159.74,159.86,159.42,159.45,49600.0,146.3758,146.4858,146.0826,146.1101,49600.0
2013-11-15 11:00:00,159.46,159.78,159.46,159.64,54400.0,146.1192,146.4124,146.1192,146.2842,54400.0
2013-11-15 11:30:00,159.66,159.7,159.07,159.22,69900.0,146.3025,146.3391,145.7618,145.8993,69900.0
2013-11-15 12:00:00,159.22,159.82,159.18,159.7,49900.0,145.8993,146.4491,145.8626,146.3391,49900.0
2013-11-15 12:30:00,159.71,159.83,159.52,159.64,76800.0,146.3483,146.4583,146.1742,146.2842,76800.0
2013-11-15 13:00:00,159.63,159.82,159.61,159.78,22400.0,146.275,146.4491,146.2567,146.4124,22400.0
2013-11-15 13:30:00,159.78,159.88,159.65,159.82,42800.0,146.4124,146.5041,146.2933,146.4491,42800.0
2013-11-15 14:00:00,159.85,159.96,159.82,159.92,23000.0,146.4766,146.5774,146.4491,146.5407,23000.0
2013-11-15 14:30:00,159.92,160.22,159.82,160.2,70000.0,146.5407,146.8156,146.4491,146.7973,70000.0
2013-11-15 15:00:00,160.21,160.61,160.18,160.39,82500.0,146.8065,147.173,146.779,146.9714,82500.0
2013-11-15 15:30:00,160.4,160.4,160.01,160.15,190400.0,146.9806,146.9806,146.6232,146.7515,190400.0
2013-11-18 09:30:00,161.34,161.6,160.0,160.02,174800.0,147.8419,148.0802,146.614,146.6324,174800.0
2013-11-18 10:00:00,160.0,160.52,159.81,160.15,57800.0,146.614,147.0905,146.4399,146.7515,57800.0
2013-11-18 10:30:00,160.16,160.31,160.02,160.1,80900.0,146.7607,146.8981,146.6324,146.7057,80900.0
2013-11-18 11:00:00,160.1,160.26,160.02,160.05,54300.0,146.7057,146.8523,146.6324,146.6599,54300.0
2013-11-18 11:30:00,160.04,160.09,159.75,159.91,45700.0,146.6507,146.6965,146.385,146.5316,45700.0
2013-11-18 12:00:00,159.91,160.06,159.8,159.96,63900.0,146.5316,146.669,146.4308,146.5774,63900.0
2013-11-18 12:30:00,159.98,160.0,159.73,159.9,33600.0,146.5957,146.614,146.3666,146.5224,33600.0
2013-11-18 13:00:00,159.86,159.94,159.73,159.94,21600.0,146.4858,146.5591,146.3666,146.5591,21600.0
2013-11-18 13:30:00,159.95,159.96,159.78,159.9,27300.0,146.5682,146.5774,146.4124,146.5224,27300.0
2013-11-18 14:00:00,159.91,159.91,159.67,159.68,71000.0,146.5316,146.5316,146.3117,146.3208,71000.0
2013-11-18 14:30:00,159.67,159.7,159.32,159.42,36800.0,146.3117,146.3391,145.9909,146.0826,36800.0
2013-11-18 15:00:00,159.44,159.46,158.8,158.96,62400.0,146.1009,146.1192,145.5144,145.6611,62400.0
2013-11-18 15:30:00,158.95,159.19,158.58,158.78,311400.0,145.6519,145.8718,145.3128,145.4961,311400.0
2013-11-19 09:30:00,159.0,159.49,157.38,158.15,130400.0,145.6977,146.1467,144.2132,144.9188,130400.0
2013-11-19 10:00:00,158.15,159.15,158.1,159.05,45200.0,144.9188,145.8352,144.873,145.7435,45200.0
2013-11-19 10:30:00,159.0,159.68,159.0,159.64,77700.0,145.6977,146.3208,145.6977,146.2842,77700.0
2013-11-19 11:00:00,159.6,159.68,159.37,159.49,75000.0,146.2475,146.3208,146.0368,146.1467,75000.0
2013-11-19 11:30:00,159.49,159.56,158.85,158.9,75800.0,146.1467,146.2109,145.5603,145.6061,75800.0
2013-11-19 12:00:00,158.91,159.08,158.85,158.92,50300.0,145.6152,145.771,145.5603,145.6244,50300.0
2013-11-19 12:30:00,158.94,158.94,158.56,158.57,45300.0,145.6427,145.6427,145.2945,145.3037,45300.0
2013-11-19 13:00:00,158.58,158.65,158.36,158.36,32200.0,145.3128,145.377,145.1112,145.1112,32200.0
2013-11-19 13:30:00,158.34,158.69,158.3,158.56,33500.0,145.0929,145.4136,145.0563,145.2945,33500.0
2013-11-19 14:00:00,158.6,158.81,158.5,158.67,40400.0,145.3312,145.5236,145.2395,145.3953,40400.0
2013-11-19 14:30:00,158.66,159.18,158.66,158.95,35300.0,145.3862,145.8626,145.3862,145.6519,35300.0
2013-11-19 15:00:00,158.96,159.47,158.92,159.26,78300.0,145.6611,146.1284,145.6244,145.936,78300.0
2013-11-19 15:30:00,159.28,159.34,158.98,159.21,134500.0,145.9543,146.0093,145.6794,145.8901,134500.0
2013-11-20 09:30:00,159.67,159.93,158.56,159.04,132400.0,146.3117,146.5499,145.2945,145.7344,132400.0
2013-11-20 10:00:00,159.19,159.55,158.77,159.18,82400.0,145.8718,146.2017,145.4869,145.8626,82400.0
2013-11-20 10:30:00,159.17,159.29,158.75,158.91,49100.0,145.8535,145.9634,145.4686,145.6152,49100.0
2013-11-20 11:00:00,158.9,159.09,158.7,158.81,61400.0,145.6061,145.7802,145.4228,145.5236,61400.0
2013-11-20 11:30:00,158.76,159.11,158.63,158.65,40300.0,145.4778,145.7985,145.3587,145.377,40300.0
2013-11-20 12:00:00,158.62,158.83,158.57,158.68,61100.0,145.3495,145.5419,145.3037,145.4045,61100.0
2013-11-20 12:30:00,158.68,158.79,158.6,158.77,39600.0,145.4045,145.5053,145.3312,145.4869,39600.0
2013-11-20 13:00:00,158.74,159.05,158.61,158.94,38300.0,145.4595,145.7435,145.3403,145.6427,38300.0
2013-11-20 13:30:00,158.98,159.08,158.92,158.99,25800.0,145.6794,145.771,145.6244,145.6885,25800.0
2013-11-20 14:00:00,158.97,158.97,158.35,158.77,62900.0,145.6702,145.6702,145.1021,145.4869,62900.0
2013-11-20 14:30:00,158.73,158.73,158.17,158.41,53400.0,145.4503,145.4503,144.9371,145.1571,53400.0
2013-11-20 15:00:00,158.38,158.39,157.86,158.0,103400.0,145.1296,145.1387,144.6531,144.7814,103400.0
2013-11-20 15:30:00,158.0,158.51,157.83,158.39,116700.0,144.7814,145.2487,144.6256,145.1387,116700.0
2013-11-21 09:30:00,159.21,159.83,158.39,159.7,121400.0,145.8901,146.4583,145.1387,146.3391,121400.0
2013-11-21 10:00:00,159.76,160.4,159.31,160.39,105900.0,146.3941,146.9806,145.9818,146.9714,105900.0
2013-11-21 10:30:00,160.39,160.81,160.22,160.81,98900.0,146.9714,147.3563,146.8156,147.3563,98900.0
2013-11-21 11:00:00,160.82,161.17,160.05,160.13,93800.0,147.3654,147.6862,146.6599,146.7332,93800.0
2013-11-21 11:30:00,160.16,160.54,160.16,160.37,37000.0,146.7607,147.1089,146.7607,146.9531,37000.0
2013-11-21 12:00:00,160.37,160.43,160.01,160.27,46900.0,146.9531,147.0081,146.6232,146.8615,46900.0
2013-11-21 12:30:00,160.27,160.36,160.22,160.25,42900.0,146.8615,146.9439,146.8156,146.8431,42900.0
2013-11-21 13:00:00,160.27,160.62,160.27,160.62,39600.0,146.8615,147.1822,146.8615,147.1822,39600.0
2013-11-21 13:30:00,160.61,161.08,160.6,160.92,37200.0,147.173,147.6037,147.1638,147.4571,37200.0
2013-11-21 14:00:00,160.9,160.98,160.8,160.83,45200.0,147.4387,147.5121,147.3471,147.3746,45200.0
2013-11-21 14:30:00,160.79,160.91,160.63,160.79,48300.0,147.338,147.4479,147.1913,147.338,48300.0
2013-11-21 15:00:00,160.82,161.0,160.82,160.85,50900.0,147.3654,147.5304,147.3654,147.3929,50900.0
2013-11-21 15:30:00,160.85,160.96,160.65,160.9,154900.0,147.3929,147.4937,147.2097,147.4387,154900.0
2013-11-22 09:30:00,160.9,161.51,160.43,161.41,96100.0,147.4387,147.9977,147.0081,147.9061,96100.0
2013-11-22 10:00:00,161.42,162.06,161.23,162.04,87800.0,147.9152,148.5017,147.7411,148.4834,87800.0
2013-11-22 10:30:00,162.05,163.45,162.03,162.82,179000.0,148.4925,149.7754,148.4742,149.1981,179000.0
2013-11-22 11:00:00,162.8,163.78,162.62,163.69,137500.0,149.1798,150.0778,149.0148,149.9953,137500.0
2013-11-22 11:30:00,163.69,164.0,163.5,163.62,119900.0,149.9953,150.2794,149.8212,149.9312,119900.0
2013-11-22 12:00:00,163.62,163.68,162.75,162.75,74400.0,149.9312,149.9862,149.134,149.134,74400.0
2013-11-22 12:30:00,162.75,163.05,162.67,162.79,137700.0,149.134,149.4089,149.0607,149.1706,137700.0
2013-11-22 13:00:00,162.79,162.89,162.49,162.65,112500.0,149.1706,149.2623,148.8957,149.0423,112500.0
2013-11-22 13:30:00,162.64,162.95,162.59,162.77,86100.0,149.0332,149.3172,148.9874,149.1523,86100.0
2013-11-22 14:00:00,162.75,162.97,162.55,162.9,105600.0,149.134,149.3356,148.9507,149.2714,105600.0
2013-11-22 14:30:00,162.9,163.04,162.85,163.04,77900.0,149.2714,149.3997,149.2256,149.3997,77900.0
2013-11-22 15:00:00,163.01,163.48,162.98,163.42,145200.0,149.3722,149.8029,149.3447,149.7479,145200.0
2013-11-22 15:30:00,163.4,163.68,163.28,163.61,255300.0,149.7296,149.9862,149.6196,149.922,255300.0
2013-11-25 09:30:00,163.95,164.65,163.61,164.41,132000.0,150.2336,150.875,149.922,150.6551,132000.0
2013-11-25 10:00:00,164.32,164.4,163.61,164.02,110800.0,150.5726,150.6459,149.922,150.2977,110800.0
2013-11-25 10:30:00,164.04,164.42,163.72,164.2,107800.0,150.316,150.6643,150.0228,150.4627,107800.0
2013-11-25 11:00:00,164.14,164.9,164.08,164.9,92400.0,150.4077,151.1041,150.3527,151.1041,92400.0
2013-11-25 11:30:00,164.87,164.99,164.77,164.84,71000.0,151.0766,151.1866,150.985,151.0491,71000.0
2013-11-25 12:00:00,164.81,165.26,164.71,165.26,74300.0,151.0216,151.434,150.93,151.434,74300.0
2013-11-25 12:30:00,165.23,165.52,164.97,165.5,58600.0,151.4065,151.6722,151.1682,151.6539,58600.0
2013-11-25 13:00:00,165.51,165.66,165.17,165.21,89100.0,151.6631,151.8005,151.3515,151.3882,89100.0
2013-11-25 13:30:00,165.21,165.33,165.11,165.22,71600.0,151.3882,151.4981,151.2965,151.3973,71600.0
2013-11-25 14:00:00,165.22,165.88,165.08,165.87,131000.0,151.3973,152.0021,151.269,151.9929,131000.0
2013-11-25 14:30:00,165.87,166.05,165.14,165.22,163000.0,151.9929,152.1579,151.324,151.3973,163000.0
2013-11-25 15:00:00,165.2,165.28,164.55,164.98,258700.0,151.379,151.4523,150.7834,151.1774,258700.0
2013-11-25 15:30:00,164.97,165.24,164.76,165.2,382000.0,151.1682,151.4157,150.9758,151.379,382000.0
2013-11-26 09:30:00,164.97,165.25,163.63,163.93,272300.0,151.1682,151.4248,149.9403,150.2153,272300.0
2013-11-26 10:00:00,163.9,164.35,163.58,164.24,133800.0,150.1878,150.6001,149.8945,150.4993,133800.0
2013-11-26 10:30:00,164.27,164.91,164.26,164.47,55200.0,150.5268,151.1133,150.5176,150.7101,55200.0
2013-11-26 11:00:00,164.49,164.52,164.23,164.32,62500.0,150.7284,150.7559,150.4902,150.5726,62500.0
2013-11-26 11:30:00,164.31,164.69,164.25,164.53,52700.0,150.5635,150.9117,150.5085,150.7651,52700.0
2013-11-26 12:00:00,164.52,164.81,164.46,164.7,45500.0,150.7559,151.0216,150.7009,150.9208,45500.0
2013-11-26 12:30:00,164.72,164.8,164.51,164.53,54200.0,150.9392,151.0125,150.7467,150.7651,54200.0
2013-11-26 13:00:00,164.54,164.7,164.54,164.65,45700.0,150.7742,150.9208,150.7742,150.875,45700.0
2013-11-26 13:30:00,164.66,164.84,164.63,164.74,56200.0,150.8842,151.0491,150.8567,150.9575,56200.0
2013-11-26 14:00:00,164.74,165.24,164.59,165.2,77000.0,150.9575,151.4157,150.82,151.379,77000.0
2013-11-26 14:30:00,165.22,165.23,165.01,165.07,59800.0,151.3973,151.4065,151.2049,151.2599,59800.0
2013-11-26 15:00:00,165.08,165.39,164.86,164.95,97100.0,151.269,151.5531,151.0674,151.1499,97100.0
2013-11-26 15:30:00,164.95,165.02,164.25,164.35,318600.0,151.1499,151.2141,150.5085,150.6001,318600.0
2013-11-27 09:30:00,165.1,165.59,163.77,165.0,72900.0,151.5068,151.9564,150.2863,151.415,72900.0
2013-11-27 10:00:00,165.11,165.49,164.8,165.47,127000.0,151.5159,151.8646,151.2315,151.8463,127000.0
2013-11-27 10:30:00,165.47,165.53,164.81,164.98,97800.0,151.8463,151.9014,151.2406,151.3966,97800.0
2013-11-27 11:00:00,165.0,165.11,164.73,164.82,58900.0,151.415,151.5159,151.1672,151.2498,58900.0
2013-11-27 11:30:00,164.84,165.01,164.81,164.99,55200.0,151.2682,151.4242,151.2406,151.4058,55200.0
2013-11-27 12:00:00,164.94,165.0,164.78,165.0,38600.0,151.3599,151.415,151.2131,151.415,38600.0
2013-11-27 12:30:00,165.01,165.01,164.85,164.95,30600.0,151.4242,151.4242,151.2773,151.3691,30600.0
2013-11-27 13:00:00,164.97,165.02,164.88,164.99,27300.0,151.3875,151.4333,151.3049,151.4058,27300.0
2013-11-27 13:30:00,165.02,165.25,164.88,165.19,43400.0,151.4333,151.6444,151.3049,151.5893,43400.0
2013-11-27 14:00:00,165.14,165.26,164.99,165.19,35900.0,151.5435,151.6536,151.4058,151.5893,35900.0
2013-11-27 14:30:00,165.2,165.49,165.18,165.31,47200.0,151.5985,151.8646,151.5802,151.6995,47200.0
2013-11-27 15:00:00,165.32,165.46,165.26,165.35,50600.0,151.7086,151.8371,151.6536,151.7362,50600.0
2013-11-27 15:30:00,165.35,165.52,165.18,165.51,154200.0,151.7362,151.8922,151.5802,151.883,154200.0
2013-11-29 09:30:00,165.73,166.57,165.25,165.5,78000.0,152.0849,152.8557,151.6444,151.8738,78000.0
2013-11-29 10:00:00,165.54,165.9,165.32,165.49,65800.0,151.9105,152.2409,151.7086,151.8646,65800.0
2013-11-29 10:30:00,165.54,165.57,165.33,165.45,57400.0,151.9105,151.9381,151.7178,151.8279,57400.0
2013-11-29 11:00:00,165.44,165.79,165.35,165.78,43100.0,151.8188,152.1399,151.7362,152.1308,43100.0
2013-11-29 11:30:00,165.76,166.19,165.55,166.19,45200.0,152.1124,152.507,151.9197,152.507,45200.0
2013-11-29 12:00:00,166.18,166.22,166.01,166.22,47400.0,152.4978,152.5345,152.3418,152.5345,47400.0
2013-11-29 12:30:00,166.21,166.46,165.43,165.77,121700.0,152.5254,152.7548,151.8096,152.1216,121700.0
2013-12-02 09:30:00,165.89,166.25,165.0,165.6,55400.0,152.2317,152.5621,151.415,151.9656,55400.0
2013-12-02 10:00:00,165.68,165.9,165.36,165.6,149000.0,152.039,152.2409,151.7453,151.9656,149000.0
2013-12-02 10:30:00,165.53,165.7,164.5,164.87,66600.0,151.9014,152.0574,150.9562,151.2957,66600.0
2013-12-02 11:00:00,164.82,165.06,164.7,164.74,37200.0,151.2498,151.47,151.1397,151.1764,37200.0
2013-12-02 11:30:00,164.8,164.87,164.56,164.8,58800.0,151.2315,151.2957,151.0112,151.2315,58800.0
2013-12-02 12:00:00,164.83,164.96,164.73,164.81,29500.0,151.259,151.3783,151.1672,151.2406,29500.0
2013-12-02 12:30:00,164.82,164.98,164.71,164.9,26900.0,151.2498,151.3966,151.1489,151.3232,26900.0
2013-12-02 13:00:00,164.9,164.97,164.79,164.81,30800.0,151.3232,151.3875,151.2223,151.2406,30800.0
2013-12-02 13:30:00,164.79,164.88,164.56,164.85,58000.0,151.2223,151.3049,151.0112,151.2773,58000.0
2013-12-02 14:00:00,164.87,164.87,164.53,164.85,49300.0,151.2957,151.2957,150.9837,151.2773,49300.0
2013-12-02 14:30:00,164.86,165.34,164.84,165.26,55000.0,151.2865,151.727,151.2682,151.6536,55000.0
2013-12-02 15:00:00,165.27,165.28,164.65,164.71,52700.0,151.6628,151.6719,151.0938,151.1489,52700.0
2013-12-02 15:30:00,164.7,164.74,164.18,164.63,143400.0,151.1397,151.1764,150.6625,151.0755,143400.0
2013-12-03 09:30:00,163.1,164.3,162.57,164.28,239100.0,149.6714,150.7726,149.1851,150.7543,239100.0
2013-12-03 10:00:00,164.29,164.78,163.94,163.96,85900.0,150.7634,151.2131,150.4423,150.4606,85900.0
2013-12-03 10:30:00,163.94,164.15,163.73,163.73,69200.0,150.4423,150.635,150.2496,150.2496,69200.0
2013-12-03 11:00:00,163.76,163.92,163.27,163.27,78300.0,150.2771,150.4239,149.8274,149.8274,78300.0
2013-12-03 11:30:00,163.23,163.89,163.19,163.82,137100.0,149.7907,150.3964,149.754,150.3321,137100.0
2013-12-03 12:00:00,163.81,163.92,163.57,163.82,53600.0,150.323,150.4239,150.1027,150.3321,53600.0
2013-12-03 12:30:00,163.88,164.2,163.8,164.0,30500.0,150.3872,150.6809,150.3138,150.4973,30500.0
2013-12-03 13:00:00,163.99,164.0,163.37,163.48,43900.0,150.4881,150.4973,149.9192,150.0201,43900.0
2013-12-03 13:30:00,163.47,163.52,163.29,163.41,64400.0,150.011,150.0568,149.8458,149.9559,64400.0
2013-12-03 14:00:00,163.41,163.43,163.04,163.23,81700.0,149.9559,149.9743,149.6164,149.7907,81700.0
2013-12-03 14:30:00,163.24,163.75,163.21,163.62,71700.0,149.7999,150.2679,149.7724,150.1486,71700.0
2013-12-03 15:00:00,163.62,163.87,163.58,163.65,70000.0,150.1486,150.378,150.1119,150.1761,70000.0
2013-12-03 15:30:00,163.63,163.93,163.55,163.88,158600.0,150.1578,150.4331,150.0844,150.3872,158600.0
2013-12-04 09:30:00,163.52,164.69,162.82,164.69,87600.0,150.0568,151.1305,149.4145,151.1305,87600.0
2013-12-04 10:00:00,164.8,165.18,164.23,164.36,89700.0,151.2315,151.5802,150.7084,150.8277,89700.0
2013-12-04 10:30:00,164.4,164.59,164.06,164.21,92500.0,150.8644,151.0387,150.5524,150.69,92500.0
2013-12-04 11:00:00,164.21,164.21,163.37,163.44,49000.0,150.69,150.69,149.9192,149.9834,49000.0
2013-12-04 11:30:00,163.42,163.55,163.29,163.38,38600.0,149.9651,150.0844,149.8458,149.9284,38600.0
2013-12-04 12:00:00,163.35,163.35,162.5,162.6,50300.0,149.9008,149.9008,149.1208,149.2126,50300.0
2013-12-04 12:30:00,162.67,163.07,162.65,162.81,30900.0,149.2768,149.6439,149.2585,149.4053,30900.0
2013-12-04 13:00:00,162.79,162.99,162.25,162.26,46000.0,149.3869,149.5705,148.8914,148.9006,46000.0
2013-12-04 13:30:00,162.2,162.32,161.97,162.23,71300.0,148.8455,148.9556,148.6345,148.8731,71300.0
2013-12-04 14:00:00,162.21,162.71,162.2,162.65,39300.0,148.8547,149.3135,148.8455,149.2585,39300.0
2013-12-04 14:30:00,162.76,163.05,162.71,162.81,40300.0,149.3594,149.6255,149.3135,149.4053,40300.0
2013-12-04 15:00:00,162.79,163.18,162.66,162.99,96800.0,149.3869,149.7448,149.2676,149.5705,96800.0
2013-12-04 15:30:00,163.0,163.03,162.73,162.73,194200.0,149.5797,149.6072,149.3319,149.3319,194200.0
2013-12-05 09:30:00,162.8,163.2,161.27,161.84,178700.0,149.3961,149.7632,147.9921,148.5152,178700.0
2013-12-05 10:00:00,161.85,162.18,161.42,161.47,87800.0,148.5243,148.8272,148.1297,148.1756,87800.0
2013-12-05 10:30:00,161.52,161.6,160.11,160.24,139700.0,148.2215,148.2949,146.9276,147.0469,139700.0
2013-12-05 11:00:00,160.25,161.02,160.25,160.74,119700.0,147.0561,147.7627,147.0561,147.5057,119700.0
2013-12-05 11:30:00,160.72,160.95,160.6,160.64,78100.0,147.4874,147.6984,147.3773,147.414,78100.0
2013-12-05 12:00:00,160.64,161.0,160.62,160.67,63200.0,147.414,147.7443,147.3956,147.4415,63200.0
2013-12-05 12:30:00,160.7,160.74,160.39,160.62,165100.0,147.469,147.5057,147.1845,147.3956,165100.0
2013-12-05 13:00:00,160.61,160.66,160.22,160.34,65500.0,147.3864,147.4323,147.0285,147.1387,65500.0
2013-12-05 13:30:00,160.33,160.84,160.27,160.81,54600.0,147.1295,147.5975,147.0744,147.57,54600.0
2013-12-05 14:00:00,160.82,161.03,160.2,160.51,82000.0,147.5791,147.7719,147.0102,147.2947,82000.0
2013-12-05 14:30:00,160.5,160.66,159.98,160.15,113300.0,147.2855,147.4323,146.8083,146.9643,113300.0
2013-12-05 15:00:00,160.14,160.22,159.92,160.01,104800.0,146.9551,147.0285,146.7532,146.8358,104800.0
2013-12-05 15:30:00,160.0,160.29,159.78,159.97,355600.0,146.8267,147.0928,146.6248,146.7991,355600.0
2013-12-06 09:30:00,161.64,161.94,160.72,161.39,113700.0,148.3316,148.6069,147.4874,148.1022,113700.0
2013-12-06 10:00:00,161.4,161.92,160.92,161.12,88500.0,148.1114,148.5886,147.6709,147.8544,88500.0
2013-12-06 10:30:00,161.14,161.22,160.93,161.0,95400.0,147.8728,147.9462,147.6801,147.7443,95400.0
2013-12-06 11:00:00,161.01,161.28,160.82,161.11,147600.0,147.7535,148.0013,147.5791,147.8453,147600.0
2013-12-06 11:30:00,161.1,161.99,161.08,161.91,117100.0,147.8361,148.6528,147.8177,148.5794,117100.0
2013-12-06 12:00:00,161.91,162.35,161.8,161.86,87200.0,148.5794,148.9832,148.4785,148.5335,87200.0
2013-12-06 12:30:00,161.85,161.86,161.48,161.49,79900.0,148.5243,148.5335,148.1848,148.194,79900.0
2013-12-06 13:00:00,161.47,161.73,161.35,161.36,75500.0,148.1756,148.4142,148.0655,148.0747,75500.0
2013-12-06 13:30:00,161.36,161.97,161.26,161.97,99400.0,148.0747,148.6345,147.9829,148.6345,99400.0
2013-12-06 14:00:00,162.0,162.7,161.99,162.67,56600.0,148.662,149.3044,148.6528,149.2768,56600.0
2013-12-06 14:30:00,162.67,163.08,162.67,163.06,73200.0,149.2768,149.6531,149.2768,149.6347,73200.0
2013-12-06 15:00:00,163.06,163.08,162.56,162.68,119200.0,149.6347,149.6531,149.1759,149.286,119200.0
2013-12-06 15:30:00,162.69,162.98,162.34,162.83,320400.0,149.2952,149.5613,148.974,149.4237,320400.0
2013-12-09 09:30:00,163.43,164.31,163.26,164.23,130500.0,149.9743,150.7818,149.8182,150.7084,130500.0
2013-12-09 10:00:00,164.22,164.47,164.19,164.31,89000.0,150.6992,150.9286,150.6717,150.7818,89000.0
2013-12-09 10:30:00,164.3,164.34,164.06,164.17,86600.0,150.7726,150.8093,150.5524,150.6533,86600.0
2013-12-09 11:00:00,164.17,164.63,164.02,164.53,97600.0,150.6533,151.0755,150.5157,150.9837,97600.0
2013-12-09 11:30:00,164.53,164.53,164.15,164.19,105400.0,150.9837,150.9837,150.635,150.6717,105400.0
2013-12-09 12:00:00,164.17,164.56,164.07,164.09,192000.0,150.6533,151.0112,150.5616,150.5799,192000.0
2013-12-09 12:30:00,164.14,164.24,163.65,163.72,58500.0,150.6258,150.7176,150.1761,150.2404,58500.0
2013-12-09 13:00:00,163.71,163.73,163.34,163.49,38700.0,150.2312,150.2496,149.8917,150.0293,38700.0
2013-12-09 13:30:00,163.49,163.56,163.36,163.4,53100.0,150.0293,150.0935,149.91,149.9467,53100.0
2013-12-09 14:00:00,163.41,163.81,163.36,163.78,72600.0,149.9559,150.323,149.91,150.2954,72600.0
2013-12-09 14:30:00,163.77,164.04,163.34,163.37,70200.0,150.2863,150.534,149.8917,149.9192,70200.0
2013-12-09 15:00:00,163.37,163.4,163.0,163.0,73300.0,149.9192,149.9467,149.5797,149.5797,73300.0
2013-12-09 15:30:00,163.01,163.24,162.85,163.05,225500.0,149.5888,149.7999,149.442,149.6255,225500.0
2013-12-10 09:30:00,159.86,161.33,157.0,161.11,545600.0,146.6982,148.0472,144.0737,147.8453,545600.0
2013-12-10 10:00:00,161.16,161.47,160.72,161.03,428800.0,147.8911,148.1756,147.4874,147.7719,428800.0
2013-12-10 10:30:00,161.06,161.47,160.89,161.1,253800.0,147.7994,148.1756,147.6434,147.8361,253800.0
2013-12-10 11:00:00,161.1,161.67,160.27,160.38,1003900.0,147.8361,148.3592,147.0744,147.1754,1003900.0
2013-12-10 11:30:00,160.38,161.01,160.07,160.76,428400.0,147.1754,147.7535,146.8909,147.5241,428400.0
2013-12-10 12:00:00,160.75,160.84,160.26,160.37,215300.0,147.5149,147.5975,147.0652,147.1662,215300.0
2013-12-10 12:30:00,160.4,160.45,159.66,159.89,292500.0,147.1937,147.2396,146.5146,146.7257,292500.0
2013-12-10 13:00:00,159.84,160.0,158.88,159.18,354000.0,146.6798,146.8267,145.7989,146.0742,354000.0
2013-12-10 13:30:00,159.18,159.84,159.18,159.65,180200.0,146.0742,146.6798,146.0742,146.5055,180200.0
2013-12-10 14:00:00,159.6,160.0,159.45,160.0,136000.0,146.4596,146.8267,146.3219,146.8267,136000.0
2013-12-10 14:30:00,159.98,160.03,159.33,159.51,208300.0,146.8083,146.8542,146.2118,146.377,208300.0
2013-12-10 15:00:00,159.52,160.23,159.5,160.09,219700.0,146.3862,147.0377,146.3678,146.9092,219700.0
2013-12-10 15:30:00,160.09,160.23,159.9,159.94,312800.0,146.9092,147.0377,146.7349,146.7716,312800.0
2013-12-11 09:30:00,160.35,160.69,157.32,158.92,375500.0,147.1478,147.4598,144.3673,145.8356,375500.0
2013-12-11 10:00:00,158.85,159.45,158.39,158.76,244800.0,145.7713,146.3219,145.3492,145.6887,244800.0
2013-12-11 10:30:00,158.86,159.1,158.59,159.06,159100.0,145.7805,146.0008,145.5327,145.964,159100.0
2013-12-11 11:00:00,159.05,159.16,158.72,158.93,163300.0,145.9549,146.0558,145.652,145.8448,163300.0
2013-12-11 11:30:00,158.93,159.22,158.86,158.99,141500.0,145.8448,146.1109,145.7805,145.8998,141500.0
2013-12-11 12:00:00,158.98,159.06,158.76,158.94,159000.0,145.8906,145.964,145.6887,145.8539,159000.0
2013-12-11 12:30:00,158.92,159.02,158.85,159.0,78700.0,145.8356,145.9273,145.7713,145.909,78700.0
2013-12-11 13:00:00,159.0,159.5,158.99,159.22,176400.0,145.909,146.3678,145.8998,146.1109,176400.0
2013-12-11 13:30:00,159.23,159.57,159.21,159.5,95500.0,146.1201,146.4321,146.1017,146.3678,95500.0
2013-12-11 14:00:00,159.51,159.53,158.85,158.9,109200.0,146.377,146.3954,145.7713,145.8172,109200.0
2013-12-11 14:30:00,158.92,159.08,158.82,158.94,117600.0,145.8356,145.9824,145.7438,145.8539,117600.0
2013-12-11 15:00:00,158.94,159.08,158.78,158.79,183400.0,145.8539,145.9824,145.7071,145.7163,183400.0
2013-12-11 15:30:00,158.81,158.83,158.23,158.34,370300.0,145.7346,145.753,145.2024,145.3033,370300.0
2013-12-12 09:30:00,157.79,158.46,156.0,157.03,332900.0,144.7986,145.4134,143.156,144.1012,332900.0
2013-12-12 10:00:00,157.01,158.14,157.01,157.61,125800.0,144.0828,145.1198,144.0828,144.6334,125800.0
2013-12-12 10:30:00,157.59,157.91,157.25,157.39,161600.0,144.6151,144.9087,144.3031,144.4315,161600.0
2013-12-12 11:00:00,157.4,157.55,157.08,157.26,90900.0,144.4407,144.5784,144.1471,144.3122,90900.0
2013-12-12 11:30:00,157.26,157.37,156.51,156.78,120700.0,144.3122,144.4132,143.624,143.8718,120700.0
2013-12-12 12:00:00,156.78,157.22,156.53,156.82,84900.0,143.8718,144.2755,143.6424,143.9085,84900.0
2013-12-12 12:30:00,156.83,157.03,156.63,156.81,76000.0,143.9177,144.1012,143.7341,143.8993,76000.0
2013-12-12 13:00:00,156.81,157.11,156.77,156.95,96300.0,143.8993,144.1746,143.8626,144.0278,96300.0
2013-12-12 13:30:00,156.94,157.15,156.74,156.97,119200.0,144.0186,144.2113,143.8351,144.0461,119200.0
2013-12-12 14:00:00,156.97,157.08,156.79,157.02,102700.0,144.0461,144.1471,143.8809,144.092,102700.0
2013-12-12 14:30:00,157.05,157.5,156.94,157.41,115700.0,144.1195,144.5325,144.0186,144.4499,115700.0
2013-12-12 15:00:00,157.43,157.53,157.16,157.39,150000.0,144.4683,144.56,144.2205,144.4315,150000.0
2013-12-12 15:30:00,157.38,157.48,156.68,156.75,224000.0,144.4224,144.5141,143.78,143.8442,224000.0
2013-12-13 09:30:00,157.56,158.11,156.17,156.32,156800.0,144.5875,145.0923,143.312,143.4496,156800.0
2013-12-13 10:00:00,156.4,156.77,156.03,156.14,121700.0,143.5231,143.8626,143.1835,143.2845,121700.0
2013-12-13 10:30:00,156.11,156.56,156.11,156.45,79700.0,143.2569,143.6699,143.2569,143.5689,79700.0
2013-12-13 11:00:00,156.43,157.14,156.35,156.59,115600.0,143.5506,144.2021,143.4772,143.6974,115600.0
2013-12-13 11:30:00,156.56,157.24,156.5,157.05,73700.0,143.6699,144.2939,143.6148,144.1195,73700.0
2013-12-13 12:00:00,157.0,157.08,156.86,157.0,64300.0,144.0737,144.1471,143.9452,144.0737,64300.0
2013-12-13 12:30:00,157.06,157.07,156.93,157.05,76000.0,144.1287,144.1379,144.0094,144.1195,76000.0
2013-12-13 13:00:00,157.05,157.25,156.94,157.01,115200.0,144.1195,144.3031,144.0186,144.0828,115200.0
2013-12-13 13:30:00,157.03,157.18,156.94,157.02,76800.0,144.1012,144.2388,144.0186,144.092,76800.0
2013-12-13 14:00:00,157.01,157.03,156.53,156.63,84000.0,144.0828,144.1012,143.6424,143.7341,84000.0
2013-12-13 14:30:00,156.63,157.31,156.6,157.31,80700.0,143.7341,144.3581,143.7066,144.3581,80700.0
2013-12-13 15:00:00,157.32,157.86,157.19,157.84,111100.0,144.3673,144.8628,144.248,144.8445,111100.0
2013-12-13 15:30:00,157.83,157.93,157.34,157.38,266900.0,144.8353,144.9271,144.3857,144.4224,266900.0
2013-12-16 09:30:00,157.39,158.47,157.39,157.96,104400.0,144.4315,145.4226,144.4315,144.9546,104400.0
2013-12-16 10:00:00,158.07,158.07,157.16,157.56,67300.0,145.0556,145.0556,144.2205,144.5875,67300.0
2013-12-16 10:30:00,157.6,157.6,157.11,157.37,55600.0,144.6243,144.6243,144.1746,144.4132,55600.0
2013-12-16 11:00:00,157.41,157.64,157.19,157.4,50600.0,144.4499,144.661,144.248,144.4407,50600.0
2013-12-16 11:30:00,157.4,157.7,157.22,157.68,56900.0,144.4407,144.716,144.2755,144.6977,56900.0
2013-12-16 12:00:00,157.69,157.74,157.44,157.71,39800.0,144.7068,144.7527,144.4774,144.7252,39800.0
2013-12-16 12:30:00,157.74,158.07,157.71,157.9,38500.0,144.7527,145.0556,144.7252,144.8996,38500.0
2013-12-16 13:00:00,157.9,157.94,157.6,157.88,54500.0,144.8996,144.9363,144.6243,144.8812,54500.0
2013-12-16 13:30:00,157.85,157.95,157.63,157.88,43300.0,144.8537,144.9454,144.6518,144.8812,43300.0
2013-12-16 14:00:00,157.86,158.14,157.86,157.96,57100.0,144.8628,145.1198,144.8628,144.9546,57100.0
2013-12-16 14:30:00,157.98,158.01,157.81,157.81,49000.0,144.973,145.0005,144.817,144.817,49000.0
2013-12-16 15:00:00,157.83,157.87,157.54,157.61,70600.0,144.8353,144.872,144.5692,144.6334,70600.0
2013-12-16 15:30:00,157.62,157.67,157.35,157.44,167200.0,144.6426,144.6885,144.3948,144.4774,167200.0
2013-12-17 09:30:00,157.83,157.97,156.79,157.63,116600.0,144.8353,144.9638,143.8809,144.6518,116600.0
2013-12-17 10:00:00,157.4,158.15,157.31,157.66,140900.0,144.4407,145.129,144.3581,144.6793,140900.0
2013-12-17 10:30:00,157.64,157.72,157.24,157.46,129600.0,144.661,144.7344,144.2939,144.4958,129600.0
2013-12-17 11:00:00,157.45,157.51,156.86,156.97,119700.0,144.4866,144.5417,143.9452,144.0461,119700.0
2013-12-17 11:30:00,156.99,157.49,156.99,157.46,94300.0,144.0645,144.5233,144.0645,144.4958,94300.0
2013-12-17 12:00:00,157.46,157.58,157.29,157.5,73800.0,144.4958,144.6059,144.3398,144.5325,73800.0
2013-12-17 12:30:00,157.5,158.13,157.42,158.1,68600.0,144.5325,145.1106,144.4591,145.0831,68600.0
2013-12-17 13:00:00,158.08,158.29,157.93,157.97,99600.0,145.0647,145.2574,144.9271,144.9638,99600.0
2013-12-17 13:30:00,157.97,158.05,157.81,157.92,67100.0,144.9638,145.0372,144.817,144.9179,67100.0
2013-12-17 14:00:00,157.92,158.67,157.9,158.48,106500.0,144.9179,145.6062,144.8996,145.4318,106500.0
2013-12-17 14:30:00,158.46,158.63,158.27,158.59,107000.0,145.4134,145.5695,145.2391,145.5327,107000.0
2013-12-17 15:00:00,158.58,158.76,158.31,158.41,164700.0,145.5236,145.6887,145.2758,145.3676,164700.0
2013-12-17 15:30:00,158.42,158.5,158.35,158.43,286300.0,145.3767,145.4502,145.3125,145.3859,286300.0
2013-12-18 09:30:00,159.58,159.68,157.71,157.97,131200.0,146.4412,146.533,144.7252,144.9638,131200.0
2013-12-18 10:00:00,157.93,158.53,157.85,158.16,93100.0,144.9271,145.4777,144.8537,145.1381,93100.0
2013-12-18 10:30:00,158.15,158.39,157.55,157.91,63900.0,145.129,145.3492,144.5784,144.9087,63900.0
2013-12-18 11:00:00,157.91,158.06,157.69,157.84,70800.0,144.9087,145.0464,144.7068,144.8445,70800.0
2013-12-18 11:30:00,157.84,157.84,157.21,157.37,93900.0,144.8445,144.8445,144.2664,144.4132,93900.0
2013-12-18 12:00:00,157.34,157.74,157.24,157.68,41000.0,144.3857,144.7527,144.2939,144.6977,41000.0
2013-12-18 12:30:00,157.74,158.0,157.67,157.94,73000.0,144.7527,144.9913,144.6885,144.9363,73000.0
2013-12-18 13:00:00,157.93,158.0,157.68,157.85,72800.0,144.9271,144.9913,144.6977,144.8537,72800.0
2013-12-18 13:30:00,157.89,158.27,157.77,158.16,50600.0,144.8904,145.2391,144.7803,145.1381,50600.0
2013-12-18 14:00:00,158.03,159.57,156.74,159.1,136900.0,145.0189,146.4321,143.8351,146.0008,136900.0
2013-12-18 14:30:00,159.11,160.0,159.09,159.83,107900.0,146.0099,146.8267,145.9916,146.6707,107900.0
2013-12-18 15:00:00,159.83,160.43,159.62,160.05,148500.0,146.6707,147.2213,146.4779,146.8725,148500.0
2013-12-18 15:30:00,160.05,161.08,160.03,161.06,264900.0,146.8725,147.8177,146.8542,147.7994,264900.0
2013-12-19 09:30:00,160.23,160.23,158.5,158.75,172700.0,147.0377,147.0377,145.4502,145.6796,172700.0
2013-12-19 10:00:00,158.82,159.93,158.71,159.72,194600.0,145.7438,146.7624,145.6429,146.5697,194600.0
2013-12-19 10:30:00,159.72,160.6,159.72,160.48,148200.0,146.5697,147.3773,146.5697,147.2671,148200.0
2013-12-19 11:00:00,160.44,160.48,159.38,159.72,169600.0,147.2304,147.2671,146.2577,146.5697,169600.0
2013-12-19 11:30:00,159.74,159.95,159.62,159.84,63400.0,146.5881,146.7808,146.4779,146.6798,63400.0
2013-12-19 12:00:00,159.83,160.0,159.59,159.83,72900.0,146.6707,146.8267,146.4504,146.6707,72900.0
2013-12-19 12:30:00,159.92,159.94,159.64,159.87,47400.0,146.7532,146.7716,146.4963,146.7074,47400.0
2013-12-19 13:00:00,159.87,160.0,159.87,159.97,65900.0,146.7074,146.8267,146.7074,146.7991,65900.0
2013-12-19 13:30:00,159.99,160.16,159.96,160.15,61800.0,146.8175,146.9735,146.7899,146.9643,61800.0
2013-12-19 14:00:00,160.13,160.28,160.0,160.0,77800.0,146.946,147.0836,146.8267,146.8267,77800.0
2013-12-19 14:30:00,159.99,160.4,159.85,160.3,72000.0,146.8175,147.1937,146.689,147.102,72000.0
2013-12-19 15:00:00,160.3,160.46,160.2,160.38,86500.0,147.102,147.2488,147.0102,147.1754,86500.0
2013-12-19 15:30:00,160.38,160.68,160.27,160.58,226000.0,147.1754,147.4507,147.0744,147.3589,226000.0
2013-12-20 09:30:00,160.82,162.35,160.62,161.95,303200.0,147.5791,148.9832,147.3956,148.6161,303200.0
2013-12-20 10:00:00,161.9,162.02,161.49,162.0,98800.0,148.5702,148.6803,148.194,148.662,98800.0
2013-12-20 10:30:00,162.01,162.65,161.98,162.24,98000.0,148.6712,149.2585,148.6436,148.8822,98000.0
2013-12-20 11:00:00,162.22,162.23,161.11,161.14,104900.0,148.8639,148.8731,147.8453,147.8728,104900.0
2013-12-20 11:30:00,161.14,161.86,161.01,161.79,86100.0,147.8728,148.5335,147.7535,148.4693,86100.0
2013-12-20 12:00:00,161.86,161.99,161.67,161.86,36600.0,148.5335,148.6528,148.3592,148.5335,36600.0
2013-12-20 12:30:00,161.91,162.05,161.73,161.88,45500.0,148.5794,148.7079,148.4142,148.5519,45500.0
2013-12-20 13:00:00,161.84,161.92,161.7,161.8,42800.0,148.5152,148.5886,148.3867,148.4785,42800.0
2013-12-20 13:30:00,161.81,162.07,161.78,162.06,40200.0,148.4876,148.7262,148.4601,148.717,40200.0
2013-12-20 14:00:00,162.07,162.18,161.95,162.02,42400.0,148.7262,148.8272,148.6161,148.6803,42400.0
2013-12-20 14:30:00,161.98,162.2,161.98,161.98,60600.0,148.6436,148.8455,148.6436,148.6436,60600.0
2013-12-20 15:00:00,162.0,162.02,161.77,161.86,74100.0,148.662,148.6803,148.4509,148.5335,74100.0
2013-12-20 15:30:00,161.85,161.93,161.33,161.59,315600.0,148.5243,148.5978,148.0472,148.2857,315600.0
2013-12-23 09:30:00,161.52,161.96,159.41,159.57,175400.0,148.2215,148.6253,146.2852,146.4321,175400.0
2013-12-23 10:00:00,159.67,159.68,158.45,158.59,160400.0,146.5238,146.533,145.4043,145.5327,160400.0
2013-12-23 10:30:00,158.58,158.96,158.3,158.95,111100.0,145.5236,145.8723,145.2666,145.8631,111100.0
2013-12-23 11:00:00,158.95,159.54,158.92,159.43,55900.0,145.8631,146.4045,145.8356,146.3036,55900.0
2013-12-23 11:30:00,159.43,160.16,159.43,160.09,72200.0,146.3036,146.9735,146.3036,146.9092,72200.0
2013-12-23 12:00:00,160.07,160.19,159.67,160.1,55300.0,146.8909,147.001,146.5238,146.9184,55300.0
2013-12-23 12:30:00,160.12,160.31,160.04,160.15,42300.0,146.9368,147.1111,146.8634,146.9643,42300.0
2013-12-23 13:00:00,160.21,160.38,160.06,160.36,44900.0,147.0194,147.1754,146.8817,147.157,44900.0
2013-12-23 13:30:00,160.31,160.57,160.01,160.21,74600.0,147.1111,147.3497,146.8358,147.0194,74600.0
2013-12-23 14:00:00,160.25,160.38,160.11,160.15,65100.0,147.0561,147.1754,146.9276,146.9643,65100.0
2013-12-23 14:30:00,160.16,160.64,160.15,160.61,52500.0,146.9735,147.414,146.9643,147.3864,52500.0
2013-12-23 15:00:00,160.59,160.65,160.35,160.42,60700.0,147.3681,147.4231,147.1478,147.2121,60700.0
2013-12-23 15:30:00,160.43,160.48,160.09,160.34,140100.0,147.2213,147.2671,146.9092,147.1387,140100.0
2013-12-24 09:30:00,160.84,161.01,159.26,159.89,93400.0,147.5975,147.7535,146.1476,146.7257,93400.0
2013-12-24 10:00:00,159.81,160.67,159.48,160.61,80600.0,146.6523,147.4415,146.3495,147.3864,80600.0
2013-12-24 10:30:00,160.59,160.72,160.35,160.61,47900.0,147.3681,147.4874,147.1478,147.3864,47900.0
2013-12-24 11:00:00,160.6,160.69,160.14,160.22,43800.0,147.3773,147.4598,146.9551,147.0285,43800.0
2013-12-24 11:30:00,160.23,160.61,160.14,160.43,37700.0,147.0377,147.3864,146.9551,147.2213,37700.0
2013-12-24 12:00:00,160.47,160.58,160.06,160.16,63900.0,147.258,147.3589,146.8817,146.9735,63900.0
2013-12-24 12:30:00,160.14,160.33,159.98,160.26,69500.0,146.9551,147.1295,146.8083,147.0652,69500.0
2013-12-26 09:30:00,161.31,161.46,160.09,160.39,85000.0,148.0288,148.1664,146.9092,147.1845,85000.0
2013-12-26 10:00:00,160.42,161.43,160.4,161.42,59200.0,147.2121,148.1389,147.1937,148.1297,59200.0
2013-12-26 10:30:00,161.42,161.46,160.76,160.83,63700.0,148.1297,148.1664,147.5241,147.5883,63700.0
2013-12-26 11:00:00,160.86,160.99,160.75,160.95,45400.0,147.6158,147.7351,147.5149,147.6984,45400.0
2013-12-26 11:30:00,160.98,161.13,160.93,161.03,37100.0,147.726,147.8636,147.6801,147.7719,37100.0
2013-12-26 12:00:00,161.03,161.25,160.96,161.22,50300.0,147.7719,147.9737,147.7076,147.9462,50300.0
2013-12-26 12:30:00,161.25,161.35,161.2,161.32,30200.0,147.9737,148.0655,147.9279,148.038,30200.0
2013-12-26 13:00:00,161.32,161.62,161.28,161.56,39300.0,148.038,148.3133,148.0013,148.2582,39300.0
2013-12-26 13:30:00,161.57,161.62,161.38,161.46,38500.0,148.2674,148.3133,148.093,148.1664,38500.0
2013-12-26 14:00:00,161.49,161.52,161.22,161.28,38700.0,148.194,148.2215,147.9462,148.0013,38700.0
2013-12-26 14:30:00,161.34,161.43,161.25,161.27,36900.0,148.0563,148.1389,147.9737,147.9921,36900.0
2013-12-26 15:00:00,161.26,161.42,161.22,161.34,57600.0,147.9829,148.1297,147.9462,148.0563,57600.0
2013-12-26 15:30:00,161.34,161.39,161.18,161.37,107400.0,148.0563,148.1022,147.9095,148.0839,107400.0
2013-12-27 09:30:00,161.71,161.89,161.32,161.7,61400.0,148.3959,148.561,148.038,148.3867,61400.0
2013-12-27 10:00:00,161.66,161.99,161.66,161.72,55300.0,148.35,148.6528,148.35,148.405,55300.0
2013-12-27 10:30:00,161.74,161.79,161.25,161.31,66200.0,148.4234,148.4693,147.9737,148.0288,66200.0
2013-12-27 11:00:00,161.34,161.39,160.88,161.07,33000.0,148.0563,148.1022,147.6342,147.8086,33000.0
2013-12-27 11:30:00,161.1,161.26,160.54,160.58,35900.0,147.8361,147.9829,147.3222,147.3589,35900.0
2013-12-27 12:00:00,160.59,160.79,160.47,160.5,29500.0,147.3681,147.5516,147.258,147.2855,29500.0
2013-12-27 12:30:00,160.48,160.56,160.21,160.28,28400.0,147.2671,147.3405,147.0194,147.0836,28400.0
2013-12-27 13:00:00,160.25,160.34,160.13,160.3,38200.0,147.0561,147.1387,146.946,147.102,38200.0
2013-12-27 13:30:00,160.25,160.64,160.25,160.61,22600.0,147.0561,147.414,147.0561,147.3864,22600.0
2013-12-27 14:00:00,160.63,160.79,160.5,160.75,28100.0,147.4048,147.5516,147.2855,147.5149,28100.0
2013-12-27 14:30:00,160.75,160.87,160.62,160.8,27200.0,147.5149,147.625,147.3956,147.5608,27200.0
2013-12-27 15:00:00,160.8,161.07,160.76,161.06,46300.0,147.5608,147.8086,147.5241,147.7994,46300.0
2013-12-27 15:30:00,161.03,161.05,160.91,160.98,86000.0,147.7719,147.7902,147.6617,147.726,86000.0
2013-12-30 09:30:00,160.95,161.39,160.14,160.2,49300.0,147.6984,148.1022,146.9551,147.0102,49300.0
2013-12-30 10:00:00,160.19,160.42,159.97,160.05,75200.0,147.001,147.2121,146.7991,146.8725,75200.0
2013-12-30 10:30:00,160.05,160.59,160.05,160.59,40300.0,146.8725,147.3681,146.8725,147.3681,40300.0
2013-12-30 11:00:00,160.58,160.68,160.44,160.67,64000.0,147.3589,147.4507,147.2304,147.4415,64000.0
2013-12-30 11:30:00,160.69,160.81,160.41,160.79,63500.0,147.4598,147.57,147.2029,147.5516,63500.0
2013-12-30 12:00:00,160.77,160.87,160.65,160.72,26500.0,147.5333,147.625,147.4231,147.4874,26500.0
2013-12-30 12:30:00,160.74,161.03,160.71,161.01,26200.0,147.5057,147.7719,147.4782,147.7535,26200.0
2013-12-30 13:00:00,161.01,161.04,160.79,160.94,28400.0,147.7535,147.781,147.5516,147.6893,28400.0
2013-12-30 13:30:00,160.94,161.02,160.87,161.0,25500.0,147.6893,147.7627,147.625,147.7443,25500.0
2013-12-30 14:00:00,161.05,161.17,160.96,161.03,33800.0,147.7902,147.9003,147.7076,147.7719,33800.0
2013-12-30 14:30:00,161.07,161.19,161.03,161.11,29900.0,147.8086,147.9187,147.7719,147.8453,29900.0
2013-12-30 15:00:00,161.09,161.12,160.71,160.72,67200.0,147.8269,147.8544,147.4782,147.4874,67200.0
2013-12-30 15:30:00,160.72,160.84,160.63,160.66,128300.0,147.4874,147.5975,147.4048,147.4323,128300.0
2013-12-31 09:30:00,161.25,161.54,160.95,161.34,74900.0,147.9737,148.2399,147.6984,148.0563,74900.0
2013-12-31 10:00:00,161.35,161.49,161.17,161.37,91300.0,148.0655,148.194,147.9003,148.0839,91300.0
2013-12-31 10:30:00,161.37,161.62,161.27,161.36,75700.0,148.0839,148.3133,147.9921,148.0747,75700.0
2013-12-31 11:00:00,161.37,162.03,161.3,161.72,53100.0,148.0839,148.6895,148.0196,148.405,53100.0
2013-12-31 11:30:00,161.73,161.75,161.45,161.48,34000.0,148.4142,148.4326,148.1573,148.1848,34000.0
2013-12-31 12:00:00,161.52,161.81,161.43,161.7,33800.0,148.2215,148.4876,148.1389,148.3867,33800.0
2013-12-31 12:30:00,161.64,161.73,161.43,161.51,40100.0,148.3316,148.4142,148.1389,148.2123,40100.0
2013-12-31 13:00:00,161.51,161.58,161.28,161.45,42100.0,148.2123,148.2766,148.0013,148.1573,42100.0
2013-12-31 13:30:00,161.45,161.54,161.36,161.42,39700.0,148.1573,148.2399,148.0747,148.1297,39700.0
2013-12-31 14:00:00,161.47,161.52,160.92,160.95,36700.0,148.1756,148.2215,147.6709,147.6984,36700.0
2013-12-31 14:30:00,160.92,160.99,160.58,160.66,29300.0,147.6709,147.7351,147.3589,147.4323,29300.0
2013-12-31 15:00:00,160.66,161.03,160.66,160.96,33600.0,147.4323,147.7719,147.4323,147.7076,33600.0
2013-12-31 15:30:00,160.97,161.47,160.89,161.39,126400.0,147.7168,148.1756,147.6434,148.1022,126400.0
2014-01-02 09:30:00,160.85,160.85,159.45,159.85,139600.0,147.6067,147.6067,146.3219,146.689,139600.0
2014-01-02 10:00:00,159.8,160.38,159.51,160.22,99900.0,146.6431,147.1754,146.377,147.0285,99900.0
2014-01-02 10:30:00,160.22,160.99,160.16,160.94,95600.0,147.0285,147.7351,146.9735,147.6893,95600.0
2014-01-02 11:00:00,160.94,161.01,160.47,160.73,86100.0,147.6893,147.7535,147.258,147.4966,86100.0
2014-01-02 11:30:00,160.7,160.76,159.86,160.06,87100.0,147.469,147.5241,146.6982,146.8817,87100.0
2014-01-02 12:00:00,160.12,160.52,160.01,160.39,73500.0,146.9368,147.3038,146.8358,147.1845,73500.0
2014-01-02 12:30:00,160.42,160.5,160.1,160.4,45100.0,147.2121,147.2855,146.9184,147.1937,45100.0
2014-01-02 13:00:00,160.4,160.5,160.14,160.18,50700.0,147.1937,147.2855,146.9551,146.9918,50700.0
2014-01-02 13:30:00,160.18,160.45,160.03,160.18,40100.0,146.9918,147.2396,146.8542,146.9918,40100.0
2014-01-02 14:00:00,160.18,160.43,159.69,159.76,53200.0,146.9918,147.2213,146.5422,146.6064,53200.0
2014-01-02 14:30:00,159.76,160.03,159.74,159.82,59400.0,146.6064,146.8542,146.5881,146.6615,59400.0
2014-01-02 15:00:00,159.8,160.3,159.79,160.16,64000.0,146.6431,147.102,146.6339,146.9735,64000.0
2014-01-02 15:30:00,160.18,160.29,159.89,160.16,148500.0,146.9918,147.0928,146.7257,146.9735,148500.0
2014-01-03 09:30:00,160.25,161.68,160.1,161.67,76400.0,147.0561,148.3683,146.9184,148.3592,76400.0
2014-01-03 10:00:00,161.51,161.92,161.11,161.92,189300.0,148.2123,148.5886,147.8453,148.5886,189300.0
2014-01-03 10:30:00,161.86,162.08,161.6,161.6,167600.0,148.5335,148.7354,148.2949,148.2949,167600.0
2014-01-03 11:00:00,161.6,161.83,161.49,161.56,128200.0,148.2949,148.506,148.194,148.2582,128200.0
2014-01-03 11:30:00,161.59,161.74,161.41,161.61,92600.0,148.2857,148.4234,148.1206,148.3041,92600.0
2014-01-03 12:00:00,161.6,162.1,161.58,161.81,290300.0,148.2949,148.7538,148.2766,148.4876,290300.0
2014-01-03 12:30:00,161.75,161.87,161.44,161.45,137400.0,148.4326,148.5427,148.1481,148.1573,137400.0
2014-01-03 13:00:00,161.53,161.63,161.11,161.19,120800.0,148.2307,148.3225,147.8453,147.9187,120800.0
2014-01-03 13:30:00,161.18,161.25,160.77,160.93,188000.0,147.9095,147.9737,147.5333,147.6801,188000.0
2014-01-03 14:00:00,160.91,161.15,160.83,161.06,180900.0,147.6617,147.882,147.5883,147.7994,180900.0
2014-01-03 14:30:00,161.09,161.52,161.01,161.19,170800.0,147.8269,148.2215,147.7535,147.9187,170800.0
2014-01-03 15:00:00,161.19,161.32,161.01,161.15,181800.0,147.9187,148.038,147.7535,147.882,181800.0
2014-01-03 15:30:00,161.12,161.28,160.68,160.7,338300.0,147.8544,148.0013,147.4507,147.469,338300.0
2014-01-06 09:30:00,166.95,166.95,160.82,161.44,369500.0,153.2044,153.2044,147.5791,148.1481,369500.0
2014-01-06 10:00:00,161.52,161.87,161.09,161.42,225300.0,148.2215,148.5427,147.8269,148.1297,225300.0
2014-01-06 10:30:00,161.45,161.5,160.99,161.05,129300.0,148.1573,148.2032,147.7351,147.7902,129300.0
2014-01-06 11:00:00,161.03,161.19,160.67,160.9,225000.0,147.7719,147.9187,147.4415,147.6526,225000.0
2014-01-06 11:30:00,160.9,161.06,160.82,161.0,107200.0,147.6526,147.7994,147.5791,147.7443,107200.0
2014-01-06 12:00:00,161.04,161.05,160.86,160.88,95200.0,147.781,147.7902,147.6158,147.6342,95200.0
2014-01-06 12:30:00,160.87,160.89,160.62,160.65,70400.0,147.625,147.6434,147.3956,147.4231,70400.0
2014-01-06 13:00:00,160.68,160.72,159.91,160.0,125300.0,147.4507,147.4874,146.7441,146.8267,125300.0
2014-01-06 13:30:00,160.0,160.7,159.99,160.52,177300.0,146.8267,147.469,146.8175,147.3038,177300.0
2014-01-06 14:00:00,160.51,160.67,160.4,160.59,111800.0,147.2947,147.4415,147.1937,147.3681,111800.0
2014-01-06 14:30:00,160.6,160.63,160.52,160.61,110300.0,147.3773,147.4048,147.3038,147.3864,110300.0
2014-01-06 15:00:00,160.61,160.67,160.45,160.46,147300.0,147.3864,147.4415,147.2396,147.2488,147300.0
2014-01-06 15:30:00,160.45,160.55,160.24,160.25,247600.0,147.2396,147.3314,147.0469,147.0561,247600.0
2014-01-07 09:30:00,160.74,161.16,160.07,160.51,305300.0,147.5057,147.8911,146.8909,147.2947,305300.0
2014-01-07 10:00:00,160.51,161.13,160.33,160.49,317600.0,147.2947,147.8636,147.1295,147.2763,317600.0
2014-01-07 10:30:00,160.52,160.73,160.31,160.47,205400.0,147.3038,147.4966,147.1111,147.258,205400.0
2014-01-07 11:00:00,160.47,160.7,160.15,160.64,188300.0,147.258,147.469,146.9643,147.414,188300.0
2014-01-07 11:30:00,160.66,161.47,160.66,161.09,266800.0,147.4323,148.1756,147.4323,147.8269,266800.0
2014-01-07 12:00:00,161.09,161.57,160.8,161.53,149300.0,147.8269,148.2674,147.5608,148.2307,149300.0
2014-01-07 12:30:00,161.54,162.86,161.53,162.84,185800.0,148.2399,149.4512,148.2307,149.4328,185800.0
2014-01-07 13:00:00,162.83,163.34,162.48,162.61,132000.0,149.4237,149.8917,149.1025,149.2218,132000.0
2014-01-07 13:30:00,162.62,162.7,162.2,162.24,94100.0,149.2309,149.3044,148.8455,148.8822,94100.0
2014-01-07 14:00:00,162.25,162.4,161.88,162.35,117400.0,148.8914,149.0291,148.5519,148.9832,117400.0
2014-01-07 14:30:00,162.36,162.63,162.29,162.52,99600.0,148.9923,149.2401,148.9281,149.1392,99600.0
2014-01-07 15:00:00,162.52,162.57,162.07,162.11,155600.0,149.1392,149.1851,148.7262,148.7629,155600.0
2014-01-07 15:30:00,162.12,162.33,161.73,161.83,302300.0,148.7721,148.9648,148.4142,148.506,302300.0
2014-01-08 09:30:00,166.0,169.87,165.6,169.29,1189100.0,152.3327,155.884,151.9656,155.3518,1189100.0
2014-01-08 10:00:00,169.17,171.4,168.86,171.23,690400.0,155.2417,157.2881,154.9572,157.1321,690400.0
2014-01-08 10:30:00,171.24,171.8,170.11,170.4,603800.0,157.1412,157.6551,156.1043,156.3704,603800.0
2014-01-08 11:00:00,170.42,171.48,170.36,171.48,329500.0,156.3887,157.3615,156.3337,157.3615,329500.0
2014-01-08 11:30:00,171.45,173.08,171.32,172.43,441900.0,157.3339,158.8297,157.2146,158.2333,441900.0
2014-01-08 12:00:00,172.43,172.46,171.05,171.41,246500.0,158.2333,158.2608,156.9669,157.2972,246500.0
2014-01-08 12:30:00,171.32,171.45,170.67,170.96,135200.0,157.2146,157.3339,156.6182,156.8843,135200.0
2014-01-08 13:00:00,170.95,171.1,170.05,170.66,181800.0,156.8751,157.0128,156.0492,156.609,181800.0
2014-01-08 13:30:00,170.66,170.81,170.3,170.44,113100.0,156.609,156.7466,156.2786,156.4071,113100.0
2014-01-08 14:00:00,170.44,170.46,169.61,169.94,243100.0,156.4071,156.4254,155.6454,155.9483,243100.0
2014-01-08 14:30:00,169.95,170.53,168.76,169.03,570200.0,155.9574,156.4897,154.8654,155.1132,570200.0
2014-01-08 15:00:00,168.91,169.1,168.03,168.53,242900.0,155.0031,155.1774,154.1955,154.6544,242900.0
2014-01-08 15:30:00,168.53,170.14,168.21,169.79,656500.0,154.6544,156.1318,154.3607,155.8106,656500.0
2014-01-09 09:30:00,175.44,176.61,174.2,175.18,862200.0,160.9954,162.0691,159.8575,160.7568,862200.0
2014-01-09 10:00:00,175.18,177.0,175.13,176.0,626700.0,160.7568,162.427,160.711,161.5093,626700.0
2014-01-09 10:30:00,176.0,176.39,175.29,175.45,359900.0,161.5093,161.8672,160.8578,161.0046,359900.0
2014-01-09 11:00:00,175.46,175.51,174.67,174.87,373200.0,161.0138,161.0597,160.2888,160.4724,373200.0
2014-01-09 11:30:00,174.87,175.56,174.7,175.09,316500.0,160.4724,161.1055,160.3164,160.6742,316500.0
2014-01-09 12:00:00,175.09,175.21,174.79,175.02,168400.0,160.6742,160.7844,160.3989,160.61,168400.0
2014-01-09 12:30:00,175.03,175.63,175.0,175.4,127300.0,160.6192,161.1698,160.5917,160.9587,127300.0
2014-01-09 13:00:00,175.39,175.58,175.18,175.51,151300.0,160.9495,161.1239,160.7568,161.0597,151300.0
2014-01-09 13:30:00,175.51,175.64,175.0,175.02,145500.0,161.0597,161.179,160.5917,160.61,145500.0
2014-01-09 14:00:00,175.03,175.85,174.56,174.86,212200.0,160.6192,161.3717,160.1879,160.4632,212200.0
2014-01-09 14:30:00,174.89,175.98,174.82,174.93,229400.0,160.4907,161.491,160.4265,160.5274,229400.0
2014-01-09 15:00:00,174.93,175.37,174.77,175.23,183300.0,160.5274,160.9312,160.3806,160.8027,183300.0
2014-01-09 15:30:00,175.27,175.66,175.22,175.33,366700.0,160.8394,161.1973,160.7935,160.8945,366700.0
2014-01-10 09:30:00,175.63,175.86,174.32,174.87,245000.0,161.1698,161.3808,159.9676,160.4724,245000.0
2014-01-10 10:00:00,174.9,175.16,174.34,174.97,125800.0,160.4999,160.7385,159.986,160.5641,125800.0
2014-01-10 10:30:00,174.96,175.06,174.8,174.95,99800.0,160.5549,160.6467,160.4081,160.5458,99800.0
2014-01-10 11:00:00,174.94,175.18,174.58,174.58,85100.0,160.5366,160.7568,160.2062,160.2062,85100.0
2014-01-10 11:30:00,174.6,174.71,174.36,174.61,84300.0,160.2246,160.3255,160.0043,160.2338,84300.0
2014-01-10 12:00:00,174.62,174.93,174.35,174.91,80800.0,160.2429,160.5274,159.9952,160.5091,80800.0
2014-01-10 12:30:00,174.92,175.18,174.74,174.9,67900.0,160.5182,160.7568,160.3531,160.4999,67900.0
2014-01-10 13:00:00,174.9,175.2,174.81,175.08,52300.0,160.4999,160.7752,160.4173,160.6651,52300.0
2014-01-10 13:30:00,175.11,175.4,174.98,174.99,71800.0,160.6926,160.9587,160.5733,160.5825,71800.0
2014-01-10 14:00:00,174.98,175.25,174.94,175.15,74700.0,160.5733,160.8211,160.5366,160.7293,74700.0
2014-01-10 14:30:00,175.15,175.24,174.75,174.76,75100.0,160.7293,160.8119,160.3622,160.3714,75100.0
2014-01-10 15:00:00,174.79,175.26,174.77,175.07,86600.0,160.3989,160.8302,160.3806,160.6559,86600.0
2014-01-10 15:30:00,175.07,175.47,175.0,175.44,248900.0,160.6559,161.023,160.5917,160.9954,248900.0
2014-01-13 09:30:00,175.03,175.37,174.0,174.06,139500.0,160.6192,160.9312,159.674,159.729,139500.0
2014-01-13 10:00:00,174.11,174.93,174.06,174.5,108000.0,159.7749,160.5274,159.729,160.1328,108000.0
2014-01-13 10:30:00,174.5,174.67,174.21,174.29,92800.0,160.1328,160.2888,159.8667,159.9401,92800.0
2014-01-13 11:00:00,174.27,174.66,174.14,174.32,94300.0,159.9218,160.2796,159.8025,159.9676,94300.0
2014-01-13 11:30:00,174.34,174.4,174.18,174.38,43300.0,159.986,160.0411,159.8392,160.0227,43300.0
2014-01-13 12:00:00,174.39,174.4,173.57,173.74,47400.0,160.0319,160.0411,159.2794,159.4354,47400.0
2014-01-13 12:30:00,173.73,173.74,160.21,164.62,408200.0,159.4262,159.4354,147.0194,151.0663,408200.0
2014-01-13 13:00:00,164.52,167.82,162.88,167.31,1995000.0,150.9745,154.0028,149.4695,153.5348,1995000.0
2014-01-13 13:30:00,167.29,169.98,167.08,167.84,1126800.0,153.5164,155.985,153.3237,154.0212,1126800.0
2014-01-13 14:00:00,167.74,167.8,166.35,167.02,420400.0,153.9294,153.9845,152.6538,153.2687,420400.0
2014-01-13 14:30:00,167.03,168.72,166.98,167.58,205800.0,153.2779,154.8287,153.232,153.7826,205800.0
2014-01-13 15:00:00,167.55,167.57,165.54,165.74,325600.0,153.755,153.7734,151.9105,152.0941,325600.0
2014-01-13 15:30:00,165.71,167.33,165.5,167.14,545600.0,152.0665,153.5532,151.8738,153.3788,545600.0
2014-01-14 09:30:00,167.5,169.0,164.99,165.06,498600.0,153.7092,155.0857,151.4058,151.47,498600.0
2014-01-14 10:00:00,165.05,165.66,164.36,165.44,815800.0,151.4609,152.0206,150.8277,151.8188,815800.0
2014-01-14 10:30:00,165.45,166.74,165.29,165.74,618500.0,151.8279,153.0117,151.6811,152.0941,618500.0
2014-01-14 11:00:00,165.72,165.91,165.47,165.51,302400.0,152.0757,152.2501,151.8463,151.883,302400.0
2014-01-14 11:30:00,165.55,165.72,165.45,165.57,163800.0,151.9197,152.0757,151.8279,151.9381,163800.0
2014-01-14 12:00:00,165.57,166.43,165.49,165.98,163400.0,151.9381,152.7273,151.8646,152.3143,163400.0
2014-01-14 12:30:00,166.03,166.31,165.15,165.33,197700.0,152.3602,152.6171,151.5526,151.7178,197700.0
2014-01-14 13:00:00,165.28,165.67,164.7,165.4,168200.0,151.6719,152.0298,151.1397,151.7821,168200.0
2014-01-14 13:30:00,165.41,165.53,165.25,165.49,159900.0,151.7912,151.9014,151.6444,151.8646,159900.0
2014-01-14 14:00:00,165.52,166.5,165.52,166.09,136800.0,151.8922,152.7915,151.8922,152.4152,136800.0
2014-01-14 14:30:00,166.13,166.36,165.92,166.26,128200.0,152.452,152.663,152.2592,152.5712,128200.0
2014-01-14 15:00:00,166.24,168.25,165.99,167.05,213900.0,152.5529,154.3974,152.3235,153.2962,213900.0
2014-01-14 15:30:00,167.03,167.55,166.64,167.47,354500.0,153.2779,153.755,152.92,153.6816,354500.0
2014-01-15 09:30:00,167.32,168.13,165.81,166.13,476200.0,153.544,154.2873,152.1583,152.452,476200.0
2014-01-15 10:00:00,166.14,167.29,166.14,167.16,296600.0,152.4611,153.5164,152.4611,153.3971,296600.0
2014-01-15 10:30:00,167.13,167.16,166.33,166.36,156700.0,153.3696,153.3971,152.6355,152.663,156700.0
2014-01-15 11:00:00,166.39,166.42,165.89,166.04,213900.0,152.6905,152.7181,152.2317,152.3694,213900.0
2014-01-15 11:30:00,166.06,166.25,165.83,166.01,285900.0,152.3877,152.5621,152.1767,152.3418,285900.0
2014-01-15 12:00:00,166.06,166.93,166.0,166.43,321600.0,152.3877,153.1861,152.3327,152.7273,321600.0
2014-01-15 12:30:00,166.54,166.57,165.97,166.0,84400.0,152.8282,152.8557,152.3051,152.3327,84400.0
2014-01-15 13:00:00,166.0,166.75,165.95,166.25,90700.0,152.3327,153.0209,152.2868,152.5621,90700.0
2014-01-15 13:30:00,166.21,166.34,165.91,166.05,108500.0,152.5254,152.6447,152.2501,152.3785,108500.0
2014-01-15 14:00:00,166.03,166.28,165.82,166.09,106100.0,152.3602,152.5896,152.1675,152.4152,106100.0
2014-01-15 14:30:00,166.11,166.48,166.07,166.38,175200.0,152.4336,152.7731,152.3969,152.6814,175200.0
2014-01-15 15:00:00,166.35,166.7,166.25,166.4,161800.0,152.6538,152.975,152.5621,152.6997,161800.0
2014-01-15 15:30:00,166.39,167.42,166.39,167.37,430600.0,152.6905,153.6357,152.6905,153.5899,430600.0
2014-01-16 09:30:00,167.51,169.08,167.25,168.85,212300.0,153.7183,155.1591,153.4797,154.948,212300.0
2014-01-16 10:00:00,168.85,169.01,168.35,168.76,130300.0,154.948,155.0948,154.4892,154.8654,130300.0
2014-01-16 10:30:00,168.77,168.8,168.24,168.61,116500.0,154.8746,154.9021,154.3882,154.7278,116500.0
2014-01-16 11:00:00,168.58,168.69,168.12,168.34,61400.0,154.7002,154.8012,154.2781,154.48,61400.0
2014-01-16 11:30:00,168.37,168.97,168.37,168.47,80200.0,154.5075,155.0581,154.5075,154.5993,80200.0
2014-01-16 12:00:00,168.43,168.64,168.19,168.24,56200.0,154.5626,154.7553,154.3423,154.3882,56200.0
2014-01-16 12:30:00,168.23,168.29,167.9,168.11,28100.0,154.3791,154.4341,154.0762,154.2689,28100.0
2014-01-16 13:00:00,168.09,168.2,167.81,168.17,56100.0,154.2506,154.3515,153.9936,154.324,56100.0
2014-01-16 13:30:00,168.18,168.24,168.03,168.03,44100.0,154.3332,154.3882,154.1955,154.1955,44100.0
2014-01-16 14:00:00,168.02,168.31,167.88,167.89,70800.0,154.1863,154.4525,154.0579,154.067,70800.0
2014-01-16 14:30:00,167.89,168.0,167.79,167.91,41900.0,154.067,154.168,153.9753,154.0854,41900.0
2014-01-16 15:00:00,167.9,168.1,167.79,168.01,52200.0,154.0762,154.2598,153.9753,154.1772,52200.0
2014-01-16 15:30:00,168.02,168.68,167.95,168.56,213000.0,154.1863,154.792,154.1221,154.6819,213000.0
2014-01-17 09:30:00,168.87,169.08,167.25,167.47,197500.0,154.9664,155.1591,153.4797,153.6816,197500.0
2014-01-17 10:00:00,167.49,167.98,167.28,167.37,183000.0,153.7,154.1496,153.5073,153.5899,183000.0
2014-01-17 10:30:00,167.36,167.61,167.29,167.45,99800.0,153.5807,153.8101,153.5164,153.6633,99800.0
2014-01-17 11:00:00,167.43,168.22,167.42,168.2,57900.0,153.6449,154.3699,153.6357,154.3515,57900.0
2014-01-17 11:30:00,168.21,168.41,168.11,168.38,44400.0,154.3607,154.5442,154.2689,154.5167,44400.0
2014-01-17 12:00:00,168.38,168.78,168.15,168.77,74200.0,154.5167,154.8838,154.3056,154.8746,74200.0
2014-01-17 12:30:00,168.76,168.76,167.93,168.03,30800.0,154.8654,154.8654,154.1038,154.1955,30800.0
2014-01-17 13:00:00,168.05,168.38,167.95,168.08,33600.0,154.2139,154.5167,154.1221,154.2414,33600.0
2014-01-17 13:30:00,168.08,168.41,168.0,168.37,35000.0,154.2414,154.5442,154.168,154.5075,35000.0
2014-01-17 14:00:00,168.36,168.46,168.0,168.25,188600.0,154.4983,154.5901,154.168,154.3974,188600.0
2014-01-17 14:30:00,168.25,168.42,168.22,168.4,58200.0,154.3974,154.5534,154.3699,154.5351,58200.0
2014-01-17 15:00:00,168.39,168.52,167.45,167.57,185600.0,154.5259,154.6452,153.6633,153.7734,185600.0
2014-01-17 15:30:00,167.56,168.23,167.54,168.12,205300.0,153.7642,154.3791,153.7459,154.2781,205300.0
2014-01-21 09:30:00,169.06,170.0,168.56,169.75,217600.0,155.1407,156.0033,154.6819,155.7739,217600.0
2014-01-21 10:00:00,169.64,169.78,169.37,169.6,147700.0,155.673,155.8014,155.4252,155.6363,147700.0
2014-01-21 10:30:00,169.62,169.79,169.13,169.61,155300.0,155.6546,155.8106,155.205,155.6454,155300.0
2014-01-21 11:00:00,169.53,169.57,168.83,168.88,96200.0,155.572,155.6087,154.9297,154.9755,96200.0
2014-01-21 11:30:00,168.87,169.0,168.52,168.58,50300.0,154.9664,155.0857,154.6452,154.7002,50300.0
2014-01-21 12:00:00,168.58,168.63,167.6,168.1,83000.0,154.7002,154.7461,153.8009,154.2598,83000.0
2014-01-21 12:30:00,168.13,168.45,168.02,168.44,29300.0,154.2873,154.5809,154.1863,154.5718,29300.0
2014-01-21 13:00:00,168.45,168.68,168.43,168.59,49000.0,154.5809,154.792,154.5626,154.7094,49000.0
2014-01-21 13:30:00,168.6,168.73,168.37,168.42,33700.0,154.7186,154.8379,154.5075,154.5534,33700.0
2014-01-21 14:00:00,168.5,168.69,168.32,168.52,50000.0,154.6268,154.8012,154.4616,154.6452,50000.0
2014-01-21 14:30:00,168.52,168.71,168.2,168.29,67600.0,154.6452,154.8195,154.3515,154.4341,67600.0
2014-01-21 15:00:00,168.29,168.29,167.81,167.82,83400.0,154.4341,154.4341,153.9936,154.0028,83400.0
2014-01-21 15:30:00,167.81,168.69,167.81,168.59,170000.0,153.9936,154.8012,153.9936,154.7094,170000.0
2014-01-22 09:30:00,168.6,169.05,167.29,168.98,139200.0,154.7186,155.1315,153.5164,155.0673,139200.0
2014-01-22 10:00:00,168.82,169.09,168.48,168.85,81700.0,154.9205,155.1682,154.6085,154.948,81700.0
2014-01-22 10:30:00,168.94,169.53,168.64,169.28,158900.0,155.0306,155.572,154.7553,155.3426,158900.0
2014-01-22 11:00:00,169.21,169.3,168.62,168.7,50900.0,155.2784,155.361,154.7369,154.8104,50900.0
2014-01-22 11:30:00,168.74,169.22,168.66,169.19,47200.0,154.8471,155.2875,154.7736,155.26,47200.0
2014-01-22 12:00:00,169.2,170.36,169.16,170.34,107700.0,155.2692,156.3337,155.2325,156.3153,107700.0
2014-01-22 12:30:00,170.34,170.39,169.7,169.8,71000.0,156.3153,156.3612,155.728,155.8198,71000.0
2014-01-22 13:00:00,169.82,169.93,169.62,169.93,52200.0,155.8381,155.9391,155.6546,155.9391,52200.0
2014-01-22 13:30:00,169.94,170.04,169.65,169.82,56500.0,155.9483,156.04,155.6821,155.8381,56500.0
2014-01-22 14:00:00,169.84,169.84,169.36,169.38,47000.0,155.8565,155.8565,155.416,155.4344,47000.0
2014-01-22 14:30:00,169.37,169.41,169.02,169.22,45100.0,155.4252,155.4619,155.104,155.2875,45100.0
2014-01-22 15:00:00,169.22,169.52,169.16,169.48,52100.0,155.2875,155.5628,155.2325,155.5261,52100.0
2014-01-22 15:30:00,169.46,169.73,169.34,169.69,145200.0,155.5078,155.7556,155.3977,155.7188,145200.0
2014-01-23 09:30:00,174.14,174.3,172.08,173.25,884100.0,159.8025,159.9493,157.9121,158.9857,884100.0
2014-01-23 10:00:00,173.25,173.74,172.16,172.28,218100.0,158.9857,159.4354,157.9855,158.0956,218100.0
2014-01-23 10:30:00,172.28,172.35,171.69,171.95,185800.0,158.0956,158.1598,157.5542,157.7928,185800.0
2014-01-23 11:00:00,171.96,173.03,171.54,172.6,182700.0,157.8019,158.7839,157.4165,158.3893,182700.0
2014-01-23 11:30:00,172.61,172.92,172.46,172.53,150900.0,158.3984,158.6829,158.2608,158.325,150900.0
2014-01-23 12:00:00,172.58,172.67,172.22,172.3,142200.0,158.3709,158.4535,158.0405,158.114,142200.0
2014-01-23 12:30:00,172.27,172.51,171.93,171.97,127300.0,158.0864,158.3067,157.7744,157.8111,127300.0
2014-01-23 13:00:00,172.05,172.1,171.37,171.52,72800.0,157.8845,157.9304,157.2605,157.3982,72800.0
2014-01-23 13:30:00,171.52,171.89,171.46,171.5,166500.0,157.3982,157.7377,157.3431,157.3798,166500.0
2014-01-23 14:00:00,171.49,171.7,171.19,171.38,155300.0,157.3706,157.5634,157.0953,157.2697,155300.0
2014-01-23 14:30:00,171.38,171.49,170.9,171.27,140800.0,157.2697,157.3706,156.8292,157.1688,140800.0
2014-01-23 15:00:00,171.3,172.04,171.3,172.03,195900.0,157.1963,157.8754,157.1963,157.8662,195900.0
2014-01-23 15:30:00,172.03,172.44,171.86,172.39,317000.0,157.8662,158.2424,157.7102,158.1965,317000.0
2014-01-24 09:30:00,176.22,177.5,174.1,175.13,826200.0,161.7112,162.8858,159.7658,160.711,826200.0
2014-01-24 10:00:00,175.15,176.44,174.91,176.4,333500.0,160.7293,161.9131,160.5091,161.8764,333500.0
2014-01-24 10:30:00,176.43,176.65,175.07,176.04,368500.0,161.9039,162.1058,160.6559,161.546,368500.0
2014-01-24 11:00:00,176.03,176.23,173.99,174.05,244700.0,161.5369,161.7204,159.6648,159.7199,244700.0
2014-01-24 11:30:00,174.08,175.26,174.06,175.02,126100.0,159.7474,160.8302,159.729,160.61,126100.0
2014-01-24 12:00:00,175.04,175.1,174.78,174.85,138100.0,160.6284,160.6834,160.3898,160.454,138100.0
2014-01-24 12:30:00,174.88,174.9,174.59,174.77,128200.0,160.4815,160.4999,160.2154,160.3806,128200.0
2014-01-24 13:00:00,174.79,175.82,174.63,175.12,453700.0,160.3989,161.3441,160.2521,160.7018,453700.0
2014-01-24 13:30:00,175.11,175.19,174.38,174.6,133200.0,160.6926,160.766,160.0227,160.2246,133200.0
2014-01-24 14:00:00,174.56,174.83,174.25,174.41,154300.0,160.1879,160.4357,159.9034,160.0502,154300.0
2014-01-24 14:30:00,174.41,174.69,174.29,174.49,235300.0,160.0502,160.3072,159.9401,160.1236,235300.0
2014-01-24 15:00:00,174.48,174.63,174.07,174.32,320700.0,160.1145,160.2521,159.7382,159.9676,320700.0
2014-01-24 15:30:00,174.37,174.42,172.53,173.8,638600.0,160.0135,160.0594,158.325,159.4905,638600.0
2014-01-27 09:30:00,173.38,175.15,172.27,175.03,297800.0,159.105,160.7293,158.0864,160.6192,297800.0
2014-01-27 10:00:00,174.92,175.24,173.91,174.09,332400.0,160.5182,160.8119,159.5914,159.7566,332400.0
2014-01-27 10:30:00,174.07,174.08,173.37,173.99,256700.0,159.7382,159.7474,159.0959,159.6648,256700.0
2014-01-27 11:00:00,173.97,174.1,173.62,173.84,125600.0,159.6465,159.7658,159.3253,159.5272,125600.0
2014-01-27 11:30:00,173.84,174.04,173.01,173.1,157500.0,159.5272,159.7107,158.7655,158.8481,157500.0
2014-01-27 12:00:00,173.1,173.18,171.77,172.25,115000.0,158.8481,158.9215,157.6276,158.0681,115000.0
2014-01-27 12:30:00,172.25,172.87,172.01,172.52,137000.0,158.0681,158.637,157.8478,158.3158,137000.0
2014-01-27 13:00:00,172.53,173.57,172.37,173.49,126800.0,158.325,159.2794,158.1782,159.206,126800.0
2014-01-27 13:30:00,173.47,174.04,173.33,173.78,127000.0,159.1876,159.7107,159.0592,159.4721,127000.0
2014-01-27 14:00:00,173.79,174.18,173.6,173.94,118300.0,159.4813,159.8392,159.3069,159.6189,118300.0
2014-01-27 14:30:00,173.96,174.35,173.7,174.17,114700.0,159.6373,159.9952,159.3987,159.83,114700.0
2014-01-27 15:00:00,174.09,174.18,173.48,173.55,70900.0,159.7566,159.8392,159.1968,159.261,70900.0
2014-01-27 15:30:00,173.5,173.77,172.91,172.96,159100.0,159.2152,159.4629,158.6737,158.7196,159100.0
2014-01-28 09:30:00,172.51,175.31,172.5,174.81,162500.0,158.3067,160.8761,158.2975,160.4173,162500.0
2014-01-28 10:00:00,174.93,175.22,174.53,174.84,108000.0,160.5274,160.7935,160.1604,160.4448,108000.0
2014-01-28 10:30:00,174.74,175.22,174.56,174.74,210700.0,160.3531,160.7935,160.1879,160.3531,210700.0
2014-01-28 11:00:00,174.75,175.12,174.5,174.57,103400.0,160.3622,160.7018,160.1328,160.1971,103400.0
2014-01-28 11:30:00,174.56,174.96,174.0,174.24,109500.0,160.1879,160.5549,159.674,159.8942,109500.0
2014-01-28 12:00:00,174.25,174.38,174.01,174.29,73800.0,159.9034,160.0227,159.6832,159.9401,73800.0
2014-01-28 12:30:00,174.33,174.53,174.03,174.39,44100.0,159.9768,160.1604,159.7015,160.0319,44100.0
2014-01-28 13:00:00,174.36,174.66,174.09,174.62,89000.0,160.0043,160.2796,159.7566,160.2429,89000.0
2014-01-28 13:30:00,174.59,175.24,174.54,175.11,83700.0,160.2154,160.8119,160.1695,160.6926,83700.0
2014-01-28 14:00:00,175.1,175.34,174.96,175.3,51600.0,160.6834,160.9037,160.5549,160.867,51600.0
2014-01-28 14:30:00,175.31,175.65,175.25,175.34,81700.0,160.8761,161.1881,160.8211,160.9037,81700.0
2014-01-28 15:00:00,175.37,175.43,175.01,175.27,93200.0,160.9312,160.9863,160.6008,160.8394,93200.0
2014-01-28 15:30:00,175.29,175.54,175.06,175.21,191300.0,160.8578,161.0872,160.6467,160.7844,191300.0
2014-01-29 09:30:00,173.62,174.73,173.01,173.89,108700.0,159.3253,160.3439,158.7655,159.573,108700.0
2014-01-29 10:00:00,173.92,174.83,173.73,173.96,108700.0,159.6006,160.4357,159.4262,159.6373,108700.0
2014-01-29 10:30:00,173.93,175.0,173.68,173.99,157900.0,159.6098,160.5917,159.3803,159.6648,157900.0
2014-01-29 11:00:00,173.99,174.36,173.81,174.16,131500.0,159.6648,160.0043,159.4996,159.8208,131500.0
2014-01-29 11:30:00,174.19,174.33,173.87,174.26,80300.0,159.8483,159.9768,159.5547,159.9126,80300.0
2014-01-29 12:00:00,174.31,174.47,173.73,173.83,69100.0,159.9585,160.1053,159.4262,159.518,69100.0
2014-01-29 12:30:00,173.75,174.02,173.53,173.96,87900.0,159.4446,159.6923,159.2427,159.6373,87900.0
2014-01-29 13:00:00,173.93,173.96,173.46,173.8,92000.0,159.6098,159.6373,159.1784,159.4905,92000.0
2014-01-29 13:30:00,173.8,173.8,173.36,173.72,85100.0,159.4905,159.4905,159.0867,159.417,85100.0
2014-01-29 14:00:00,173.61,174.05,172.69,173.91,112000.0,159.3161,159.7199,158.4718,159.5914,112000.0
2014-01-29 14:30:00,173.85,174.29,173.19,173.19,64700.0,159.5363,159.9401,158.9307,158.9307,64700.0
2014-01-29 15:00:00,173.21,173.36,172.7,173.02,85000.0,158.949,159.0867,158.481,158.7747,85000.0
2014-01-29 15:30:00,173.02,173.72,172.74,173.31,179000.0,158.7747,159.417,158.5177,159.0408,179000.0
2014-01-30 09:30:00,175.63,176.98,175.52,176.41,244700.0,161.1698,162.4086,161.0688,161.8856,244700.0
2014-01-30 10:00:00,176.48,176.61,175.69,176.58,211000.0,161.9498,162.0691,161.2248,162.0416,211000.0
2014-01-30 10:30:00,176.56,176.78,175.78,175.84,76200.0,162.0232,162.2251,161.3074,161.3625,76200.0
2014-01-30 11:00:00,175.84,176.03,175.06,176.03,102300.0,161.3625,161.5369,160.6467,161.5369,102300.0
2014-01-30 11:30:00,176.03,177.0,175.86,176.85,124800.0,161.5369,162.427,161.3808,162.2893,124800.0
2014-01-30 12:00:00,176.84,176.97,176.34,176.76,80800.0,162.2802,162.3995,161.8213,162.2067,80800.0
2014-01-30 12:30:00,176.73,176.86,176.53,176.67,96800.0,162.1792,162.2985,161.9957,162.1242,96800.0
2014-01-30 13:00:00,176.61,176.74,176.12,176.28,127000.0,162.0691,162.1884,161.6194,161.7663,127000.0
2014-01-30 13:30:00,176.23,176.59,176.02,176.29,79300.0,161.7204,162.0507,161.5277,161.7754,79300.0
2014-01-30 14:00:00,176.29,176.94,175.93,176.93,112100.0,161.7754,162.3719,161.4451,162.3628,112100.0
2014-01-30 14:30:00,176.94,177.18,176.64,176.74,77700.0,162.3719,162.5922,162.0966,162.1884,77700.0
2014-01-30 15:00:00,176.72,177.1,176.71,177.01,212600.0,162.17,162.5188,162.1609,162.4362,212600.0
2014-01-30 15:30:00,177.04,177.48,176.89,177.31,466300.0,162.4637,162.8675,162.326,162.7115,466300.0
2014-01-31 09:30:00,176.0,177.0,173.67,175.11,334900.0,161.5093,162.427,159.3712,160.6926,334900.0
2014-01-31 10:00:00,174.96,175.44,174.0,174.56,239400.0,160.5549,160.9954,159.674,160.1879,239400.0
2014-01-31 10:30:00,174.64,174.9,174.0,174.73,220900.0,160.2613,160.4999,159.674,160.3439,220900.0
2014-01-31 11:00:00,174.87,175.23,174.36,174.79,125600.0,160.4724,160.8027,160.0043,160.3989,125600.0
2014-01-31 11:30:00,174.88,174.97,174.15,174.43,113300.0,160.4815,160.5641,159.8116,160.0686,113300.0
2014-01-31 12:00:00,174.47,174.98,174.46,174.87,91500.0,160.1053,160.5733,160.0961,160.4724,91500.0
2014-01-31 12:30:00,174.84,174.87,174.14,174.61,95600.0,160.4448,160.4724,159.8025,160.2338,95600.0
2014-01-31 13:00:00,174.6,174.78,173.75,173.79,138500.0,160.2246,160.3898,159.4446,159.4813,138500.0
2014-01-31 13:30:00,173.87,174.38,173.65,174.38,110200.0,159.5547,160.0227,159.3528,160.0227,110200.0
2014-01-31 14:00:00,174.33,174.91,174.25,174.37,106700.0,159.9768,160.5091,159.9034,160.0135,106700.0
2014-01-31 14:30:00,174.4,174.93,174.24,174.5,101300.0,160.0411,160.5274,159.8942,160.1328,101300.0
2014-01-31 15:00:00,174.45,174.7,174.14,174.35,163500.0,160.0869,160.3164,159.8025,159.9952,163500.0
2014-01-31 15:30:00,174.37,174.74,174.13,174.38,381200.0,160.0135,160.3531,159.7933,160.0227,381200.0
2014-02-03 09:30:00,174.69,174.88,173.0,173.9,201300.0,160.3072,160.4815,158.7563,159.5822,201300.0
2014-02-03 10:00:00,173.84,174.17,172.3,172.69,139000.0,159.5272,159.83,158.114,158.4718,139000.0
2014-02-03 10:30:00,172.8,174.6,172.7,173.59,117700.0,158.5728,160.2246,158.481,159.2977,117700.0
2014-02-03 11:00:00,173.61,173.65,172.04,172.09,83900.0,159.3161,159.3528,157.8754,157.9212,83900.0
2014-02-03 11:30:00,172.09,172.42,171.36,171.36,70400.0,157.9212,158.2241,157.2513,157.2513,70400.0
2014-02-03 12:00:00,171.38,171.97,171.36,171.69,66200.0,157.2697,157.8111,157.2513,157.5542,66200.0
2014-02-03 12:30:00,171.7,172.21,171.68,171.69,46000.0,157.5634,158.0314,157.545,157.5542,46000.0
2014-02-03 13:00:00,171.76,171.94,170.56,170.7,59500.0,157.6184,157.7836,156.5172,156.6457,59500.0
2014-02-03 13:30:00,170.7,171.2,170.45,170.63,57000.0,156.6457,157.1045,156.4163,156.5815,57000.0
2014-02-03 14:00:00,170.67,170.9,170.4,170.53,114400.0,156.6182,156.8292,156.3704,156.4897,114400.0
2014-02-03 14:30:00,170.55,170.55,170.06,170.2,123100.0,156.508,156.508,156.0584,156.1869,123100.0
2014-02-03 15:00:00,170.2,171.19,169.91,171.15,229900.0,156.1869,157.0953,155.9207,157.0586,229900.0
2014-02-03 15:30:00,171.18,171.23,170.59,171.0,390400.0,157.0862,157.1321,156.5447,156.921,390400.0
2014-02-04 09:30:00,170.98,171.25,169.7,170.06,139700.0,156.9026,157.1504,155.728,156.0584,139700.0
2014-02-04 10:00:00,170.16,170.64,169.21,169.56,109100.0,156.1501,156.5906,155.2784,155.5995,109100.0
2014-02-04 10:30:00,169.57,169.87,168.91,169.03,122700.0,155.6087,155.884,155.0031,155.1132,122700.0
2014-02-04 11:00:00,169.06,169.38,168.87,169.04,125800.0,155.1407,155.4344,154.9664,155.1224,125800.0
2014-02-04 11:30:00,169.09,169.68,169.02,169.65,83100.0,155.1682,155.7097,155.104,155.6821,83100.0
2014-02-04 12:00:00,169.68,170.14,169.55,170.02,93200.0,155.7097,156.1318,155.5904,156.0217,93200.0
2014-02-04 12:30:00,170.05,170.34,169.92,170.03,71400.0,156.0492,156.3153,155.9299,156.0309,71400.0
2014-02-04 13:00:00,170.03,170.26,169.57,169.82,80400.0,156.0309,156.2419,155.6087,155.8381,80400.0
2014-02-04 13:30:00,169.9,170.02,169.36,169.45,90800.0,155.9116,156.0217,155.416,155.4986,90800.0
2014-02-04 14:00:00,169.5,169.66,169.31,169.33,71400.0,155.5445,155.6913,155.3701,155.3885,71400.0
2014-02-04 14:30:00,169.35,169.64,169.23,169.6,85400.0,155.4068,155.673,155.2967,155.6363,85400.0
2014-02-04 15:00:00,169.59,169.8,168.81,168.97,109000.0,155.6271,155.8198,154.9113,155.0581,109000.0
2014-02-04 15:30:00,168.97,169.77,168.81,169.47,173900.0,155.0581,155.7923,154.9113,155.517,173900.0
2014-02-05 09:30:00,168.59,169.2,167.52,167.99,111800.0,154.7094,155.2692,153.7275,154.1588,111800.0
2014-02-05 10:00:00,167.89,169.04,167.16,167.35,118500.0,154.067,155.1224,153.3971,153.5715,118500.0
2014-02-05 10:30:00,167.37,167.92,167.02,167.64,93100.0,153.5899,154.0946,153.2687,153.8376,93100.0
2014-02-05 11:00:00,167.68,168.35,167.12,168.35,92100.0,153.8743,154.4892,153.3604,154.4892,92100.0
2014-02-05 11:30:00,168.34,168.64,168.25,168.49,68700.0,154.48,154.7553,154.3974,154.6176,68700.0
2014-02-05 12:00:00,168.43,168.59,168.14,168.15,52000.0,154.5626,154.7094,154.2965,154.3056,52000.0
2014-02-05 12:30:00,168.16,168.29,167.92,168.19,48400.0,154.3148,154.4341,154.0946,154.3423,48400.0
2014-02-05 13:00:00,168.27,168.75,168.11,168.49,70300.0,154.4158,154.8562,154.2689,154.6176,70300.0
2014-02-05 13:30:00,168.54,168.98,168.47,168.75,41500.0,154.6635,155.0673,154.5993,154.8562,41500.0
2014-02-05 14:00:00,168.71,168.89,168.55,168.86,47900.0,154.8195,154.9847,154.6727,154.9572,47900.0
2014-02-05 14:30:00,168.9,168.98,168.21,168.21,68900.0,154.9939,155.0673,154.3607,154.3607,68900.0
2014-02-05 15:00:00,168.23,168.77,168.13,168.73,86900.0,154.3791,154.8746,154.2873,154.8379,86900.0
2014-02-05 15:30:00,168.72,168.98,168.5,168.63,131000.0,154.8287,155.0673,154.6268,154.7461,131000.0
2014-02-06 09:30:00,169.05,170.4,168.02,170.4,150600.0,155.1315,156.3704,154.1863,156.3704,150600.0
2014-02-06 10:00:00,170.4,171.49,170.0,171.38,126900.0,156.3704,157.3706,156.0033,157.2697,126900.0
2014-02-06 10:30:00,171.47,171.74,171.12,171.69,123700.0,157.3523,157.6001,157.0311,157.5542,123700.0
2014-02-06 11:00:00,171.68,171.7,171.27,171.37,101000.0,157.545,157.5634,157.1688,157.2605,101000.0
2014-02-06 11:30:00,171.38,171.7,171.13,171.23,81900.0,157.2697,157.5634,157.0403,157.1321,81900.0
2014-02-06 12:00:00,171.23,172.39,171.2,172.3,114300.0,157.1321,158.1965,157.1045,158.114,114300.0
2014-02-06 12:30:00,172.25,172.77,171.68,171.78,102000.0,158.0681,158.5453,157.545,157.6368,102000.0
2014-02-06 13:00:00,171.89,172.33,171.79,172.11,176300.0,157.7377,158.1415,157.6459,157.9396,176300.0
2014-02-06 13:30:00,172.11,172.45,171.88,172.02,79800.0,157.9396,158.2516,157.7285,157.857,79800.0
2014-02-06 14:00:00,172.04,172.42,171.97,172.23,84400.0,157.8754,158.2241,157.8111,158.0497,84400.0
2014-02-06 14:30:00,172.19,172.36,171.98,172.31,105800.0,158.013,158.169,157.8203,158.1231,105800.0
2014-02-06 15:00:00,172.31,172.58,172.16,172.41,151800.0,158.1231,158.3709,157.9855,158.2149,151800.0
2014-02-06 15:30:00,172.4,173.08,172.29,172.39,344000.0,158.2057,158.8297,158.1048,158.1965,344000.0
2014-02-07 09:30:00,172.25,173.8,172.08,172.72,214200.0,158.0681,159.4905,157.9121,158.4994,214200.0
2014-02-07 10:00:00,172.71,172.83,171.86,172.09,146400.0,158.4902,158.6003,157.7102,157.9212,146400.0
2014-02-07 10:30:00,172.15,172.53,171.9,172.53,56700.0,157.9763,158.325,157.7469,158.325,56700.0
2014-02-07 11:00:00,172.5,172.81,172.11,172.8,71600.0,158.2975,158.582,157.9396,158.5728,71600.0
2014-02-07 11:30:00,172.81,173.74,172.78,173.74,69200.0,158.582,159.4354,158.5544,159.4354,69200.0
2014-02-07 12:00:00,173.75,173.8,173.1,173.15,48000.0,159.4446,159.4905,158.8481,158.894,48000.0
2014-02-07 12:30:00,173.18,174.08,173.02,173.98,68600.0,158.9215,159.7474,158.7747,159.6556,68600.0
2014-02-07 13:00:00,174.09,174.5,173.95,174.16,58900.0,159.7566,160.1328,159.6281,159.8208,58900.0
2014-02-07 13:30:00,174.14,174.57,174.07,174.56,65000.0,159.8025,160.1971,159.7382,160.1879,65000.0
2014-02-07 14:00:00,174.58,174.84,174.44,174.78,53400.0,160.2062,160.4448,160.0778,160.3898,53400.0
2014-02-07 14:30:00,174.72,174.9,174.46,174.8,55300.0,160.3347,160.4999,160.0961,160.4081,55300.0
2014-02-07 15:00:00,174.8,174.97,174.6,174.64,93900.0,160.4081,160.5641,160.2246,160.2613,93900.0
2014-02-07 15:30:00,174.66,175.0,174.54,174.96,167800.0,160.2796,160.5917,160.1695,160.5549,167800.0
2014-02-10 09:30:00,174.52,174.99,172.66,172.67,198600.0,160.1512,160.5825,158.4443,158.4535,198600.0
2014-02-10 10:00:00,172.75,173.62,172.17,172.79,126100.0,158.5269,159.3253,157.9947,158.5636,126100.0
2014-02-10 10:30:00,172.83,173.16,171.88,172.63,167800.0,158.6003,158.9031,157.7285,158.4168,167800.0
2014-02-10 11:00:00,172.64,172.9,172.19,172.85,57500.0,158.426,158.6646,158.013,158.6187,57500.0
2014-02-10 11:30:00,172.93,174.01,172.89,173.76,65300.0,158.6921,159.6832,158.6554,159.4537,65300.0
2014-02-10 12:00:00,173.78,173.78,172.34,172.44,130300.0,159.4721,159.4721,158.1507,158.2424,130300.0
2014-02-10 12:30:00,172.61,173.36,172.57,173.24,120300.0,158.3984,159.0867,158.3617,158.9766,120300.0
2014-02-10 13:00:00,173.24,173.3,173.01,173.23,42800.0,158.9766,159.0316,158.7655,158.9674,42800.0
2014-02-10 13:30:00,173.24,173.26,172.45,172.65,55900.0,158.9766,158.9949,158.2516,158.4351,55900.0
2014-02-10 14:00:00,172.73,172.83,172.46,172.56,47500.0,158.5086,158.6003,158.2608,158.3525,47500.0
2014-02-10 14:30:00,172.51,172.74,172.5,172.62,82900.0,158.3067,158.5177,158.2975,158.4076,82900.0
2014-02-10 15:00:00,172.65,172.7,172.35,172.53,85300.0,158.4351,158.481,158.1598,158.325,85300.0
2014-02-10 15:30:00,172.51,172.82,172.32,172.7,186100.0,158.3067,158.5911,158.1323,158.481,186100.0
2014-02-11 09:30:00,172.49,173.12,171.56,171.86,141700.0,158.2883,158.8664,157.4349,157.7102,141700.0
2014-02-11 10:00:00,171.86,172.28,171.6,171.86,92300.0,157.7102,158.0956,157.4716,157.7102,92300.0
2014-02-11 10:30:00,171.89,172.32,171.87,172.31,107100.0,157.7377,158.1323,157.7194,158.1231,107100.0
2014-02-11 11:00:00,172.38,172.62,172.04,172.56,79000.0,158.1874,158.4076,157.8754,158.3525,79000.0
2014-02-11 11:30:00,172.67,173.77,172.67,173.7,70800.0,158.4535,159.4629,158.4535,159.3987,70800.0
2014-02-11 12:00:00,173.71,173.97,173.39,173.88,49100.0,159.4079,159.6465,159.1142,159.5639,49100.0
2014-02-11 12:30:00,173.86,174.14,173.73,173.93,70500.0,159.5455,159.8025,159.4262,159.6098,70500.0
2014-02-11 13:00:00,173.9,174.12,173.82,174.07,64800.0,159.5822,159.7841,159.5088,159.7382,64800.0
2014-02-11 13:30:00,174.1,174.3,173.76,174.29,119200.0,159.7658,159.9493,159.4537,159.9401,119200.0
2014-02-11 14:00:00,174.32,174.54,174.21,174.33,82500.0,159.9676,160.1695,159.8667,159.9768,82500.0
2014-02-11 14:30:00,174.35,174.83,174.3,174.8,61300.0,159.9952,160.4357,159.9493,160.4081,61300.0
2014-02-11 15:00:00,174.83,175.26,174.45,175.18,164600.0,160.4357,160.8302,160.0869,160.7568,164600.0
2014-02-11 15:30:00,175.17,175.24,174.82,175.03,193500.0,160.7477,160.8119,160.4265,160.6192,193500.0
2014-02-12 09:30:00,174.61,176.37,174.45,175.89,87200.0,160.2338,161.8489,160.0869,161.4084,87200.0
2014-02-12 10:00:00,175.95,175.95,175.18,175.4,62800.0,161.4634,161.4634,160.7568,160.9587,62800.0
2014-02-12 10:30:00,175.48,175.48,174.83,174.99,36500.0,161.0321,161.0321,160.4357,160.5825,36500.0
2014-02-12 11:00:00,175.07,175.35,174.39,174.45,38700.0,160.6559,160.9128,160.0319,160.0869,38700.0
2014-02-12 11:30:00,174.42,174.53,173.74,174.14,65000.0,160.0594,160.1604,159.4354,159.8025,65000.0
2014-02-12 12:00:00,174.15,174.53,173.99,174.53,49400.0,159.8116,160.1604,159.6648,160.1604,49400.0
2014-02-12 12:30:00,174.54,174.95,174.51,174.61,30600.0,160.1695,160.5458,160.142,160.2338,30600.0
2014-02-12 13:00:00,174.6,175.13,174.6,174.97,76300.0,160.2246,160.711,160.2246,160.5641,76300.0
2014-02-12 13:30:00,174.97,175.14,174.89,174.94,42400.0,160.5641,160.7201,160.4907,160.5366,42400.0
2014-02-12 14:00:00,174.97,175.12,174.86,175.02,43300.0,160.5641,160.7018,160.4632,160.61,43300.0
2014-02-12 14:30:00,175.03,175.03,174.54,174.56,50200.0,160.6192,160.6192,160.1695,160.1879,50200.0
2014-02-12 15:00:00,174.58,174.74,174.48,174.6,65200.0,160.2062,160.3531,160.1145,160.2246,65200.0
2014-02-12 15:30:00,174.63,175.01,174.59,174.89,118400.0,160.2521,160.6008,160.2154,160.4907,118400.0
2014-02-13 09:30:00,174.5,174.97,174.07,174.55,70800.0,160.1328,160.5641,159.7382,160.1787,70800.0
2014-02-13 10:00:00,174.54,175.47,174.53,174.94,87900.0,160.1695,161.023,160.1604,160.5366,87900.0
2014-02-13 10:30:00,174.98,175.04,174.43,175.02,104500.0,160.5733,160.6284,160.0686,160.61,104500.0
2014-02-13 11:00:00,175.05,175.52,174.83,175.48,44700.0,160.6375,161.0688,160.4357,161.0321,44700.0
2014-02-13 11:30:00,175.6,175.72,174.78,174.91,42000.0,161.1423,161.2524,160.3898,160.5091,42000.0
2014-02-13 12:00:00,174.89,175.25,174.74,175.2,69700.0,160.4907,160.8211,160.3531,160.7752,69700.0
2014-02-13 12:30:00,175.18,175.47,175.18,175.31,19500.0,160.7568,161.023,160.7568,160.8761,19500.0
2014-02-13 13:00:00,175.26,175.55,175.2,175.55,20200.0,160.8302,161.0964,160.7752,161.0964,20200.0
2014-02-13 13:30:00,175.55,175.57,175.21,175.25,41900.0,161.0964,161.1147,160.7844,160.8211,41900.0
2014-02-13 14:00:00,175.27,175.44,175.23,175.28,53700.0,160.8394,160.9954,160.8027,160.8486,53700.0
2014-02-13 14:30:00,175.27,175.51,175.23,175.51,76100.0,160.8394,161.0597,160.8027,161.0597,76100.0
2014-02-13 15:00:00,175.54,175.85,175.41,175.65,76500.0,161.0872,161.3717,160.9679,161.1881,76500.0
2014-02-13 15:30:00,175.65,175.85,175.42,175.67,145700.0,161.1881,161.3717,160.9771,161.2065,145700.0
2014-02-14 09:30:00,175.66,176.25,175.01,176.25,60400.0,161.1973,161.7387,160.6008,161.7387,60400.0
2014-02-14 10:00:00,176.25,176.33,175.84,175.93,62500.0,161.7387,161.8122,161.3625,161.4451,62500.0
2014-02-14 10:30:00,175.97,176.03,175.73,175.79,74400.0,161.4818,161.5369,161.2616,161.3166,74400.0
2014-02-14 11:00:00,175.83,176.08,175.59,175.96,55600.0,161.3533,161.5827,161.1331,161.4726,55600.0
2014-02-14 11:30:00,176.02,176.1,175.76,175.88,71600.0,161.5277,161.6011,161.2891,161.3992,71600.0
2014-02-14 12:00:00,175.88,175.93,175.29,175.31,48600.0,161.3992,161.4451,160.8578,160.8761,48600.0
2014-02-14 12:30:00,175.34,175.46,175.21,175.36,37800.0,160.9037,161.0138,160.7844,160.922,37800.0
2014-02-14 13:00:00,175.38,175.77,175.37,175.63,47000.0,160.9404,161.2983,160.9312,161.1698,47000.0
2014-02-14 13:30:00,175.65,176.0,175.65,175.9,42300.0,161.1881,161.5093,161.1881,161.4176,42300.0
2014-02-14 14:00:00,175.9,176.04,175.88,175.94,75300.0,161.4176,161.546,161.3992,161.4543,75300.0
2014-02-14 14:30:00,175.95,176.01,175.85,175.87,39400.0,161.4634,161.5185,161.3717,161.39,39400.0
2014-02-14 15:00:00,175.89,175.89,175.21,175.4,61300.0,161.4084,161.4084,160.7844,160.9587,61300.0
2014-02-14 15:30:00,175.41,175.6,175.4,175.6,136000.0,160.9679,161.1423,160.9587,161.1423,136000.0
2014-02-18 09:30:00,176.71,179.0,175.73,178.0,228300.0,162.1609,164.2623,161.2616,163.3447,228300.0
2014-02-18 10:00:00,177.97,178.17,177.44,177.71,116700.0,163.3171,163.5007,162.8308,163.0785,116700.0
2014-02-18 10:30:00,177.82,178.24,177.41,177.97,106300.0,163.1795,163.5649,162.8032,163.3171,106300.0
2014-02-18 11:00:00,177.99,178.04,177.11,177.12,148000.0,163.3355,163.3814,162.5279,162.5371,148000.0
2014-02-18 11:30:00,177.17,177.37,176.92,177.24,34900.0,162.583,162.7665,162.3536,162.6472,34900.0
2014-02-18 12:00:00,177.28,177.33,176.97,177.17,58300.0,162.6839,162.7298,162.3995,162.583,58300.0
2014-02-18 12:30:00,177.14,177.54,177.14,177.42,118000.0,162.5555,162.9225,162.5555,162.8124,118000.0
2014-02-18 13:00:00,177.39,177.55,177.2,177.36,31100.0,162.7849,162.9317,162.6105,162.7573,31100.0
2014-02-18 13:30:00,177.32,177.32,177.08,177.08,44400.0,162.7206,162.7206,162.5004,162.5004,44400.0
2014-02-18 14:00:00,177.11,177.2,176.67,176.75,66600.0,162.5279,162.6105,162.1242,162.1976,66600.0
2014-02-18 14:30:00,176.78,177.4,176.62,177.32,56700.0,162.2251,162.7941,162.0783,162.7206,56700.0
2014-02-18 15:00:00,177.35,177.52,177.24,177.5,84200.0,162.7482,162.9042,162.6472,162.8858,84200.0
2014-02-18 15:30:00,177.49,177.81,177.37,177.49,279700.0,162.8766,163.1703,162.7665,162.8766,279700.0
2014-02-19 09:30:00,178.0,178.0,176.35,177.9,101700.0,163.3447,163.3447,161.8305,163.2529,101700.0
2014-02-19 10:00:00,177.99,178.7,177.55,178.65,132200.0,163.3355,163.987,162.9317,163.9411,132200.0
2014-02-19 10:30:00,178.63,178.83,178.34,178.62,95400.0,163.9228,164.1063,163.6567,163.9136,95400.0
2014-02-19 11:00:00,178.62,178.88,178.27,178.85,65800.0,163.9136,164.1522,163.5924,164.1247,65800.0
2014-02-19 11:30:00,178.87,179.4,178.82,178.82,198700.0,164.143,164.6294,164.0971,164.0971,198700.0
2014-02-19 12:00:00,178.77,178.8,177.74,178.08,88100.0,164.0513,164.0788,163.1061,163.4181,88100.0
2014-02-19 12:30:00,178.05,178.2,177.83,178.06,64800.0,163.3905,163.5282,163.1887,163.3997,64800.0
2014-02-19 13:00:00,178.06,178.24,177.97,178.23,56700.0,163.3997,163.5649,163.3171,163.5557,56700.0
2014-02-19 13:30:00,178.27,178.36,178.02,178.03,37400.0,163.5924,163.675,163.363,163.3722,37400.0
2014-02-19 14:00:00,178.02,178.51,177.86,178.16,71400.0,163.363,163.8127,163.2162,163.4915,71400.0
2014-02-19 14:30:00,178.19,178.39,178.0,178.34,127700.0,163.519,163.7025,163.3447,163.6567,127700.0
2014-02-19 15:00:00,178.31,178.46,177.58,177.72,93100.0,163.6291,163.7668,162.9592,163.0877,93100.0
2014-02-19 15:30:00,177.71,177.86,177.36,177.65,299100.0,163.0785,163.2162,162.7573,163.0235,299100.0
2014-02-20 09:30:00,177.44,177.94,176.15,176.26,119000.0,162.8308,163.2896,161.647,161.7479,119000.0
2014-02-20 10:00:00,176.21,176.92,176.0,176.59,100100.0,161.702,162.3536,161.5093,162.0507,100100.0
2014-02-20 10:30:00,176.6,177.34,176.52,177.1,101900.0,162.0599,162.739,161.9865,162.5188,101900.0
2014-02-20 11:00:00,177.16,177.46,177.0,177.13,68800.0,162.5738,162.8491,162.427,162.5463,68800.0
2014-02-20 11:30:00,177.13,177.42,176.87,177.32,64200.0,162.5463,162.8124,162.3077,162.7206,64200.0
2014-02-20 12:00:00,177.35,178.46,177.31,178.39,77600.0,162.7482,163.7668,162.7115,163.7025,77600.0
2014-02-20 12:30:00,178.39,178.61,178.23,178.24,60000.0,163.7025,163.9044,163.5557,163.5649,60000.0
2014-02-20 13:00:00,178.2,178.54,178.07,178.19,30900.0,163.5282,163.8402,163.4089,163.519,30900.0
2014-02-20 13:30:00,178.21,178.25,178.05,178.22,34700.0,163.5374,163.5741,163.3905,163.5465,34700.0
2014-02-20 14:00:00,178.23,178.26,177.87,178.02,39800.0,163.5557,163.5832,163.2254,163.363,39800.0
2014-02-20 14:30:00,178.07,178.28,177.95,178.24,49800.0,163.4089,163.6016,163.2988,163.5649,49800.0
2014-02-20 15:00:00,178.25,178.27,177.78,177.89,71800.0,163.5741,163.5924,163.1428,163.2437,71800.0
2014-02-20 15:30:00,177.85,177.98,177.48,177.6,178000.0,163.207,163.3263,162.8675,162.9776,178000.0
2014-02-21 09:30:00,177.63,178.33,177.55,177.86,145600.0,163.0051,163.6475,162.9317,163.2162,145600.0
2014-02-21 10:00:00,177.82,177.95,177.27,177.4,95200.0,163.1795,163.2988,162.6748,162.7941,95200.0
2014-02-21 10:30:00,177.4,177.93,177.11,177.84,249300.0,162.7941,163.2804,162.5279,163.1978,249300.0
2014-02-21 11:00:00,177.85,178.0,177.55,177.79,181700.0,163.207,163.3447,162.9317,163.1519,181700.0
2014-02-21 11:30:00,177.8,178.06,177.58,177.63,212000.0,163.1611,163.3997,162.9592,163.0051,212000.0
2014-02-21 12:00:00,177.63,177.81,177.52,177.54,159600.0,163.0051,163.1703,162.9042,162.9225,159600.0
2014-02-21 12:30:00,177.55,177.63,176.86,177.33,116600.0,162.9317,163.0051,162.2985,162.7298,116600.0
2014-02-21 13:00:00,177.34,177.47,176.46,177.0,294600.0,162.739,162.8583,161.9314,162.427,294600.0
2014-02-21 13:30:00,177.0,177.03,176.51,176.51,68500.0,162.427,162.4545,161.9773,161.9773,68500.0
2014-02-21 14:00:00,176.5,176.58,176.25,176.27,58800.0,161.9682,162.0416,161.7387,161.7571,58800.0
2014-02-21 14:30:00,176.27,176.57,176.17,176.51,87300.0,161.7571,162.0324,161.6653,161.9773,87300.0
2014-02-21 15:00:00,176.51,176.99,176.49,176.76,82800.0,161.9773,162.4178,161.959,162.2067,82800.0
2014-02-21 15:30:00,176.74,176.8,176.2,176.33,213900.0,162.1884,162.2435,161.6929,161.8122,213900.0
2014-02-24 09:30:00,176.45,177.38,176.39,177.14,165200.0,161.9223,162.7757,161.8672,162.5555,165200.0
2014-02-24 10:00:00,177.1,177.17,176.76,176.97,165500.0,162.5188,162.583,162.2067,162.3995,165500.0
2014-02-24 10:30:00,176.93,177.12,176.82,176.97,78800.0,162.3628,162.5371,162.2618,162.3995,78800.0
2014-02-24 11:00:00,176.97,177.0,176.66,176.81,109900.0,162.3995,162.427,162.115,162.2526,109900.0
2014-02-24 11:30:00,176.84,178.11,176.74,177.76,449400.0,162.2802,163.4456,162.1884,163.1244,449400.0
2014-02-24 12:00:00,177.79,177.84,177.1,177.32,124100.0,163.1519,163.1978,162.5188,162.7206,124100.0
2014-02-24 12:30:00,177.34,177.56,177.31,177.37,78500.0,162.739,162.9409,162.7115,162.7665,78500.0
2014-02-24 13:00:00,177.38,177.53,177.27,177.41,88700.0,162.7757,162.9134,162.6748,162.8032,88700.0
2014-02-24 13:30:00,177.37,177.77,177.23,177.41,144700.0,162.7665,163.1336,162.6381,162.8032,144700.0
2014-02-24 14:00:00,177.47,177.5,177.0,177.19,72100.0,162.8583,162.8858,162.427,162.6013,72100.0
2014-02-24 14:30:00,177.22,177.55,177.09,177.09,67400.0,162.6289,162.9317,162.5096,162.5096,67400.0
2014-02-24 15:00:00,177.03,177.17,176.6,176.6,61800.0,162.4545,162.583,162.0599,162.0599,61800.0
2014-02-24 15:30:00,176.59,176.81,176.29,176.29,186900.0,162.0507,162.2526,161.7754,161.7754,186900.0
2014-02-25 09:30:00,176.46,177.1,176.31,176.91,58400.0,161.9314,162.5188,161.7938,162.3444,58400.0
2014-02-25 10:00:00,176.91,177.71,176.5,177.45,60200.0,162.3444,163.0785,161.9682,162.8399,60200.0
2014-02-25 10:30:00,177.38,177.9,177.19,177.58,68400.0,162.7757,163.2529,162.6013,162.9592,68400.0
2014-02-25 11:00:00,177.67,177.75,177.37,177.55,134000.0,163.0418,163.1152,162.7665,162.9317,134000.0
2014-02-25 11:30:00,177.55,177.62,177.23,177.27,40300.0,162.9317,162.9959,162.6381,162.6748,40300.0
2014-02-25 12:00:00,177.22,177.3,177.04,177.16,55100.0,162.6289,162.7023,162.4637,162.5738,55100.0
2014-02-25 12:30:00,177.16,177.65,177.06,177.49,127400.0,162.5738,163.0235,162.482,162.8766,127400.0
2014-02-25 13:00:00,177.46,177.97,177.35,177.58,101400.0,162.8491,163.3171,162.7482,162.9592,101400.0
2014-02-25 13:30:00,177.59,177.8,177.27,177.3,41100.0,162.9684,163.1611,162.6748,162.7023,41100.0
2014-02-25 14:00:00,177.31,177.4,176.91,177.19,84800.0,162.7115,162.7941,162.3444,162.6013,84800.0
2014-02-25 14:30:00,177.26,177.37,177.11,177.29,50000.0,162.6656,162.7665,162.5279,162.6931,50000.0
2014-02-25 15:00:00,177.27,177.38,176.82,176.88,49700.0,162.6748,162.7757,162.2618,162.3169,49700.0
2014-02-25 15:30:00,176.81,176.94,176.54,176.74,147800.0,162.2526,162.3719,162.0049,162.1884,147800.0
2014-02-26 09:30:00,176.68,177.28,176.07,176.81,53800.0,162.1333,162.6839,161.5736,162.2526,53800.0
2014-02-26 10:00:00,176.91,177.01,176.22,176.96,74800.0,162.3444,162.4362,161.7112,162.3903,74800.0
2014-02-26 10:30:00,176.99,177.14,175.99,176.06,51300.0,162.4178,162.5555,161.5001,161.5644,51300.0
2014-02-26 11:00:00,176.12,176.53,175.71,176.32,54900.0,161.6194,161.9957,161.2432,161.803,54900.0
2014-02-26 11:30:00,176.37,176.44,176.0,176.31,43100.0,161.8489,161.9131,161.5093,161.7938,43100.0
2014-02-26 12:00:00,176.34,176.78,176.3,176.58,37400.0,161.8213,162.2251,161.7846,162.0416,37400.0
2014-02-26 12:30:00,176.53,176.77,176.47,176.52,30300.0,161.9957,162.2159,161.9406,161.9865,30300.0
2014-02-26 13:00:00,176.51,176.51,176.1,176.32,23400.0,161.9773,161.9773,161.6011,161.803,23400.0
2014-02-26 13:30:00,176.33,176.51,176.11,176.15,28200.0,161.8122,161.9773,161.6103,161.647,28200.0
2014-02-26 14:00:00,176.14,176.21,174.83,174.84,41300.0,161.6378,161.702,160.4357,160.4448,41300.0
2014-02-26 14:30:00,174.82,175.26,174.63,175.12,44800.0,160.4265,160.8302,160.2521,160.7018,44800.0
2014-02-26 15:00:00,175.15,175.25,174.3,174.41,95300.0,160.7293,160.8211,159.9493,160.0502,95300.0
2014-02-26 15:30:00,174.47,174.83,174.43,174.76,210200.0,160.1053,160.4357,160.0686,160.3714,210200.0
2014-02-27 09:30:00,174.78,175.11,173.52,173.77,80700.0,160.6105,160.9137,159.4526,159.6823,80700.0
2014-02-27 10:00:00,173.77,174.2,173.47,174.2,94900.0,159.6823,160.0775,159.4067,160.0775,94900.0
2014-02-27 10:30:00,174.25,174.55,173.74,173.88,111000.0,160.1234,160.3991,159.6548,159.7834,111000.0
2014-02-27 11:00:00,173.92,174.93,173.82,174.87,76700.0,159.8202,160.7483,159.7283,160.6932,76700.0
2014-02-27 11:30:00,174.9,174.91,174.05,174.24,43700.0,160.7207,160.7299,159.9396,160.1142,43700.0
2014-02-27 12:00:00,174.19,174.42,173.79,174.04,34900.0,160.0683,160.2796,159.7007,159.9304,34900.0
2014-02-27 12:30:00,174.07,174.23,173.93,174.04,59200.0,159.958,160.105,159.8294,159.9304,59200.0
2014-02-27 13:00:00,174.04,174.16,173.82,173.93,79800.0,159.9304,160.0407,159.7283,159.8294,79800.0
2014-02-27 13:30:00,173.92,173.95,173.58,173.74,89200.0,159.8202,159.8477,159.5077,159.6548,89200.0
2014-02-27 14:00:00,173.76,174.01,173.71,173.79,72100.0,159.6731,159.9029,159.6272,159.7007,72100.0
2014-02-27 14:30:00,173.82,174.01,173.7,173.75,72700.0,159.7283,159.9029,159.618,159.664,72700.0
2014-02-27 15:00:00,173.75,174.52,173.75,174.44,68800.0,159.664,160.3715,159.664,160.298,68800.0
2014-02-27 15:30:00,174.45,174.57,174.06,174.46,277900.0,160.3072,160.4175,159.9488,160.3164,277900.0
2014-02-28 09:30:00,174.75,175.66,174.17,175.12,77600.0,160.5829,161.4191,160.0499,160.9229,77600.0
2014-02-28 10:00:00,175.2,176.54,175.16,176.32,113100.0,160.9964,162.2278,160.9596,162.0256,113100.0
2014-02-28 10:30:00,176.31,176.98,176.12,176.83,72400.0,162.0164,162.6321,161.8418,162.4943,72400.0
2014-02-28 11:00:00,176.85,177.71,176.37,177.64,99400.0,162.5126,163.3029,162.0715,163.2386,99400.0
2014-02-28 11:30:00,177.57,177.99,177.37,177.6,76000.0,163.1743,163.5602,162.9905,163.2018,76000.0
2014-02-28 12:00:00,177.53,177.53,177.15,177.42,75200.0,163.1375,163.1375,162.7883,163.0364,75200.0
2014-02-28 12:30:00,177.42,178.02,177.33,177.74,78400.0,163.0364,163.5878,162.9537,163.3305,78400.0
2014-02-28 13:00:00,177.69,178.36,177.51,178.2,79500.0,163.2845,163.9002,163.1191,163.7532,79500.0
2014-02-28 13:30:00,178.24,178.29,177.91,178.12,44600.0,163.7899,163.8359,163.4867,163.6797,44600.0
2014-02-28 14:00:00,178.08,178.11,177.29,177.32,53000.0,163.6429,163.6705,162.917,162.9445,53000.0
2014-02-28 14:30:00,177.32,177.32,176.2,176.29,88300.0,162.9445,162.9445,161.9153,161.998,88300.0
2014-02-28 15:00:00,176.25,176.25,175.4,176.23,128000.0,161.9613,161.9613,161.1802,161.9429,128000.0
2014-02-28 15:30:00,176.2,177.11,176.2,176.85,189500.0,161.9153,162.7516,161.9153,162.5126,189500.0
2014-03-03 09:30:00,175.34,176.56,174.97,175.69,91400.0,161.1251,162.2461,160.785,161.4467,91400.0
2014-03-03 10:00:00,175.57,176.0,174.92,175.67,74300.0,161.3364,161.7315,160.7391,161.4283,74300.0
2014-03-03 10:30:00,175.5,175.77,175.24,175.68,67600.0,161.2721,161.5202,161.0332,161.4375,67600.0
2014-03-03 11:00:00,175.68,176.68,175.25,176.51,109300.0,161.4375,162.3564,161.0423,162.2002,109300.0
2014-03-03 11:30:00,176.53,176.61,175.58,175.78,79200.0,162.2186,162.2921,161.3456,161.5294,79200.0
2014-03-03 12:00:00,175.75,176.2,175.45,175.95,60300.0,161.5018,161.9153,161.2261,161.6856,60300.0
2014-03-03 12:30:00,175.9,176.25,175.9,176.15,43300.0,161.6397,161.9613,161.6397,161.8694,43300.0
2014-03-03 13:00:00,176.15,176.83,176.14,176.46,43300.0,161.8694,162.4943,161.8602,162.1543,43300.0
2014-03-03 13:30:00,176.54,176.74,176.2,176.71,63300.0,162.2278,162.4116,161.9153,162.384,63300.0
2014-03-03 14:00:00,176.75,176.85,176.48,176.69,56800.0,162.4207,162.5126,162.1726,162.3656,56800.0
2014-03-03 14:30:00,176.65,176.98,176.38,176.62,57800.0,162.3288,162.6321,162.0807,162.3013,57800.0
2014-03-03 15:00:00,176.62,176.63,175.78,176.09,47900.0,162.3013,162.3105,161.5294,161.8142,47900.0
2014-03-03 15:30:00,176.11,176.21,175.89,176.06,89500.0,161.8326,161.9245,161.6305,161.7867,89500.0
2014-03-04 09:30:00,178.02,179.23,177.72,179.08,96600.0,163.5878,164.6997,163.3121,164.5618,96600.0
2014-03-04 10:00:00,179.11,179.79,178.66,179.7,84300.0,164.5894,165.2143,164.1759,165.1316,84300.0
2014-03-04 10:30:00,179.75,180.88,179.69,180.6,126800.0,165.1775,166.2159,165.1224,165.9586,126800.0
2014-03-04 11:00:00,180.59,180.59,179.8,179.88,77400.0,165.9494,165.9494,165.2235,165.297,77400.0
2014-03-04 11:30:00,179.87,180.56,179.82,180.35,99400.0,165.2878,165.9219,165.2419,165.7289,99400.0
2014-03-04 12:00:00,180.24,180.7,180.24,180.66,28700.0,165.6278,166.0505,165.6278,166.0138,28700.0
2014-03-04 12:30:00,180.57,180.65,180.3,180.38,57400.0,165.9311,166.0046,165.6829,165.7565,57400.0
2014-03-04 13:00:00,180.35,180.84,180.2,180.68,47500.0,165.7289,166.1792,165.591,166.0321,47500.0
2014-03-04 13:30:00,180.71,181.13,180.59,181.07,114500.0,166.0597,166.4457,165.9494,166.3905,114500.0
2014-03-04 14:00:00,181.04,181.34,180.86,181.06,94400.0,166.3629,166.6386,166.1975,166.3813,94400.0
2014-03-04 14:30:00,181.02,181.29,180.9,181.28,42300.0,166.3446,166.5927,166.2343,166.5835,42300.0
2014-03-04 15:00:00,181.2,181.37,180.95,181.21,78100.0,166.51,166.6662,166.2802,166.5192,78100.0
2014-03-04 15:30:00,181.19,181.29,180.65,180.8,293300.0,166.5008,166.5927,166.0046,166.1424,293300.0
2014-03-05 09:30:00,181.72,181.85,179.6,181.0,122300.0,166.9878,167.1073,165.0397,166.3262,122300.0
2014-03-05 10:00:00,181.05,181.96,180.76,181.63,132100.0,166.3721,167.2084,166.1056,166.9051,132100.0
2014-03-05 10:30:00,181.65,182.2,181.36,182.01,157400.0,166.9235,167.4289,166.657,167.2543,157400.0
2014-03-05 11:00:00,182.02,182.54,181.56,181.7,89900.0,167.2635,167.7413,166.8408,166.9694,89900.0
2014-03-05 11:30:00,181.67,181.67,180.98,181.03,98800.0,166.9419,166.9419,166.3078,166.3538,98800.0
2014-03-05 12:00:00,181.04,181.19,180.95,180.99,35100.0,166.3629,166.5008,166.2802,166.317,35100.0
2014-03-05 12:30:00,180.99,181.3,180.99,181.2,39300.0,166.317,166.6019,166.317,166.51,39300.0
2014-03-05 13:00:00,181.2,181.47,181.15,181.38,46200.0,166.51,166.7581,166.464,166.6754,46200.0
2014-03-05 13:30:00,181.38,181.7,181.37,181.56,36000.0,166.6754,166.9694,166.6662,166.8408,36000.0
2014-03-05 14:00:00,181.56,181.77,181.52,181.77,32600.0,166.8408,167.0338,166.804,167.0338,32600.0
2014-03-05 14:30:00,181.78,181.83,181.63,181.7,60100.0,167.043,167.0889,166.9051,166.9694,60100.0
2014-03-05 15:00:00,181.68,181.92,181.62,181.8,110600.0,166.9511,167.1716,166.8959,167.0613,110600.0
2014-03-05 15:30:00,181.76,182.07,181.51,182.04,141300.0,167.0246,167.3094,166.7948,167.2819,141300.0
2014-03-06 09:30:00,182.29,183.87,181.61,183.85,168500.0,167.5116,168.9635,166.8867,168.9451,168500.0
2014-03-06 10:00:00,183.87,183.94,183.13,183.74,104900.0,168.9635,169.0278,168.2835,168.8441,104900.0
2014-03-06 10:30:00,183.72,183.78,183.15,183.36,140500.0,168.8257,168.8808,168.3019,168.4949,140500.0
2014-03-06 11:00:00,183.29,183.58,182.98,183.54,92700.0,168.4305,168.697,168.1457,168.6603,92700.0
2014-03-06 11:30:00,183.57,184.05,182.96,184.05,87900.0,168.6878,169.1289,168.1273,169.1289,87900.0
2014-03-06 12:00:00,184.01,184.01,183.12,183.13,70300.0,169.0922,169.0922,168.2743,168.2835,70300.0
2014-03-06 12:30:00,183.11,183.47,183.08,183.41,47200.0,168.2651,168.5959,168.2376,168.5408,47200.0
2014-03-06 13:00:00,183.42,183.49,183.01,183.05,51800.0,168.55,168.6143,168.1732,168.21,51800.0
2014-03-06 13:30:00,183.08,183.22,182.74,182.81,88700.0,168.2376,168.3662,167.9251,167.9895,88700.0
2014-03-06 14:00:00,182.82,183.2,182.71,183.11,79200.0,167.9986,168.3478,167.8976,168.2651,79200.0
2014-03-06 14:30:00,183.1,183.1,182.43,182.58,73700.0,168.2559,168.2559,167.6403,167.7781,73700.0
2014-03-06 15:00:00,182.59,182.89,182.28,182.86,55600.0,167.7873,168.063,167.5024,168.0354,55600.0
2014-03-06 15:30:00,182.84,182.9,182.54,182.64,161800.0,168.017,168.0722,167.7413,167.8332,161800.0
2014-03-07 09:30:00,182.98,183.24,182.0,182.95,134800.0,168.1457,168.3846,167.2451,168.1181,134800.0
2014-03-07 10:00:00,182.92,183.39,182.48,182.97,115500.0,168.0905,168.5224,167.6862,168.1365,115500.0
2014-03-07 10:30:00,182.95,183.51,182.78,182.91,117800.0,168.1181,168.6327,167.9619,168.0813,117800.0
2014-03-07 11:00:00,182.91,182.91,181.43,182.1,125600.0,168.0813,168.0813,166.7213,167.337,125600.0
2014-03-07 11:30:00,182.05,182.67,181.92,182.19,52800.0,167.2911,167.8608,167.1716,167.4197,52800.0
2014-03-07 12:00:00,182.24,182.58,182.04,182.54,34100.0,167.4657,167.7781,167.2819,167.7413,34100.0
2014-03-07 12:30:00,182.48,182.66,182.19,182.22,45900.0,167.6862,167.8516,167.4197,167.4473,45900.0
2014-03-07 13:00:00,182.15,182.51,181.93,182.23,47500.0,167.383,167.7138,167.1808,167.4565,47500.0
2014-03-07 13:30:00,182.23,182.68,182.13,182.66,41600.0,167.4565,167.87,167.3646,167.8516,41600.0
2014-03-07 14:00:00,182.66,182.75,182.09,182.16,53800.0,167.8516,167.9343,167.3278,167.3921,53800.0
2014-03-07 14:30:00,182.16,182.46,182.15,182.38,43100.0,167.3921,167.6678,167.383,167.5943,43100.0
2014-03-07 15:00:00,182.39,182.51,182.24,182.26,50000.0,167.6035,167.7138,167.4657,167.484,50000.0
2014-03-07 15:30:00,182.31,182.44,182.11,182.41,121000.0,167.53,167.6494,167.3462,167.6219,121000.0
2014-03-10 09:30:00,182.35,182.57,181.22,182.2,92700.0,167.5667,167.7689,166.5284,167.4289,92700.0
2014-03-10 10:00:00,182.25,182.26,180.46,180.52,83700.0,167.4749,167.484,165.83,165.8851,83700.0
2014-03-10 10:30:00,180.43,180.67,179.62,179.72,109900.0,165.8024,166.0229,165.0581,165.15,109900.0
2014-03-10 11:00:00,179.74,180.57,179.34,180.57,91900.0,165.1683,165.9311,164.8008,165.9311,91900.0
2014-03-10 11:30:00,180.63,180.87,180.02,180.02,92300.0,165.9862,166.2067,165.4256,165.4256,92300.0
2014-03-10 12:00:00,180.03,180.55,180.02,180.39,67200.0,165.4348,165.9127,165.4256,165.7656,67200.0
2014-03-10 12:30:00,180.46,180.6,180.42,180.57,55700.0,165.83,165.9586,165.7932,165.9311,55700.0
2014-03-10 13:00:00,180.57,180.62,179.7,179.75,48700.0,165.9311,165.977,165.1316,165.1775,48700.0
2014-03-10 13:30:00,179.75,179.95,179.41,179.41,92700.0,165.1775,165.3613,164.8651,164.8651,92700.0
2014-03-10 14:00:00,179.42,179.67,179.15,179.6,88300.0,164.8743,165.104,164.6262,165.0397,88300.0
2014-03-10 14:30:00,179.58,179.62,179.23,179.4,64200.0,165.0213,165.0581,164.6997,164.8559,64200.0
2014-03-10 15:00:00,179.39,179.87,179.28,179.87,105000.0,164.8467,165.2878,164.7456,165.2878,105000.0
2014-03-10 15:30:00,179.89,180.53,179.84,180.51,238400.0,165.3062,165.8943,165.2602,165.8759,238400.0
2014-03-11 09:30:00,180.99,181.64,180.6,181.61,59700.0,166.317,166.9143,165.9586,166.8867,59700.0
2014-03-11 10:00:00,181.63,182.4,181.43,182.27,164100.0,166.9051,167.6127,166.7213,167.4932,164100.0
2014-03-11 10:30:00,182.26,183.5,181.79,183.37,135900.0,167.484,168.6235,167.0521,168.5041,135900.0
2014-03-11 11:00:00,183.35,183.5,183.02,183.18,114800.0,168.4857,168.6235,168.1824,168.3295,114800.0
2014-03-11 11:30:00,183.11,183.12,182.33,182.85,57400.0,168.2651,168.2743,167.5484,168.0262,57400.0
2014-03-11 12:00:00,182.74,182.74,182.38,182.44,55000.0,167.9251,167.9251,167.5943,167.6494,55000.0
2014-03-11 12:30:00,182.48,183.17,182.47,183.11,27600.0,167.6862,168.3203,167.677,168.2651,27600.0
2014-03-11 13:00:00,183.01,183.05,182.62,182.74,29000.0,168.1732,168.21,167.8149,167.9251,29000.0
2014-03-11 13:30:00,182.64,183.11,182.57,183.01,33900.0,167.8332,168.2651,167.7689,168.1732,33900.0
2014-03-11 14:00:00,183.02,183.04,182.15,182.38,38700.0,168.1824,168.2008,167.383,167.5943,38700.0
2014-03-11 14:30:00,182.37,182.48,181.92,182.14,63000.0,167.5851,167.6862,167.1716,167.3738,63000.0
2014-03-11 15:00:00,182.12,182.12,181.74,182.05,55400.0,167.3554,167.3554,167.0062,167.2911,55400.0
2014-03-11 15:30:00,182.07,182.38,181.91,182.37,91500.0,167.3094,167.5943,167.1624,167.5851,91500.0
2014-03-12 09:30:00,182.27,182.56,180.49,181.61,78400.0,167.4932,167.7597,165.8575,166.8867,78400.0
2014-03-12 10:00:00,181.52,181.91,181.04,181.55,66000.0,166.804,167.1624,166.3629,166.8316,66000.0
2014-03-12 10:30:00,181.53,181.84,180.91,181.41,85800.0,166.8132,167.0981,166.2435,166.703,85800.0
2014-03-12 11:00:00,181.42,182.01,181.25,181.73,54300.0,166.7121,167.2543,166.5559,166.997,54300.0
2014-03-12 11:30:00,181.73,181.94,181.66,181.66,18200.0,166.997,167.19,166.9327,166.9327,18200.0
2014-03-12 12:00:00,181.63,182.48,181.63,182.05,59100.0,166.9051,167.6862,166.9051,167.2911,59100.0
2014-03-12 12:30:00,181.99,182.29,181.79,182.22,47200.0,167.2359,167.5116,167.0521,167.4473,47200.0
2014-03-12 13:00:00,182.25,182.7,182.08,182.7,46400.0,167.4749,167.8884,167.3186,167.8884,46400.0
2014-03-12 13:30:00,182.68,182.99,182.68,182.88,42800.0,167.87,168.1549,167.87,168.0538,42800.0
2014-03-12 14:00:00,182.87,183.17,182.73,183.09,43800.0,168.0446,168.3203,167.9159,168.2468,43800.0
2014-03-12 14:30:00,183.02,183.38,182.85,183.01,36800.0,168.1824,168.5132,168.0262,168.1732,36800.0
2014-03-12 15:00:00,182.98,183.29,182.95,182.99,45900.0,168.1457,168.4305,168.1181,168.1549,45900.0
2014-03-12 15:30:00,182.96,183.72,182.84,183.68,149400.0,168.1273,168.8257,168.017,168.7889,149400.0
2014-03-13 09:30:00,184.09,185.41,183.63,185.37,84600.0,169.1657,170.3787,168.743,170.3419,84600.0
2014-03-13 10:00:00,185.37,185.93,185.14,185.28,115500.0,170.3419,170.8565,170.1306,170.2592,115500.0
2014-03-13 10:30:00,185.26,185.31,184.32,184.64,58400.0,170.2408,170.2868,169.377,169.6711,58400.0
2014-03-13 11:00:00,184.58,185.44,184.58,184.92,120600.0,169.616,170.4062,169.616,169.9284,120600.0
2014-03-13 11:30:00,184.87,184.97,184.58,184.61,42900.0,169.8824,169.9743,169.616,169.6435,42900.0
2014-03-13 12:00:00,184.58,184.73,184.44,184.49,39400.0,169.616,169.7538,169.4873,169.5333,39400.0
2014-03-13 12:30:00,184.45,184.47,183.76,184.09,81600.0,169.4965,169.5149,168.8624,169.1657,81600.0
2014-03-13 13:00:00,184.08,184.25,183.28,184.25,62700.0,169.1565,169.3127,168.4213,169.3127,62700.0
2014-03-13 13:30:00,184.24,184.36,183.74,184.05,56100.0,169.3035,169.4138,168.8441,169.1289,56100.0
2014-03-13 14:00:00,184.02,184.07,183.63,183.88,60000.0,169.1014,169.1473,168.743,168.9727,60000.0
2014-03-13 14:30:00,183.83,184.18,183.49,183.64,51500.0,168.9268,169.2484,168.6143,168.7522,51500.0
2014-03-13 15:00:00,183.65,183.93,183.39,183.49,76200.0,168.7614,169.0187,168.5224,168.6143,76200.0
2014-03-13 15:30:00,183.5,184.07,183.47,183.66,129200.0,168.6235,169.1473,168.5959,168.7705,129200.0
2014-03-14 09:30:00,183.06,183.88,181.84,182.09,70500.0,168.2192,168.9727,167.0981,167.3278,70500.0
2014-03-14 10:00:00,182.12,182.41,181.47,181.93,192800.0,167.3554,167.6219,166.7581,167.1808,192800.0
2014-03-14 10:30:00,181.9,182.21,181.75,181.94,61800.0,167.1532,167.4381,167.0154,167.19,61800.0
2014-03-14 11:00:00,181.93,182.11,180.77,180.87,104500.0,167.1808,167.3462,166.1148,166.2067,104500.0
2014-03-14 11:30:00,180.9,181.63,180.75,181.63,92300.0,166.2343,166.9051,166.0965,166.9051,92300.0
2014-03-14 12:00:00,181.63,181.7,180.89,180.9,47500.0,166.9051,166.9694,166.2251,166.2343,47500.0
2014-03-14 12:30:00,180.94,181.38,180.73,181.22,60000.0,166.2711,166.6754,166.0781,166.5284,60000.0
2014-03-14 13:00:00,181.16,181.29,180.74,181.28,42900.0,166.4732,166.5927,166.0873,166.5835,42900.0
2014-03-14 13:30:00,181.29,181.41,180.97,181.2,70700.0,166.5927,166.703,166.2986,166.51,70700.0
2014-03-14 14:00:00,181.22,181.27,180.94,181.01,46100.0,166.5284,166.5743,166.2711,166.3354,46100.0
2014-03-14 14:30:00,181.04,181.11,180.48,180.52,84000.0,166.3629,166.4273,165.8483,165.8851,84000.0
2014-03-14 15:00:00,180.49,181.16,180.44,180.98,86200.0,165.8575,166.4732,165.8116,166.3078,86200.0
2014-03-14 15:30:00,180.98,181.2,180.62,180.81,152300.0,166.3078,166.51,165.977,166.1516,152300.0
2014-03-17 09:30:00,181.22,183.0,180.8,182.68,57900.0,166.5284,168.164,166.1424,167.87,57900.0
2014-03-17 10:00:00,182.68,183.12,182.54,182.54,53200.0,167.87,168.2743,167.7413,167.7413,53200.0
2014-03-17 10:30:00,182.48,182.48,181.79,181.95,38100.0,167.6862,167.6862,167.0521,167.1992,38100.0
2014-03-17 11:00:00,181.93,182.17,181.52,181.52,54700.0,167.1808,167.4013,166.804,166.804,54700.0
2014-03-17 11:30:00,181.65,181.9,181.31,181.9,39200.0,166.9235,167.1532,166.6111,167.1532,39200.0
2014-03-17 12:00:00,182.0,182.55,181.94,182.22,26400.0,167.2451,167.7505,167.19,167.4473,26400.0
2014-03-17 12:30:00,182.25,182.34,182.0,182.22,24700.0,167.4749,167.5576,167.2451,167.4473,24700.0
2014-03-17 13:00:00,182.21,182.31,181.85,182.04,18500.0,167.4381,167.53,167.1073,167.2819,18500.0
2014-03-17 13:30:00,182.03,182.25,181.99,182.08,20000.0,167.2727,167.4749,167.2359,167.3186,20000.0
2014-03-17 14:00:00,182.08,182.39,181.97,182.3,27000.0,167.3186,167.6035,167.2176,167.5208,27000.0
2014-03-17 14:30:00,182.29,182.3,181.92,182.11,20100.0,167.5116,167.5208,167.1716,167.3462,20100.0
2014-03-17 15:00:00,182.07,182.21,181.89,181.93,29800.0,167.3094,167.4381,167.144,167.1808,29800.0
2014-03-17 15:30:00,181.99,182.08,181.64,181.87,137600.0,167.2359,167.3186,166.9143,167.1257,137600.0
2014-03-18 09:30:00,181.89,182.94,181.19,182.77,79200.0,167.144,168.1089,166.5008,167.9527,79200.0
2014-03-18 10:00:00,182.82,183.13,182.66,182.74,74900.0,167.9986,168.2835,167.8516,167.9251,74900.0
2014-03-18 10:30:00,182.75,183.05,182.61,182.73,58700.0,167.9343,168.21,167.8057,167.9159,58700.0
2014-03-18 11:00:00,182.73,183.07,182.67,182.97,44000.0,167.9159,168.2284,167.8608,168.1365,44000.0
2014-03-18 11:30:00,182.97,183.11,182.66,183.05,49900.0,168.1365,168.2651,167.8516,168.21,49900.0
2014-03-18 12:00:00,183.07,183.3,182.89,182.89,32300.0,168.2284,168.4397,168.063,168.063,32300.0
2014-03-18 12:30:00,182.89,183.1,182.85,183.09,29400.0,168.063,168.2559,168.0262,168.2468,29400.0
2014-03-18 13:00:00,183.08,183.11,182.93,182.98,32200.0,168.2376,168.2651,168.0997,168.1457,32200.0
2014-03-18 13:30:00,183.04,183.44,182.98,183.07,34900.0,168.2008,168.5684,168.1457,168.2284,34900.0
2014-03-18 14:00:00,183.08,183.24,183.02,183.21,23100.0,168.2376,168.3846,168.1824,168.357,23100.0
2014-03-18 14:30:00,183.23,183.24,182.86,182.88,48400.0,168.3754,168.3846,168.0354,168.0538,48400.0
2014-03-18 15:00:00,182.91,183.19,182.9,183.06,83400.0,168.0813,168.3386,168.0722,168.2192,83400.0
2014-03-18 15:30:00,183.06,183.2,182.97,183.14,91500.0,168.2192,168.3478,168.1365,168.2927,91500.0
2014-03-19 09:30:00,182.87,183.63,182.56,183.1,57700.0,168.0446,168.743,167.7597,168.2559,57700.0
2014-03-19 10:00:00,183.06,183.22,182.87,183.15,58700.0,168.2192,168.3662,168.0446,168.3019,58700.0
2014-03-19 10:30:00,183.16,183.25,182.96,183.14,47300.0,168.3111,168.3938,168.1273,168.2927,47300.0
2014-03-19 11:00:00,183.16,183.18,182.88,182.89,43000.0,168.3111,168.3295,168.0538,168.063,43000.0
2014-03-19 11:30:00,182.89,183.04,182.89,183.0,44200.0,168.063,168.2008,168.063,168.164,44200.0
2014-03-19 12:00:00,183.03,183.22,183.01,183.15,47500.0,168.1916,168.3662,168.1732,168.3019,47500.0
2014-03-19 12:30:00,183.15,183.56,182.93,183.5,52700.0,168.3019,168.6786,168.0997,168.6235,52700.0
2014-03-19 13:00:00,183.52,183.58,183.27,183.32,37500.0,168.6419,168.697,168.4122,168.4581,37500.0
2014-03-19 13:30:00,183.31,183.63,183.19,183.6,51300.0,168.4489,168.743,168.3386,168.7154,51300.0
2014-03-19 14:00:00,183.6,183.6,182.63,182.89,90000.0,168.7154,168.7154,167.824,168.063,90000.0
2014-03-19 14:30:00,182.9,183.05,182.45,182.55,35000.0,168.0722,168.21,167.6586,167.7505,35000.0
2014-03-19 15:00:00,182.58,182.58,180.95,181.56,70100.0,167.7781,167.7781,166.2802,166.8408,70100.0
2014-03-19 15:30:00,181.56,182.23,181.52,181.92,101300.0,166.8408,167.4565,166.804,167.1716,101300.0
2014-03-20 09:30:00,181.9,183.52,181.84,182.5,115100.0,167.1532,168.6419,167.0981,167.7046,115100.0
2014-03-20 10:00:00,182.49,182.97,182.16,182.51,47100.0,167.6954,168.1365,167.3921,167.7138,47100.0
2014-03-20 10:30:00,182.4,183.05,182.4,183.03,32700.0,167.6127,168.21,167.6127,168.1916,32700.0
2014-03-20 11:00:00,183.04,183.4,182.92,183.24,45300.0,168.2008,168.5316,168.0905,168.3846,45300.0
2014-03-20 11:30:00,183.23,183.7,183.18,183.69,45100.0,168.3754,168.8073,168.3295,168.7981,45100.0
2014-03-20 12:00:00,183.68,184.23,183.48,184.23,52300.0,168.7889,169.2943,168.6051,169.2943,52300.0
2014-03-20 12:30:00,184.23,184.34,184.17,184.28,65100.0,169.2943,169.3954,169.2392,169.3403,65100.0
2014-03-20 13:00:00,184.28,185.22,184.28,185.17,142000.0,169.3403,170.2041,169.3403,170.1581,142000.0
2014-03-20 13:30:00,185.17,185.68,185.14,185.57,125000.0,170.1581,170.6268,170.1306,170.5257,125000.0
2014-03-20 14:00:00,185.58,185.58,184.93,185.28,54300.0,170.5349,170.5349,169.9376,170.2592,54300.0
2014-03-20 14:30:00,185.29,185.35,185.01,185.28,60700.0,170.2684,170.3235,170.0111,170.2592,60700.0
2014-03-20 15:00:00,185.29,185.29,185.05,185.08,69900.0,170.2684,170.2684,170.0479,170.0754,69900.0
2014-03-20 15:30:00,185.08,185.44,184.88,185.36,205500.0,170.0754,170.4062,169.8916,170.3327,205500.0
2014-03-21 09:30:00,186.93,188.02,184.46,185.16,366200.0,171.7754,172.7771,169.5057,170.1489,366200.0
2014-03-21 10:00:00,185.15,185.21,184.02,184.42,107900.0,170.1397,170.1949,169.1014,169.4689,107900.0
2014-03-21 10:30:00,184.48,184.72,183.75,183.98,66200.0,169.5241,169.7446,168.8532,169.0646,66200.0
2014-03-21 11:00:00,184.05,184.64,183.98,184.5,32300.0,169.1289,169.6711,169.0646,169.5424,32300.0
2014-03-21 11:30:00,184.53,184.57,183.84,184.07,65400.0,169.57,169.6068,168.9359,169.1473,65400.0
2014-03-21 12:00:00,184.07,184.13,183.76,184.01,36400.0,169.1473,169.2024,168.8624,169.0922,36400.0
2014-03-21 12:30:00,184.0,184.04,183.57,183.69,24200.0,169.083,169.1197,168.6878,168.7981,24200.0
2014-03-21 13:00:00,183.66,183.73,182.53,182.79,33700.0,168.7705,168.8349,167.7322,167.9711,33700.0
2014-03-21 13:30:00,182.72,182.96,182.58,182.6,26500.0,167.9067,168.1273,167.7781,167.7965,26500.0
2014-03-21 14:00:00,182.6,182.77,182.05,182.05,35900.0,167.7965,167.9527,167.2911,167.2911,35900.0
2014-03-21 14:30:00,182.05,182.68,181.88,182.31,81100.0,167.2911,167.87,167.1348,167.53,81100.0
2014-03-21 15:00:00,182.25,182.29,181.56,181.99,113200.0,167.4749,167.5116,166.8408,167.2359,113200.0
2014-03-21 15:30:00,182.01,182.02,180.75,180.81,299400.0,167.2543,167.2635,166.0965,166.1516,299400.0
2014-03-24 09:30:00,181.14,181.51,178.97,179.21,149600.0,166.4548,166.7948,164.4608,164.6813,149600.0
2014-03-24 10:00:00,179.2,179.24,177.78,178.19,73400.0,164.6721,164.7089,163.3672,163.744,73400.0
2014-03-24 10:30:00,178.15,178.44,177.59,178.1,101700.0,163.7072,163.9737,163.1926,163.6613,101700.0
2014-03-24 11:00:00,178.1,178.11,177.49,177.62,68100.0,163.6613,163.6705,163.1007,163.2202,68100.0
2014-03-24 11:30:00,177.68,177.68,176.6,176.93,71900.0,163.2753,163.2753,162.2829,162.5861,71900.0
2014-03-24 12:00:00,176.93,177.71,176.92,176.99,70100.0,162.5861,163.3029,162.577,162.6413,70100.0
2014-03-24 12:30:00,177.02,177.04,176.66,176.91,41700.0,162.6689,162.6872,162.338,162.5678,41700.0
2014-03-24 13:00:00,176.95,177.02,176.65,176.93,55500.0,162.6045,162.6689,162.3288,162.5861,55500.0
2014-03-24 13:30:00,176.93,177.15,176.56,176.83,116200.0,162.5861,162.7883,162.2461,162.4943,116200.0
2014-03-24 14:00:00,176.85,177.37,176.65,177.23,120700.0,162.5126,162.9905,162.3288,162.8618,120700.0
2014-03-24 14:30:00,177.23,177.57,176.85,177.1,48300.0,162.8618,163.1743,162.5126,162.7424,48300.0
2014-03-24 15:00:00,177.07,177.98,176.95,177.96,64200.0,162.7148,163.551,162.6045,163.5326,64200.0
2014-03-24 15:30:00,177.99,178.19,177.46,177.52,146700.0,163.5602,163.744,163.0732,163.1283,146700.0
2014-03-25 09:30:00,177.72,178.51,177.15,177.68,123400.0,163.3121,164.0381,162.7883,163.2753,123400.0
2014-03-25 10:00:00,177.71,178.93,177.59,177.7,75900.0,163.3029,164.424,163.1926,163.2937,75900.0
2014-03-25 10:30:00,177.65,177.71,175.51,175.8,149600.0,163.2478,163.3029,161.2813,161.5478,149600.0
2014-03-25 11:00:00,175.81,176.06,175.11,175.19,117600.0,161.5569,161.7867,160.9137,160.9872,117600.0
2014-03-25 11:30:00,175.2,175.4,174.51,174.84,116300.0,160.9964,161.1802,160.3623,160.6656,116300.0
2014-03-25 12:00:00,174.88,175.67,174.73,175.66,162600.0,160.7023,161.4283,160.5645,161.4191,162600.0
2014-03-25 12:30:00,175.69,176.43,175.59,176.27,111900.0,161.4467,162.1267,161.3548,161.9797,111900.0
2014-03-25 13:00:00,176.18,177.12,176.03,177.04,70600.0,161.897,162.7607,161.7591,162.6872,70600.0
2014-03-25 13:30:00,177.07,177.24,176.16,176.29,48400.0,162.7148,162.871,161.8786,161.998,48400.0
2014-03-25 14:00:00,176.33,177.14,176.33,176.38,55600.0,162.0348,162.7791,162.0348,162.0807,55600.0
2014-03-25 14:30:00,176.4,176.75,175.95,175.98,72300.0,162.0991,162.4207,161.6856,161.7132,72300.0
2014-03-25 15:00:00,175.96,176.63,175.95,176.44,79700.0,161.6948,162.3105,161.6856,162.1359,79700.0
2014-03-25 15:30:00,176.44,176.67,176.34,176.48,123500.0,162.1359,162.3472,162.044,162.1726,123500.0
2014-03-26 09:30:00,177.51,178.23,177.16,177.89,79400.0,163.1191,163.7808,162.7975,163.4683,79400.0
2014-03-26 10:00:00,177.9,178.25,177.22,177.54,70800.0,163.4775,163.7991,162.8526,163.1467,70800.0
2014-03-26 10:30:00,177.51,177.66,176.79,176.79,94800.0,163.1191,163.257,162.4575,162.4575,94800.0
2014-03-26 11:00:00,176.83,177.34,176.81,177.29,60200.0,162.4943,162.9629,162.4759,162.917,60200.0
2014-03-26 11:30:00,177.31,177.36,176.01,176.3,98300.0,162.9353,162.9813,161.7407,162.0072,98300.0
2014-03-26 12:00:00,176.36,176.46,175.22,175.22,110500.0,162.0624,162.1543,161.0148,161.0148,110500.0
2014-03-26 12:30:00,175.2,175.73,174.85,175.51,123100.0,160.9964,161.4834,160.6748,161.2813,123100.0
2014-03-26 13:00:00,175.53,175.68,174.42,174.46,46100.0,161.2996,161.4375,160.2796,160.3164,46100.0
2014-03-26 13:30:00,174.42,174.6,174.0,174.56,86000.0,160.2796,160.445,159.8937,160.4083,86000.0
2014-03-26 14:00:00,174.57,174.63,173.84,174.39,66100.0,160.4175,160.4726,159.7467,160.2521,66100.0
2014-03-26 14:30:00,174.38,175.07,174.33,175.0,47600.0,160.2429,160.8769,160.1969,160.8126,47600.0
2014-03-26 15:00:00,174.98,175.14,174.17,174.18,71400.0,160.7942,160.9413,160.0499,160.0591,71400.0
2014-03-26 15:30:00,174.15,174.54,173.84,173.84,184900.0,160.0315,160.3899,159.7467,159.7467,184900.0
2014-03-27 09:30:00,173.29,173.88,171.59,173.38,104900.0,159.2412,159.7834,157.6791,159.3239,104900.0
2014-03-27 10:00:00,173.29,174.69,172.54,173.54,71700.0,159.2412,160.5277,158.552,159.471,71700.0
2014-03-27 10:30:00,173.56,174.13,173.22,173.7,48200.0,159.4894,160.0131,159.1769,159.618,48200.0
2014-03-27 11:00:00,173.71,173.93,173.16,173.58,40900.0,159.6272,159.8294,159.1218,159.5077,40900.0
2014-03-27 11:30:00,173.56,173.56,172.68,173.1,92400.0,159.4894,159.4894,158.6807,159.0666,92400.0
2014-03-27 12:00:00,173.06,173.24,172.53,173.0,52100.0,159.0299,159.1953,158.5429,158.9748,52100.0
2014-03-27 12:30:00,173.07,173.21,172.71,173.08,50100.0,159.0391,159.1677,158.7083,159.0483,50100.0
2014-03-27 13:00:00,172.94,173.24,172.66,173.03,102100.0,158.9196,159.1953,158.6623,159.0023,102100.0
2014-03-27 13:30:00,173.05,173.15,172.59,172.83,49800.0,159.0207,159.1126,158.598,158.8185,49800.0
2014-03-27 14:00:00,172.8,172.96,172.27,172.92,50200.0,158.791,158.938,158.3039,158.9012,50200.0
2014-03-27 14:30:00,172.99,172.99,172.45,172.65,44900.0,158.9656,158.9656,158.4693,158.6531,44900.0
2014-03-27 15:00:00,172.53,173.3,172.5,173.04,79400.0,158.5429,159.2504,158.5153,159.0115,79400.0
2014-03-27 15:30:00,173.02,173.36,172.77,173.09,204400.0,158.9931,159.3056,158.7634,159.0575,204400.0
2014-03-28 09:30:00,173.49,174.84,173.26,174.3,74200.0,159.425,160.6656,159.2137,160.1694,74200.0
2014-03-28 10:00:00,174.31,175.64,174.31,174.47,86200.0,160.1786,161.4007,160.1786,160.3256,86200.0
2014-03-28 10:30:00,174.56,175.28,174.46,175.23,145500.0,160.4083,161.0699,160.3164,161.024,145500.0
2014-03-28 11:00:00,175.22,175.22,174.9,175.17,41100.0,161.0148,161.0148,160.7207,160.9688,41100.0
2014-03-28 11:30:00,175.19,175.39,174.76,175.2,44800.0,160.9872,161.171,160.5921,160.9964,44800.0
2014-03-28 12:00:00,175.28,175.72,174.96,175.56,53200.0,161.0699,161.4742,160.7759,161.3272,53200.0
2014-03-28 12:30:00,175.48,175.64,174.9,175.03,25000.0,161.2537,161.4007,160.7207,160.8402,25000.0
2014-03-28 13:00:00,175.03,175.2,174.81,175.09,46100.0,160.8402,160.9964,160.638,160.8953,46100.0
2014-03-28 13:30:00,175.13,175.56,174.97,175.16,31200.0,160.9321,161.3272,160.785,160.9596,31200.0
2014-03-28 14:00:00,175.14,175.14,174.46,174.85,89500.0,160.9413,160.9413,160.3164,160.6748,89500.0
2014-03-28 14:30:00,174.82,175.17,174.65,175.09,66800.0,160.6472,160.9688,160.491,160.8953,66800.0
2014-03-28 15:00:00,175.09,175.24,174.95,175.03,56300.0,160.8953,161.0332,160.7667,160.8402,56300.0
2014-03-28 15:30:00,175.04,175.52,175.04,175.44,159500.0,160.8494,161.2905,160.8494,161.2169,159500.0
2014-03-31 09:30:00,176.59,177.96,175.97,176.9,69200.0,162.2737,163.5326,161.704,162.5586,69200.0
2014-03-31 10:00:00,176.81,177.52,176.76,177.35,51500.0,162.4759,163.1283,162.4299,162.9721,51500.0
2014-03-31 10:30:00,177.27,177.34,176.8,177.19,58800.0,162.8986,162.9629,162.4667,162.8251,58800.0
2014-03-31 11:00:00,177.18,177.37,176.63,176.85,40500.0,162.8159,162.9905,162.3105,162.5126,40500.0
2014-03-31 11:30:00,176.85,177.05,176.56,177.02,45300.0,162.5126,162.6964,162.2461,162.6689,45300.0
2014-03-31 12:00:00,177.03,177.86,177.03,177.61,37400.0,162.678,163.4408,162.678,163.211,37400.0
2014-03-31 12:30:00,177.6,177.72,177.13,177.29,37200.0,163.2018,163.3121,162.7699,162.917,37200.0
2014-03-31 13:00:00,177.3,177.57,176.66,176.68,56400.0,162.9262,163.1743,162.338,162.3564,56400.0
2014-03-31 13:30:00,176.63,176.78,176.13,176.23,31600.0,162.3105,162.4483,161.851,161.9429,31600.0
2014-03-31 14:00:00,176.29,177.05,176.23,176.95,69600.0,161.998,162.6964,161.9429,162.6045,69600.0
2014-03-31 14:30:00,177.0,177.0,176.64,176.72,51700.0,162.6505,162.6505,162.3197,162.3932,51700.0
2014-03-31 15:00:00,176.72,176.78,176.39,176.43,60200.0,162.3932,162.4483,162.0899,162.1267,60200.0
2014-03-31 15:30:00,176.42,176.7,176.37,176.57,113600.0,162.1175,162.3748,162.0715,162.2553,113600.0
2014-04-01 09:30:00,177.26,178.21,175.9,176.24,92100.0,162.8894,163.7624,161.6397,161.9521,92100.0
2014-04-01 10:00:00,176.2,176.54,175.44,175.61,134900.0,161.9153,162.2278,161.2169,161.3732,134900.0
2014-04-01 10:30:00,175.61,176.03,175.08,175.34,68800.0,161.3732,161.7591,160.8861,161.1251,68800.0
2014-04-01 11:00:00,175.27,175.62,175.0,175.3,63300.0,161.0607,161.3824,160.8126,161.0883,63300.0
2014-04-01 11:30:00,175.36,175.38,174.32,174.39,93500.0,161.1434,161.1618,160.1877,160.2521,93500.0
2014-04-01 12:00:00,174.32,174.76,174.26,174.67,52700.0,160.1877,160.5921,160.1326,160.5094,52700.0
2014-04-01 12:30:00,174.69,175.43,174.68,174.99,55800.0,160.5277,161.2078,160.5186,160.8034,55800.0
2014-04-01 13:00:00,174.97,174.99,174.56,174.96,32200.0,160.785,160.8034,160.4083,160.7759,32200.0
2014-04-01 13:30:00,174.94,175.09,174.81,174.91,35800.0,160.7575,160.8953,160.638,160.7299,35800.0
2014-04-01 14:00:00,174.89,175.25,174.89,175.08,43000.0,160.7115,161.0423,160.7115,160.8861,43000.0
2014-04-01 14:30:00,175.1,175.51,174.88,175.5,47500.0,160.9045,161.2813,160.7023,161.2721,47500.0
2014-04-01 15:00:00,175.47,175.81,175.37,175.78,64400.0,161.2445,161.5569,161.1526,161.5294,64400.0
2014-04-01 15:30:00,175.78,176.09,175.54,176.0,138700.0,161.5294,161.8142,161.3088,161.7315,138700.0
2014-04-02 09:30:00,176.18,176.83,175.21,176.37,157000.0,161.897,162.4943,161.0056,162.0715,157000.0
2014-04-02 10:00:00,176.33,176.4,175.44,175.9,169400.0,162.0348,162.0991,161.2169,161.6397,169400.0
2014-04-02 10:30:00,175.89,176.56,175.81,176.53,99300.0,161.6305,162.2461,161.5569,162.2186,99300.0
2014-04-02 11:00:00,176.51,176.83,175.5,175.51,65100.0,162.2002,162.4943,161.2721,161.2813,65100.0
2014-04-02 11:30:00,175.53,175.9,175.33,175.79,55500.0,161.2996,161.6397,161.1159,161.5386,55500.0
2014-04-02 12:00:00,175.79,176.43,175.74,176.3,55100.0,161.5386,162.1267,161.4926,162.0072,55100.0
2014-04-02 12:30:00,176.3,176.5,176.12,176.27,28100.0,162.0072,162.191,161.8418,161.9797,28100.0
2014-04-02 13:00:00,176.3,176.3,175.36,175.64,35700.0,162.0072,162.0072,161.1434,161.4007,35700.0
2014-04-02 13:30:00,175.66,175.8,175.28,175.67,57900.0,161.4191,161.5478,161.0699,161.4283,57900.0
2014-04-02 14:00:00,175.68,175.79,175.38,175.42,30400.0,161.4375,161.5386,161.1618,161.1986,30400.0
2014-04-02 14:30:00,175.39,175.44,174.62,175.44,78900.0,161.171,161.2169,160.4634,161.2169,78900.0
2014-04-02 15:00:00,175.45,175.84,175.41,175.81,64000.0,161.2261,161.5845,161.1894,161.5569,64000.0
2014-04-02 15:30:00,175.8,175.96,175.62,175.74,110100.0,161.5478,161.6948,161.3824,161.4926,110100.0
2014-04-03 09:30:00,175.68,176.31,175.07,175.84,40000.0,161.4375,162.0164,160.8769,161.5845,40000.0
2014-04-03 10:00:00,175.91,175.97,174.02,174.11,60100.0,161.6488,161.704,159.9121,159.9948,60100.0
2014-04-03 10:30:00,174.09,174.56,173.8,173.98,78400.0,159.9764,160.4083,159.7099,159.8753,78400.0
2014-04-03 11:00:00,173.99,174.07,173.58,174.02,50200.0,159.8845,159.958,159.5077,159.9121,50200.0
2014-04-03 11:30:00,174.03,174.17,173.82,173.92,39700.0,159.9213,160.0499,159.7283,159.8202,39700.0
2014-04-03 12:00:00,173.88,174.13,173.7,174.06,62400.0,159.7834,160.0131,159.618,159.9488,62400.0
2014-04-03 12:30:00,173.99,174.11,173.64,173.82,54200.0,159.8845,159.9948,159.5629,159.7283,54200.0
2014-04-03 13:00:00,173.79,173.94,173.67,173.78,40300.0,159.7007,159.8385,159.5904,159.6915,40300.0
2014-04-03 13:30:00,173.83,174.1,173.81,173.99,92500.0,159.7375,159.9856,159.7191,159.8845,92500.0
2014-04-03 14:00:00,174.0,174.12,173.6,173.63,75900.0,159.8937,160.004,159.5261,159.5537,75900.0
2014-04-03 14:30:00,173.65,173.87,173.32,173.84,82800.0,159.5721,159.7742,159.2688,159.7467,82800.0
2014-04-03 15:00:00,173.86,174.15,173.47,173.55,110800.0,159.765,160.0315,159.4067,159.4802,110800.0
2014-04-03 15:30:00,173.57,174.12,173.48,173.74,277300.0,159.4985,160.004,159.4158,159.6548,277300.0
2014-04-04 09:30:00,174.11,174.63,173.12,173.86,177300.0,159.9948,160.4726,159.085,159.765,177300.0
2014-04-04 10:00:00,173.86,175.5,173.67,174.67,71300.0,159.765,161.2721,159.5904,160.5094,71300.0
2014-04-04 10:30:00,174.74,175.11,174.33,174.49,55100.0,160.5737,160.9137,160.1969,160.344,55100.0
2014-04-04 11:00:00,174.48,174.48,173.57,173.78,68600.0,160.3348,160.3348,159.4985,159.6915,68600.0
2014-04-04 11:30:00,173.83,174.29,173.01,173.45,56700.0,159.7375,160.1602,158.9839,159.3883,56700.0
2014-04-04 12:00:00,173.33,173.34,172.52,173.04,41700.0,159.278,159.2872,158.5337,159.0115,41700.0
2014-04-04 12:30:00,173.05,173.26,172.28,172.45,24000.0,159.0207,159.2137,158.3131,158.4693,24000.0
2014-04-04 13:00:00,172.35,173.19,172.23,172.73,50400.0,158.3775,159.1494,158.2672,158.7266,50400.0
2014-04-04 13:30:00,172.71,172.91,172.46,172.62,31600.0,158.7083,158.8921,158.4785,158.6256,31600.0
2014-04-04 14:00:00,172.62,172.81,171.91,171.94,66100.0,158.6256,158.8002,157.9731,158.0007,66100.0
2014-04-04 14:30:00,171.95,172.07,170.95,171.48,136600.0,158.0099,158.1202,157.091,157.578,136600.0
2014-04-04 15:00:00,171.46,171.62,170.91,171.3,165500.0,157.5596,157.7066,157.0542,157.4126,165500.0
2014-04-04 15:30:00,171.25,171.46,170.77,170.87,243900.0,157.3666,157.5596,156.9255,157.0174,243900.0
2014-04-07 09:30:00,171.64,172.33,169.34,169.95,144100.0,157.725,158.3591,155.6115,156.172,144100.0
2014-04-07 10:00:00,170.19,172.04,170.05,171.05,123500.0,156.3926,158.0926,156.2639,157.1828,123500.0
2014-04-07 10:30:00,170.87,171.21,170.39,170.54,134300.0,157.0174,157.3299,156.5764,156.7142,134300.0
2014-04-07 11:00:00,170.49,170.89,169.33,169.34,123300.0,156.6682,157.0358,155.6023,155.6115,123300.0
2014-04-07 11:30:00,169.36,169.96,168.11,168.11,125000.0,155.6299,156.1812,154.4812,154.4812,125000.0
2014-04-07 12:00:00,168.1,168.74,168.01,168.46,84800.0,154.472,155.0601,154.3893,154.8028,84800.0
2014-04-07 12:30:00,168.4,168.47,167.59,167.71,127800.0,154.7477,154.812,154.0033,154.1136,127800.0
2014-04-07 13:00:00,167.68,168.01,167.59,167.62,100100.0,154.0861,154.3893,154.0033,154.0309,100100.0
2014-04-07 13:30:00,167.65,167.78,167.26,167.38,86100.0,154.0585,154.1779,153.7001,153.8104,86100.0
2014-04-07 14:00:00,167.38,167.56,165.33,165.77,223500.0,153.8104,153.9758,151.9266,152.3309,223500.0
2014-04-07 14:30:00,165.87,167.74,165.33,167.52,217400.0,152.4228,154.1412,151.9266,153.939,217400.0
2014-04-07 15:00:00,167.5,168.68,166.89,168.63,142000.0,153.9206,155.005,153.3601,154.959,142000.0
2014-04-07 15:30:00,168.61,168.61,167.27,167.6,212700.0,154.9407,154.9407,153.7093,154.0125,212700.0
2014-04-08 09:30:00,168.16,169.71,167.36,169.3,329200.0,154.5271,155.9515,153.792,155.5747,329200.0
2014-04-08 10:00:00,169.25,169.6,167.52,167.59,113400.0,155.5288,155.8504,153.939,154.0033,113400.0
2014-04-08 10:30:00,167.61,168.08,167.34,167.99,78900.0,154.0217,154.4536,153.7736,154.3709,78900.0
2014-04-08 11:00:00,168.04,169.45,167.93,168.89,141200.0,154.4169,155.7126,154.3158,155.198,141200.0
2014-04-08 11:30:00,168.83,169.41,168.58,169.27,115800.0,155.1428,155.6758,154.9131,155.5471,115800.0
2014-04-08 12:00:00,169.23,169.39,168.8,169.05,53600.0,155.5104,155.6574,155.1153,155.345,53600.0
2014-04-08 12:30:00,169.05,169.54,169.01,169.15,78200.0,155.345,155.7953,155.3082,155.4369,78200.0
2014-04-08 13:00:00,169.16,169.99,169.16,169.71,54800.0,155.4461,156.2088,155.4461,155.9515,54800.0
2014-04-08 13:30:00,169.73,169.93,169.41,169.68,147200.0,155.9699,156.1536,155.6758,155.9239,147200.0
2014-04-08 14:00:00,169.61,169.61,168.66,168.75,75000.0,155.8596,155.8596,154.9866,155.0693,75000.0
2014-04-08 14:30:00,168.75,168.79,168.36,168.45,48300.0,155.0693,155.1061,154.7109,154.7936,48300.0
2014-04-08 15:00:00,168.47,168.65,168.18,168.46,67400.0,154.812,154.9774,154.5455,154.8028,67400.0
2014-04-08 15:30:00,168.52,168.83,168.34,168.71,149500.0,154.858,155.1428,154.6925,155.0325,149500.0
2014-04-09 09:30:00,168.6,169.03,167.8,168.83,114700.0,154.9315,155.3266,154.1963,155.1428,114700.0
2014-04-09 10:00:00,168.8,169.51,168.61,169.32,89300.0,155.1153,155.7677,154.9407,155.5931,89300.0
2014-04-09 10:30:00,169.29,169.79,169.15,169.49,88300.0,155.5655,156.025,155.4369,155.7493,88300.0
2014-04-09 11:00:00,169.36,169.93,169.36,169.83,71200.0,155.6299,156.1536,155.6299,156.0618,71200.0
2014-04-09 11:30:00,169.8,170.02,169.46,169.92,45900.0,156.0342,156.2363,155.7217,156.1445,45900.0
2014-04-09 12:00:00,169.86,170.67,169.86,170.58,56000.0,156.0893,156.8337,156.0893,156.7509,56000.0
2014-04-09 12:30:00,170.64,170.79,170.34,170.44,41800.0,156.8061,156.9439,156.5304,156.6223,41800.0
2014-04-09 13:00:00,170.48,170.65,170.2,170.24,58000.0,156.6591,156.8153,156.4018,156.4385,58000.0
2014-04-09 13:30:00,170.22,170.32,170.06,170.18,49900.0,156.4201,156.512,156.2731,156.3834,49900.0
2014-04-09 14:00:00,170.25,171.7,170.25,171.66,61800.0,156.4477,157.7801,156.4477,157.7434,61800.0
2014-04-09 14:30:00,171.67,172.01,171.67,171.8,97200.0,157.7526,158.065,157.7526,157.872,97200.0
2014-04-09 15:00:00,171.85,172.68,171.65,172.68,101600.0,157.918,158.6807,157.7342,158.6807,101600.0
2014-04-09 15:30:00,172.65,173.03,172.55,172.97,195100.0,158.6531,159.0023,158.5612,158.9472,195100.0
2014-04-10 09:30:00,173.05,173.21,171.47,171.74,99900.0,159.0207,159.1677,157.5688,157.8169,99900.0
2014-04-10 10:00:00,171.64,171.92,171.16,171.68,80000.0,157.725,157.9823,157.2839,157.7618,80000.0
2014-04-10 10:30:00,171.66,172.1,171.48,171.48,85000.0,157.7434,158.1477,157.578,157.578,85000.0
2014-04-10 11:00:00,171.48,171.62,170.27,170.28,93400.0,157.578,157.7066,156.4661,156.4753,93400.0
2014-04-10 11:30:00,170.27,170.82,170.04,170.23,45100.0,156.4661,156.9715,156.2547,156.4293,45100.0
2014-04-10 12:00:00,170.11,170.25,169.06,169.46,44200.0,156.3191,156.4477,155.3542,155.7217,44200.0
2014-04-10 12:30:00,169.38,169.69,168.69,168.75,60500.0,155.6482,155.9331,155.0142,155.0693,60500.0
2014-04-10 13:00:00,168.71,169.07,168.39,168.64,73900.0,155.0325,155.3634,154.7385,154.9682,73900.0
2014-04-10 13:30:00,168.62,169.04,168.49,168.99,69300.0,154.9498,155.3358,154.8304,155.2898,69300.0
2014-04-10 14:00:00,169.02,169.25,168.44,168.48,161100.0,155.3174,155.5288,154.7844,154.8212,161100.0
2014-04-10 14:30:00,168.42,168.44,167.6,167.73,59600.0,154.7661,154.7844,154.0125,154.132,59600.0
2014-04-10 15:00:00,167.73,167.82,166.72,167.06,172400.0,154.132,154.2147,153.2039,153.5163,172400.0
2014-04-10 15:30:00,167.04,168.19,166.99,167.51,374300.0,153.4979,154.5547,153.452,153.9298,374300.0
2014-04-11 09:30:00,165.99,166.91,162.9,165.54,299100.0,152.5331,153.3785,149.6936,152.1195,299100.0
2014-04-11 10:00:00,165.5,165.84,164.52,165.13,127800.0,152.0828,152.3952,151.1822,151.7428,127800.0
2014-04-11 10:30:00,165.12,167.2,164.85,166.82,92500.0,151.7336,153.645,151.4855,153.2958,92500.0
2014-04-11 11:00:00,166.73,167.65,166.55,167.0,97700.0,153.2131,154.0585,153.0477,153.4612,97700.0
2014-04-11 11:30:00,167.1,167.23,165.97,167.0,84900.0,153.5531,153.6725,152.5147,153.4612,84900.0
2014-04-11 12:00:00,167.04,167.36,166.07,166.73,78700.0,153.4979,153.792,152.6066,153.2131,78700.0
2014-04-11 12:30:00,166.67,167.41,166.65,167.23,62800.0,153.1579,153.8379,153.1396,153.6725,62800.0
2014-04-11 13:00:00,167.27,167.46,166.47,166.68,47600.0,153.7093,153.8839,152.9741,153.1671,47600.0
2014-04-11 13:30:00,166.69,167.02,166.42,166.56,58100.0,153.1763,153.4796,152.9282,153.0569,58100.0
2014-04-11 14:00:00,166.59,166.59,165.92,166.17,104900.0,153.0844,153.0844,152.4687,152.6985,104900.0
2014-04-11 14:30:00,166.12,166.12,164.65,165.16,110600.0,152.6525,152.6525,151.3017,151.7704,110600.0
2014-04-11 15:00:00,165.13,165.73,164.83,165.43,84200.0,151.7428,152.2941,151.4671,152.0185,84200.0
2014-04-11 15:30:00,165.43,165.5,164.6,164.68,188400.0,152.0185,152.0828,151.2558,151.3293,188400.0
2014-04-14 09:30:00,165.8,167.81,165.25,166.14,131200.0,152.3585,154.2055,151.8531,152.6709,131200.0
2014-04-14 10:00:00,166.22,167.6,166.15,166.77,56400.0,152.7444,154.0125,152.6801,153.2498,56400.0
2014-04-14 10:30:00,166.9,168.32,166.76,168.22,138400.0,153.3693,154.6742,153.2406,154.5823,138400.0
2014-04-14 11:00:00,168.31,168.65,168.07,168.29,110100.0,154.665,154.9774,154.4444,154.6466,110100.0
2014-04-14 11:30:00,168.3,168.63,167.31,167.31,57100.0,154.6558,154.959,153.746,153.746,57100.0
2014-04-14 12:00:00,167.25,167.99,167.25,167.75,49100.0,153.6909,154.3709,153.6909,154.1504,49100.0
2014-04-14 12:30:00,167.79,168.09,167.56,167.62,52200.0,154.1871,154.4628,153.9758,154.0309,52200.0
2014-04-14 13:00:00,167.64,167.7,167.37,167.44,55800.0,154.0493,154.1044,153.8012,153.8655,55800.0
2014-04-14 13:30:00,167.42,167.77,167.0,167.0,32100.0,153.8471,154.1688,153.4612,153.4612,32100.0
2014-04-14 14:00:00,167.0,167.06,166.54,166.56,65700.0,153.4612,153.5163,153.0385,153.0569,65700.0
2014-04-14 14:30:00,166.55,166.89,166.39,166.51,51400.0,153.0477,153.3601,152.9006,153.0109,51400.0
2014-04-14 15:00:00,166.43,166.51,165.61,166.38,63900.0,152.9374,153.0109,152.1839,152.8914,63900.0
2014-04-14 15:30:00,166.39,167.5,166.36,167.47,202700.0,152.9006,153.9206,152.8731,153.8931,202700.0
2014-04-15 09:30:00,167.52,168.22,167.01,167.65,59400.0,153.939,154.5823,153.4704,154.0585,59400.0
2014-04-15 10:00:00,167.53,167.81,166.43,166.65,56100.0,153.9482,154.2055,152.9374,153.1396,56100.0
2014-04-15 10:30:00,166.52,166.91,166.43,166.66,60700.0,153.0201,153.3785,152.9374,153.1487,60700.0
2014-04-15 11:00:00,166.54,166.86,165.93,166.02,78800.0,153.0385,153.3325,152.4779,152.5606,78800.0
2014-04-15 11:30:00,166.19,166.7,165.54,165.74,74900.0,152.7168,153.1855,152.1195,152.3033,74900.0
2014-04-15 12:00:00,165.65,165.93,165.24,165.72,70100.0,152.2206,152.4779,151.8439,152.285,70100.0
2014-04-15 12:30:00,165.64,165.64,165.04,165.18,67800.0,152.2114,152.2114,151.6601,151.7887,67800.0
2014-04-15 13:00:00,165.12,165.14,164.34,164.95,72300.0,151.7336,151.752,151.0168,151.5774,72300.0
2014-04-15 13:30:00,165.02,166.13,164.73,166.08,58700.0,151.6417,152.6617,151.3752,152.6158,58700.0
2014-04-15 14:00:00,166.13,167.56,166.08,167.23,105500.0,152.6617,153.9758,152.6158,153.6725,105500.0
2014-04-15 14:30:00,167.15,168.12,167.15,167.74,50900.0,153.599,154.4904,153.599,154.1412,50900.0
2014-04-15 15:00:00,167.72,168.4,167.46,168.36,84300.0,154.1228,154.7477,153.8839,154.7109,84300.0
2014-04-15 15:30:00,168.37,168.48,167.81,168.3,115600.0,154.7201,154.8212,154.2055,154.6558,115600.0
2014-04-16 09:30:00,169.73,170.47,168.34,169.09,83100.0,155.9699,156.6499,154.6925,155.3817,83100.0
2014-04-16 10:00:00,168.9,170.05,168.7,169.36,67500.0,155.2071,156.2639,155.0234,155.6299,67500.0
2014-04-16 10:30:00,169.27,169.95,168.97,169.78,64100.0,155.5471,156.172,155.2715,156.0158,64100.0
2014-04-16 11:00:00,169.77,170.58,169.53,170.3,61900.0,156.0066,156.7509,155.7861,156.4936,61900.0
2014-04-16 11:30:00,170.33,170.5,169.15,169.83,63900.0,156.5212,156.6774,155.4369,156.0618,63900.0
2014-04-16 12:00:00,169.96,170.19,169.49,169.76,69600.0,156.1812,156.3926,155.7493,155.9974,69600.0
2014-04-16 12:30:00,169.76,170.06,169.53,169.67,74300.0,155.9974,156.2731,155.7861,155.9147,74300.0
2014-04-16 13:00:00,169.69,170.15,169.37,170.08,59700.0,155.9331,156.3558,155.639,156.2915,59700.0
2014-04-16 13:30:00,170.07,170.75,169.81,170.75,51500.0,156.2823,156.9072,156.0434,156.9072,51500.0
2014-04-16 14:00:00,170.59,170.85,170.37,170.69,47200.0,156.7601,156.9991,156.558,156.852,47200.0
2014-04-16 14:30:00,170.71,170.96,170.29,170.33,52200.0,156.8704,157.1001,156.4845,156.5212,52200.0
2014-04-16 15:00:00,170.31,170.51,170.1,170.47,116000.0,156.5028,156.6866,156.3099,156.6499,116000.0
2014-04-16 15:30:00,170.41,170.46,169.98,169.99,245900.0,156.5947,156.6407,156.1996,156.2088,245900.0
2014-04-17 09:30:00,169.49,170.49,169.05,170.49,119900.0,155.7493,156.6682,155.345,156.6682,119900.0
2014-04-17 10:00:00,170.49,171.6,169.74,171.5,68700.0,156.6682,157.6883,155.979,157.5964,68700.0
2014-04-17 10:30:00,171.51,171.68,170.94,171.39,52800.0,157.6056,157.7618,157.0818,157.4953,52800.0
2014-04-17 11:00:00,171.37,172.26,171.37,171.83,102700.0,157.4769,158.2947,157.4769,157.8996,102700.0
2014-04-17 11:30:00,171.79,171.81,170.87,171.34,160500.0,157.8629,157.8812,157.0174,157.4493,160500.0
2014-04-17 12:00:00,171.27,171.5,171.01,171.27,75800.0,157.385,157.5964,157.1461,157.385,75800.0
2014-04-17 12:30:00,171.27,171.51,170.91,171.51,108700.0,157.385,157.6056,157.0542,157.6056,108700.0
2014-04-17 13:00:00,171.47,171.74,171.23,171.48,31700.0,157.5688,157.8169,157.3483,157.578,31700.0
2014-04-17 13:30:00,171.47,171.93,171.12,171.31,135600.0,157.5688,157.9915,157.2472,157.4218,135600.0
2014-04-17 14:00:00,171.29,171.41,171.16,171.31,60100.0,157.4034,157.5137,157.2839,157.4218,60100.0
2014-04-17 14:30:00,171.28,171.32,171.1,171.24,34200.0,157.3942,157.431,157.2288,157.3574,34200.0
2014-04-17 15:00:00,171.26,171.46,171.1,171.26,98300.0,157.3758,157.5596,157.2288,157.3758,98300.0
2014-04-17 15:30:00,171.27,171.53,170.9,170.97,233700.0,157.385,157.6239,157.045,157.1093,233700.0
2014-04-21 09:30:00,170.49,171.38,169.94,170.94,52200.0,156.6682,157.4861,156.1628,157.0818,52200.0
2014-04-21 10:00:00,170.81,171.17,169.98,170.8,56700.0,156.9623,157.2931,156.1996,156.9531,56700.0
2014-04-21 10:30:00,170.76,170.76,170.05,170.6,17300.0,156.9164,156.9164,156.2639,156.7693,17300.0
2014-04-21 11:00:00,170.59,171.47,170.55,171.42,27500.0,156.7601,157.5688,156.7234,157.5228,27500.0
2014-04-21 11:30:00,171.38,171.46,171.06,171.33,33900.0,157.4861,157.5596,157.192,157.4401,33900.0
2014-04-21 12:00:00,171.41,171.64,171.33,171.49,24100.0,157.5137,157.725,157.4401,157.5872,24100.0
2014-04-21 12:30:00,171.45,171.45,171.05,171.37,22700.0,157.5504,157.5504,157.1828,157.4769,22700.0
2014-04-21 13:00:00,171.31,171.85,171.21,171.71,64000.0,157.4218,157.918,157.3299,157.7893,64000.0
2014-04-21 13:30:00,171.71,171.78,171.49,171.66,24600.0,157.7893,157.8537,157.5872,157.7434,24600.0
2014-04-21 14:00:00,171.65,172.27,171.61,172.19,53900.0,157.7342,158.3039,157.6974,158.2304,53900.0
2014-04-21 14:30:00,172.34,172.42,171.98,172.11,30800.0,158.3683,158.4418,158.0374,158.1569,30800.0
2014-04-21 15:00:00,172.15,172.39,172.06,172.16,36500.0,158.1937,158.4142,158.111,158.2029,36500.0
2014-04-21 15:30:00,172.18,172.31,171.87,171.96,90500.0,158.2212,158.3407,157.9364,158.0191,90500.0
2014-04-22 09:30:00,172.2,173.04,171.64,172.63,62400.0,158.2396,159.0115,157.725,158.6348,62400.0
2014-04-22 10:00:00,172.73,173.37,172.67,172.88,45800.0,158.7266,159.3148,158.6715,158.8645,45800.0
2014-04-22 10:30:00,172.88,172.91,172.18,172.53,76800.0,158.8645,158.8921,158.2212,158.5429,76800.0
2014-04-22 11:00:00,172.5,172.86,172.18,172.53,51500.0,158.5153,158.8461,158.2212,158.5429,51500.0
2014-04-22 11:30:00,172.55,172.63,171.71,171.87,35000.0,158.5612,158.6348,157.7893,157.9364,35000.0
2014-04-22 12:00:00,171.91,172.56,171.91,172.46,53600.0,157.9731,158.5704,157.9731,158.4785,53600.0
2014-04-22 12:30:00,172.48,172.5,172.11,172.18,55600.0,158.4969,158.5153,158.1569,158.2212,55600.0
2014-04-22 13:00:00,172.16,172.23,171.82,172.05,37600.0,158.2029,158.2672,157.8904,158.1018,37600.0
2014-04-22 13:30:00,172.02,172.49,171.84,172.39,53400.0,158.0742,158.5061,157.9088,158.4142,53400.0
2014-04-22 14:00:00,172.39,172.48,171.91,171.91,53500.0,158.4142,158.4969,157.9731,157.9731,53500.0
2014-04-22 14:30:00,171.94,172.27,171.83,171.87,40500.0,158.0007,158.3039,157.8996,157.9364,40500.0
2014-04-22 15:00:00,171.86,171.87,171.29,171.33,64500.0,157.9272,157.9364,157.4034,157.4401,64500.0
2014-04-22 15:30:00,171.39,171.56,170.94,171.02,175000.0,157.4953,157.6515,157.0818,157.1553,175000.0
2014-04-23 09:30:00,171.24,171.59,170.16,170.75,42200.0,157.3574,157.6791,156.365,156.9072,42200.0
2014-04-23 10:00:00,170.75,171.1,170.26,170.99,49200.0,156.9072,157.2288,156.4569,157.1277,49200.0
2014-04-23 10:30:00,170.92,171.69,170.65,171.33,39000.0,157.0634,157.771,156.8153,157.4401,39000.0
2014-04-23 11:00:00,171.3,171.45,170.78,171.0,30000.0,157.4126,157.5504,156.9347,157.1369,30000.0
2014-04-23 11:30:00,170.98,171.25,170.81,170.96,49100.0,157.1185,157.3666,156.9623,157.1001,49100.0
2014-04-23 12:00:00,170.97,171.07,170.39,170.86,117900.0,157.1093,157.2012,156.5764,157.0082,117900.0
2014-04-23 12:30:00,170.9,171.36,170.82,171.23,40200.0,157.045,157.4677,156.9715,157.3483,40200.0
2014-04-23 13:00:00,171.21,171.42,171.13,171.13,32400.0,157.3299,157.5228,157.2564,157.2564,32400.0
2014-04-23 13:30:00,171.12,171.19,170.47,170.5,72200.0,157.2472,157.3115,156.6499,156.6774,72200.0
2014-04-23 14:00:00,170.55,170.8,170.23,170.74,115000.0,156.7234,156.9531,156.4293,156.898,115000.0
2014-04-23 14:30:00,170.77,171.01,170.47,171.01,64600.0,156.9255,157.1461,156.6499,157.1461,64600.0
2014-04-23 15:00:00,170.98,171.34,170.75,170.88,62500.0,157.1185,157.4493,156.9072,157.0266,62500.0
2014-04-23 15:30:00,170.88,170.96,170.51,170.66,220400.0,157.0266,157.1001,156.6866,156.8245,220400.0
2014-04-24 09:30:00,171.42,171.69,170.75,171.35,67200.0,157.5228,157.771,156.9072,157.4585,67200.0
2014-04-24 10:00:00,171.31,171.72,170.88,171.46,70600.0,157.4218,157.7985,157.0266,157.5596,70600.0
2014-04-24 10:30:00,171.55,171.67,171.23,171.59,39700.0,157.6423,157.7526,157.3483,157.6791,39700.0
2014-04-24 11:00:00,171.59,172.3,171.43,172.0,53500.0,157.6791,158.3315,157.532,158.0558,53500.0
2014-04-24 11:30:00,172.1,172.28,171.84,171.86,34000.0,158.1477,158.3131,157.9088,157.9272,34000.0
2014-04-24 12:00:00,171.86,172.04,170.53,170.67,107300.0,157.9272,158.0926,156.705,156.8337,107300.0
2014-04-24 12:30:00,170.64,171.37,170.64,171.29,31100.0,156.8061,157.4769,156.8061,157.4034,31100.0
2014-04-24 13:00:00,171.28,171.39,171.18,171.3,29900.0,157.3942,157.4953,157.3023,157.4126,29900.0
2014-04-24 13:30:00,171.3,171.32,170.58,170.58,36700.0,157.4126,157.431,156.7509,156.7509,36700.0
2014-04-24 14:00:00,170.53,170.74,170.38,170.68,29400.0,156.705,156.898,156.5672,156.8428,29400.0
2014-04-24 14:30:00,170.65,170.97,170.6,170.75,30600.0,156.8153,157.1093,156.7693,156.9072,30600.0
2014-04-24 15:00:00,170.72,171.03,170.66,170.7,33100.0,156.8796,157.1645,156.8245,156.8612,33100.0
2014-04-24 15:30:00,170.72,170.78,170.33,170.47,81600.0,156.8796,156.9347,156.5212,156.6499,81600.0
2014-04-25 09:30:00,170.47,170.81,169.11,169.64,74800.0,156.6499,156.9623,155.4001,155.8872,74800.0
2014-04-25 10:00:00,169.58,170.2,169.25,170.09,104900.0,155.832,156.4018,155.5288,156.3007,104900.0
2014-04-25 10:30:00,169.94,169.94,169.34,169.5,106800.0,156.1628,156.1628,155.6115,155.7585,106800.0
2014-04-25 11:00:00,169.4,169.43,168.76,168.97,107400.0,155.6666,155.6942,155.0785,155.2715,107400.0
2014-04-25 11:30:00,169.01,169.15,168.69,169.0,39900.0,155.3082,155.4369,155.0142,155.299,39900.0
2014-04-25 12:00:00,169.01,169.2,168.83,169.08,63100.0,155.3082,155.4828,155.1428,155.3726,63100.0
2014-04-25 12:30:00,169.08,169.08,168.38,168.52,29300.0,155.3726,155.3726,154.7293,154.858,29300.0
2014-04-25 13:00:00,168.5,168.54,168.07,168.27,29100.0,154.8396,154.8763,154.4444,154.6282,29100.0
2014-04-25 13:30:00,168.26,168.53,168.0,168.18,44300.0,154.619,154.8671,154.3801,154.5455,44300.0
2014-04-25 14:00:00,168.22,168.31,167.65,167.73,44800.0,154.5823,154.665,154.0585,154.132,44800.0
2014-04-25 14:30:00,167.77,168.05,167.62,167.8,37400.0,154.1688,154.4261,154.0309,154.1963,37400.0
2014-04-25 15:00:00,167.82,168.3,167.76,168.21,43800.0,154.2147,154.6558,154.1596,154.5731,43800.0
2014-04-25 15:30:00,168.22,168.26,167.77,167.9,94000.0,154.5823,154.619,154.1688,154.2882,94000.0
2014-04-28 09:30:00,167.64,169.43,167.64,169.35,56000.0,154.0493,155.6942,154.0493,155.6207,56000.0
2014-04-28 10:00:00,169.32,170.09,168.44,170.09,52300.0,155.5931,156.3007,154.7844,156.3007,52300.0
2014-04-28 10:30:00,170.18,170.42,169.79,169.79,124200.0,156.3834,156.6039,156.025,156.025,124200.0
2014-04-28 11:00:00,169.79,170.05,169.19,169.19,74300.0,156.025,156.2639,155.4736,155.4736,74300.0
2014-04-28 11:30:00,169.11,169.7,168.9,168.96,32700.0,155.4001,155.9423,155.2071,155.2623,32700.0
2014-04-28 12:00:00,168.95,169.05,168.42,168.55,135700.0,155.2531,155.345,154.7661,154.8855,135700.0
2014-04-28 12:30:00,168.56,168.65,168.12,168.35,133800.0,154.8947,154.9774,154.4904,154.7017,133800.0
2014-04-28 13:00:00,168.41,168.41,167.06,167.21,59600.0,154.7569,154.7569,153.5163,153.6542,59600.0
2014-04-28 13:30:00,167.24,167.25,166.41,166.99,195400.0,153.6817,153.6909,152.919,153.452,195400.0
2014-04-28 14:00:00,166.98,167.34,166.3,166.98,143100.0,153.4428,153.7736,152.8179,153.4428,143100.0
2014-04-28 14:30:00,167.01,167.33,166.8,167.01,96600.0,153.4704,153.7644,153.2774,153.4704,96600.0
2014-04-28 15:00:00,167.04,168.19,166.95,167.77,128500.0,153.4979,154.5547,153.4152,154.1688,128500.0
2014-04-28 15:30:00,167.83,168.47,167.41,167.44,275700.0,154.2239,154.812,153.8379,153.8655,275700.0
2014-04-29 09:30:00,167.53,169.53,167.53,169.22,61700.0,153.9482,155.7861,153.9482,155.5012,61700.0
2014-04-29 10:00:00,169.21,169.21,167.57,167.57,137700.0,155.492,155.492,153.985,153.985,137700.0
2014-04-29 10:30:00,167.57,168.32,167.54,167.61,79100.0,153.985,154.6742,153.9574,154.0217,79100.0
2014-04-29 11:00:00,167.62,167.78,167.0,167.04,124900.0,154.0309,154.1779,153.4612,153.4979,124900.0
2014-04-29 11:30:00,167.05,167.52,166.96,166.96,91000.0,153.5071,153.939,153.4244,153.4244,91000.0
2014-04-29 12:00:00,166.99,167.71,166.95,167.66,47800.0,153.452,154.1136,153.4152,154.0677,47800.0
2014-04-29 12:30:00,167.63,168.0,167.5,167.63,49000.0,154.0401,154.3801,153.9206,154.0401,49000.0
2014-04-29 13:00:00,167.64,167.78,167.46,167.7,55400.0,154.0493,154.1779,153.8839,154.1044,55400.0
2014-04-29 13:30:00,167.7,168.43,167.65,168.39,37400.0,154.1044,154.7752,154.0585,154.7385,37400.0
2014-04-29 14:00:00,168.39,168.64,168.31,168.52,32300.0,154.7385,154.9682,154.665,154.858,32300.0
2014-04-29 14:30:00,168.5,168.56,168.36,168.54,25500.0,154.8396,154.8947,154.7109,154.8763,25500.0
2014-04-29 15:00:00,168.53,168.74,168.53,168.58,31800.0,154.8671,155.0601,154.8671,154.9131,31800.0
2014-04-29 15:30:00,168.56,168.58,168.25,168.48,89700.0,154.8947,154.9131,154.6098,154.8212,89700.0
2014-04-30 09:30:00,168.37,168.91,168.0,168.59,56000.0,154.7201,155.2163,154.3801,154.9223,56000.0
2014-04-30 10:00:00,168.42,168.61,167.93,168.43,77800.0,154.7661,154.9407,154.3158,154.7752,77800.0
2014-04-30 10:30:00,168.43,168.52,168.25,168.45,99600.0,154.7752,154.858,154.6098,154.7936,99600.0
2014-04-30 11:00:00,168.4,168.48,167.87,167.87,108500.0,154.7477,154.8212,154.2606,154.2606,108500.0
2014-04-30 11:30:00,167.83,168.11,167.61,167.65,18100.0,154.2239,154.4812,154.0217,154.0585,18100.0
2014-04-30 12:00:00,167.64,167.94,167.56,167.94,20400.0,154.0493,154.325,153.9758,154.325,20400.0
2014-04-30 12:30:00,167.98,168.28,167.87,168.11,50200.0,154.3617,154.6374,154.2606,154.4812,50200.0
2014-04-30 13:00:00,168.11,168.27,168.07,168.27,44100.0,154.4812,154.6282,154.4444,154.6282,44100.0
2014-04-30 13:30:00,168.25,168.25,167.96,168.03,81100.0,154.6098,154.6098,154.3434,154.4077,81100.0
2014-04-30 14:00:00,168.01,168.48,167.72,168.07,63400.0,154.3893,154.8212,154.1228,154.4444,63400.0
2014-04-30 14:30:00,168.14,168.93,168.06,168.78,76500.0,154.5088,155.2347,154.4352,155.0969,76500.0
2014-04-30 15:00:00,168.78,168.86,168.41,168.84,119100.0,155.0969,155.1704,154.7569,155.152,119100.0
2014-04-30 15:30:00,168.8,169.25,168.77,169.19,149300.0,155.1153,155.5288,155.0877,155.4736,149300.0
2014-05-01 09:30:00,166.97,167.99,164.58,166.11,519300.0,153.4336,154.3709,151.2374,152.6433,519300.0
2014-05-01 10:00:00,166.11,166.7,165.76,166.31,278800.0,152.6433,153.1855,152.3217,152.8271,278800.0
2014-05-01 10:30:00,166.34,168.09,166.3,168.04,447400.0,152.8547,154.4628,152.8179,154.4169,447400.0
2014-05-01 11:00:00,168.0,169.78,167.98,169.66,278800.0,154.3801,156.0158,154.3617,155.9055,278800.0
2014-05-01 11:30:00,169.65,170.0,169.24,169.24,180300.0,155.8963,156.218,155.5196,155.5196,180300.0
2014-05-01 12:00:00,169.23,169.92,169.23,169.57,119200.0,155.5104,156.1445,155.5104,155.8228,119200.0
2014-05-01 12:30:00,169.62,169.89,169.47,169.65,44200.0,155.8688,156.1169,155.7309,155.8963,44200.0
2014-05-01 13:00:00,169.66,169.69,169.3,169.42,105900.0,155.9055,155.9331,155.5747,155.685,105900.0
2014-05-01 13:30:00,169.36,169.5,168.97,169.05,132800.0,155.6299,155.7585,155.2715,155.345,132800.0
2014-05-01 14:00:00,169.05,169.08,168.4,168.44,61900.0,155.345,155.3726,154.7477,154.7844,61900.0
2014-05-01 14:30:00,168.51,168.63,167.76,168.15,76500.0,154.8488,154.959,154.1596,154.5179,76500.0
2014-05-01 15:00:00,168.14,168.44,167.89,167.89,96900.0,154.5088,154.7844,154.279,154.279,96900.0
2014-05-01 15:30:00,167.92,168.49,167.87,168.34,159500.0,154.3066,154.8304,154.2606,154.6925,159500.0
2014-05-02 09:30:00,168.5,169.27,167.48,167.56,253100.0,154.8396,155.5471,153.9023,153.9758,253100.0
2014-05-02 10:00:00,167.65,168.67,167.5,168.13,77800.0,154.0585,154.9958,153.9206,154.4996,77800.0
2014-05-02 10:30:00,168.15,168.33,167.29,167.49,61800.0,154.5179,154.6834,153.7277,153.9115,61800.0
2014-05-02 11:00:00,167.58,168.16,167.44,168.03,157100.0,153.9942,154.5271,153.8655,154.4077,157100.0
2014-05-02 11:30:00,168.01,168.37,167.79,167.9,93000.0,154.3893,154.7201,154.1871,154.2882,93000.0
2014-05-02 12:00:00,168.04,168.09,167.49,167.55,62100.0,154.4169,154.4628,153.9115,153.9666,62100.0
2014-05-02 12:30:00,167.58,167.84,167.5,167.51,46000.0,153.9942,154.2331,153.9206,153.9298,46000.0
2014-05-02 13:00:00,167.56,167.69,167.31,167.45,125400.0,153.9758,154.0952,153.746,153.8747,125400.0
2014-05-02 13:30:00,167.41,167.46,166.76,167.0,86000.0,153.8379,153.8839,153.2406,153.4612,86000.0
2014-05-02 14:00:00,166.87,167.17,166.66,167.0,81700.0,153.3417,153.6174,153.1487,153.4612,81700.0
2014-05-02 14:30:00,167.02,167.35,166.98,167.01,80800.0,153.4796,153.7828,153.4428,153.4704,80800.0
2014-05-02 15:00:00,167.02,167.27,166.92,167.06,91500.0,153.4796,153.7093,153.3877,153.5163,91500.0
2014-05-02 15:30:00,167.09,167.17,166.96,167.01,173100.0,153.5439,153.6174,153.4244,153.4704,173100.0
2014-05-05 09:30:00,165.83,166.82,165.4,166.29,278600.0,152.386,153.2958,151.9909,152.8087,278600.0
2014-05-05 10:00:00,166.48,166.84,166.28,166.5,127800.0,152.9833,153.3142,152.7996,153.0017,127800.0
2014-05-05 10:30:00,166.5,167.26,166.47,167.15,42600.0,153.0017,153.7001,152.9741,153.599,42600.0
2014-05-05 11:00:00,167.11,167.24,166.95,167.19,42200.0,153.5623,153.6817,153.4152,153.6358,42200.0
2014-05-05 11:30:00,167.23,167.73,167.23,167.71,29500.0,153.6725,154.132,153.6725,154.1136,29500.0
2014-05-05 12:00:00,167.75,167.94,167.3,167.92,52800.0,154.1504,154.325,153.7369,154.3066,52800.0
2014-05-05 12:30:00,167.94,168.09,167.89,168.08,48700.0,154.325,154.4628,154.279,154.4536,48700.0
2014-05-05 13:00:00,168.01,168.42,167.93,168.21,34000.0,154.3893,154.7661,154.3158,154.5731,34000.0
2014-05-05 13:30:00,168.23,168.72,168.17,168.68,34000.0,154.5915,155.0417,154.5363,155.005,34000.0
2014-05-05 14:00:00,168.68,168.93,168.48,168.88,44500.0,155.005,155.2347,154.8212,155.1888,44500.0
2014-05-05 14:30:00,168.86,169.09,168.77,168.96,48300.0,155.1704,155.3817,155.0877,155.2623,48300.0
2014-05-05 15:00:00,168.97,169.0,168.6,168.68,76300.0,155.2715,155.299,154.9315,155.005,76300.0
2014-05-05 15:30:00,168.67,168.95,168.61,168.71,113500.0,154.9958,155.2531,154.9407,155.0325,113500.0
2014-05-06 09:30:00,167.97,168.09,167.04,167.6,50600.0,154.3525,154.4628,153.4979,154.0125,50600.0
2014-05-06 10:00:00,167.61,167.85,167.05,167.29,69700.0,154.0217,154.2423,153.5071,153.7277,69700.0
2014-05-06 10:30:00,167.39,168.44,167.39,168.0,62300.0,153.8196,154.7844,153.8196,154.3801,62300.0
2014-05-06 11:00:00,168.0,168.08,167.42,167.64,67200.0,154.3801,154.4536,153.8471,154.0493,67200.0
2014-05-06 11:30:00,167.62,168.27,167.6,168.04,22200.0,154.0309,154.6282,154.0125,154.4169,22200.0
2014-05-06 12:00:00,168.11,168.11,167.75,168.06,33500.0,154.4812,154.4812,154.1504,154.4352,33500.0
2014-05-06 12:30:00,168.02,168.13,167.82,168.01,29900.0,154.3985,154.4996,154.2147,154.3893,29900.0
2014-05-06 13:00:00,167.99,168.08,167.75,167.84,30600.0,154.3709,154.4536,154.1504,154.2331,30600.0
2014-05-06 13:30:00,167.81,167.92,167.52,167.62,38200.0,154.2055,154.3066,153.939,154.0309,38200.0
2014-05-06 14:00:00,167.58,167.68,167.39,167.45,68700.0,153.9942,154.0861,153.8196,153.8747,68700.0
2014-05-06 14:30:00,167.44,167.59,167.36,167.45,37500.0,153.8655,154.0033,153.792,153.8747,37500.0
2014-05-06 15:00:00,167.47,167.67,167.28,167.44,49100.0,153.8931,154.0769,153.7185,153.8655,49100.0
2014-05-06 15:30:00,167.37,167.44,166.81,166.88,139400.0,153.8012,153.8655,153.2866,153.3509,139400.0
2014-05-07 09:30:00,166.55,167.85,166.05,166.22,88500.0,153.0477,154.2423,152.5882,152.7444,88500.0
2014-05-07 10:00:00,166.24,166.9,165.68,166.07,87000.0,152.7628,153.3693,152.2482,152.6066,87000.0
2014-05-07 10:30:00,166.12,167.0,166.05,166.6,90800.0,152.6525,153.4612,152.5882,153.0936,90800.0
2014-05-07 11:00:00,166.5,166.52,165.96,166.21,72900.0,153.0017,153.0201,152.5055,152.7352,72900.0
2014-05-07 11:30:00,166.21,167.1,166.14,167.04,63200.0,152.7352,153.5531,152.6709,153.4979,63200.0
2014-05-07 12:00:00,167.03,167.03,166.58,166.6,44300.0,153.4887,153.4887,153.0752,153.0936,44300.0
2014-05-07 12:30:00,166.53,166.7,166.16,166.16,22500.0,153.0293,153.1855,152.6893,152.6893,22500.0
2014-05-07 13:00:00,166.18,166.67,166.14,166.49,21300.0,152.7077,153.1579,152.6709,152.9925,21300.0
2014-05-07 13:30:00,166.5,166.86,166.18,166.19,28200.0,153.0017,153.3325,152.7077,152.7168,28200.0
2014-05-07 14:00:00,166.19,166.79,166.14,166.71,41600.0,152.7168,153.2682,152.6709,153.1947,41600.0
2014-05-07 14:30:00,166.72,166.77,166.27,166.6,61700.0,153.2039,153.2498,152.7904,153.0936,61700.0
2014-05-07 15:00:00,166.55,166.7,166.35,166.41,59700.0,153.0477,153.1855,152.8639,152.919,59700.0
2014-05-07 15:30:00,166.45,166.59,166.32,166.45,260900.0,152.9558,153.0844,152.8363,152.9558,260900.0
2014-05-08 09:30:00,166.79,166.9,166.01,166.7,164500.0,153.2682,153.3693,152.5514,153.1855,164500.0
2014-05-08 10:00:00,166.78,167.51,166.78,167.27,78900.0,153.259,153.9298,153.259,153.7093,78900.0
2014-05-08 10:30:00,167.27,167.32,166.82,166.82,53800.0,153.7093,153.7552,153.2958,153.2958,53800.0
2014-05-08 11:00:00,166.9,167.24,166.84,167.0,41800.0,153.3693,153.6817,153.3142,153.4612,41800.0
2014-05-08 11:30:00,166.98,167.15,166.77,166.96,101400.0,153.4428,153.599,153.2498,153.4244,101400.0
2014-05-08 12:00:00,166.99,167.02,166.68,166.8,35400.0,153.452,153.4796,153.1671,153.2774,35400.0
2014-05-08 12:30:00,166.79,166.91,166.13,166.22,54300.0,153.2682,153.3785,152.6617,152.7444,54300.0
2014-05-08 13:00:00,166.24,166.64,166.19,166.59,89000.0,152.7628,153.1304,152.7168,153.0844,89000.0
2014-05-08 13:30:00,166.61,166.69,166.36,166.5,43200.0,153.1028,153.1763,152.8731,153.0017,43200.0
2014-05-08 14:00:00,166.5,166.5,165.9,166.09,73700.0,153.0017,153.0017,152.4504,152.625,73700.0
2014-05-08 14:30:00,166.06,166.2,165.53,165.96,61500.0,152.5974,152.726,152.1104,152.5055,61500.0
2014-05-08 15:00:00,165.95,166.59,165.61,166.47,111800.0,152.4963,153.0844,152.1839,152.9741,111800.0
2014-05-08 15:30:00,166.39,166.73,166.31,166.72,199000.0,152.9006,153.2131,152.8271,153.2039,199000.0
2014-05-09 09:30:00,165.96,167.63,165.77,167.3,187700.0,152.5055,154.0401,152.3309,153.7369,187700.0
2014-05-09 10:00:00,167.45,168.49,167.12,168.15,136000.0,153.8747,154.8304,153.5715,154.5179,136000.0
2014-05-09 10:30:00,168.17,168.28,167.5,167.7,134500.0,154.5363,154.6374,153.9206,154.1044,134500.0
2014-05-09 11:00:00,167.66,168.51,167.56,168.26,84200.0,154.0677,154.8488,153.9758,154.619,84200.0
2014-05-09 11:30:00,168.26,169.13,168.14,169.1,72600.0,154.619,155.4185,154.5088,155.3909,72600.0
2014-05-09 12:00:00,169.09,170.24,169.03,169.97,145400.0,155.3817,156.4385,155.3266,156.1904,145400.0
2014-05-09 12:30:00,169.97,170.71,169.46,170.7,75300.0,156.1904,156.8704,155.7217,156.8612,75300.0
2014-05-09 13:00:00,170.7,170.73,170.07,170.61,60500.0,156.8612,156.8888,156.2823,156.7785,60500.0
2014-05-09 13:30:00,170.61,170.74,170.15,170.5,78500.0,156.7785,156.898,156.3558,156.6774,78500.0
2014-05-09 14:00:00,170.47,170.48,169.62,169.79,71900.0,156.6499,156.6591,155.8688,156.025,71900.0
2014-05-09 14:30:00,169.79,170.02,169.52,169.8,86800.0,156.025,156.2363,155.7769,156.0342,86800.0
2014-05-09 15:00:00,169.78,170.18,169.76,170.13,100000.0,156.0158,156.3834,155.9974,156.3374,100000.0
2014-05-09 15:30:00,170.1,171.03,169.99,170.95,340000.0,156.3099,157.1645,156.2088,157.091,340000.0
2014-05-12 09:30:00,172.03,173.37,171.71,173.15,153600.0,158.0834,159.3148,157.7893,159.1126,153600.0
2014-05-12 10:00:00,173.23,173.41,172.72,173.12,101400.0,159.1861,159.3515,158.7175,159.085,101400.0
2014-05-12 10:30:00,173.19,173.4,172.87,173.35,75000.0,159.1494,159.3423,158.8553,159.2964,75000.0
2014-05-12 11:00:00,173.33,173.81,173.3,173.53,68500.0,159.278,159.7191,159.2504,159.4618,68500.0
2014-05-12 11:30:00,173.5,173.67,173.24,173.27,60100.0,159.4342,159.5904,159.1953,159.2229,60100.0
2014-05-12 12:00:00,173.28,173.89,173.07,173.53,107800.0,159.2321,159.7926,159.0391,159.4618,107800.0
2014-05-12 12:30:00,173.44,173.45,173.17,173.21,30600.0,159.3791,159.3883,159.131,159.1677,30600.0
2014-05-12 13:00:00,173.23,173.61,173.19,173.43,43500.0,159.1861,159.5353,159.1494,159.3699,43500.0
2014-05-12 13:30:00,173.46,173.59,173.31,173.41,39300.0,159.3975,159.5169,159.2596,159.3515,39300.0
2014-05-12 14:00:00,173.4,173.96,173.21,173.49,69200.0,159.3423,159.8569,159.1677,159.425,69200.0
2014-05-12 14:30:00,173.46,174.08,173.46,174.0,65400.0,159.3975,159.9672,159.3975,159.8937,65400.0
2014-05-12 15:00:00,173.97,174.23,173.81,174.07,138100.0,159.8661,160.105,159.7191,159.958,138100.0
2014-05-12 15:30:00,174.05,174.3,173.96,174.19,293100.0,159.9396,160.1694,159.8569,160.0683,293100.0
2014-05-13 09:30:00,180.0,181.0,177.57,178.68,765100.0,165.4073,166.3262,163.1743,164.1943,765100.0
2014-05-13 10:00:00,178.51,180.61,178.51,180.33,346200.0,164.0381,165.9678,164.0381,165.7105,346200.0
2014-05-13 10:30:00,180.35,180.4,179.34,179.63,254300.0,165.7289,165.7748,164.8008,165.0673,254300.0
2014-05-13 11:00:00,179.66,180.26,179.31,179.41,210000.0,165.0948,165.6462,164.7732,164.8651,210000.0
2014-05-13 11:30:00,179.45,179.95,179.15,179.35,209500.0,164.9018,165.3613,164.6262,164.81,209500.0
2014-05-13 12:00:00,179.41,179.59,179.1,179.36,120900.0,164.8651,165.0305,164.5802,164.8191,120900.0
2014-05-13 12:30:00,179.29,179.93,179.15,179.84,95400.0,164.7548,165.3429,164.6262,165.2602,95400.0
2014-05-13 13:00:00,179.88,180.37,179.46,180.07,89100.0,165.297,165.7473,164.911,165.4716,89100.0
2014-05-13 13:30:00,180.11,180.46,179.68,180.19,118400.0,165.5083,165.83,165.1132,165.5819,118400.0
2014-05-13 14:00:00,180.22,180.35,179.99,180.1,79500.0,165.6094,165.7289,165.3981,165.4992,79500.0
2014-05-13 14:30:00,180.13,180.44,180.0,180.21,104700.0,165.5267,165.8116,165.4073,165.6002,104700.0
2014-05-13 15:00:00,180.23,180.24,179.41,179.77,156700.0,165.6186,165.6278,164.8651,165.1959,156700.0
2014-05-13 15:30:00,179.77,180.1,179.6,180.02,309100.0,165.1959,165.4992,165.0397,165.4256,309100.0
2014-05-14 09:30:00,178.25,179.75,177.34,178.84,167700.0,163.7991,165.1775,162.9629,164.3413,167700.0
2014-05-14 10:00:00,178.79,179.09,178.34,178.82,128000.0,164.2954,164.571,163.8818,164.3229,128000.0
2014-05-14 10:30:00,178.83,179.0,178.06,178.06,69300.0,164.3321,164.4883,163.6245,163.6245,69300.0
2014-05-14 11:00:00,178.11,178.39,177.79,177.95,71300.0,163.6705,163.9278,163.3764,163.5235,71300.0
2014-05-14 11:30:00,177.98,178.45,177.95,178.15,53900.0,163.551,163.9829,163.5235,163.7072,53900.0
2014-05-14 12:00:00,178.1,178.52,177.98,178.52,57400.0,163.6613,164.0472,163.551,164.0472,57400.0
2014-05-14 12:30:00,178.47,179.06,178.39,179.06,35800.0,164.0013,164.5435,163.9278,164.5435,35800.0
2014-05-14 13:00:00,178.99,179.27,178.65,178.69,51300.0,164.4791,164.7364,164.1667,164.2035,51300.0
2014-05-14 13:30:00,178.66,178.92,178.47,178.88,52700.0,164.1759,164.4148,164.0013,164.3781,52700.0
2014-05-14 14:00:00,178.88,178.92,178.44,178.62,122900.0,164.3781,164.4148,163.9737,164.1391,122900.0
2014-05-14 14:30:00,178.65,178.68,177.81,178.06,212400.0,164.1667,164.1943,163.3948,163.6245,212400.0
2014-05-14 15:00:00,178.05,178.06,177.78,178.0,103400.0,163.6153,163.6245,163.3672,163.5694,103400.0
2014-05-14 15:30:00,178.0,178.22,177.68,178.15,192200.0,163.5694,163.7716,163.2753,163.7072,192200.0
2014-05-15 09:30:00,177.4,178.07,176.68,177.52,84500.0,163.018,163.6337,162.3564,163.1283,84500.0
2014-05-15 10:00:00,177.44,177.48,176.59,177.27,60900.0,163.0548,163.0916,162.2737,162.8986,60900.0
2014-05-15 10:30:00,177.28,177.7,177.16,177.45,52300.0,162.9078,163.2937,162.7975,163.064,52300.0
2014-05-15 11:00:00,177.44,177.53,176.53,176.58,69900.0,163.0548,163.1375,162.2186,162.2645,69900.0
2014-05-15 11:30:00,176.64,177.25,176.47,176.63,56300.0,162.3197,162.8802,162.1634,162.3105,56300.0
2014-05-15 12:00:00,176.6,176.98,176.56,176.84,47300.0,162.2829,162.6321,162.2461,162.5034,47300.0
2014-05-15 12:30:00,176.89,177.42,176.79,177.27,44700.0,162.5494,163.0364,162.4575,162.8986,44700.0
2014-05-15 13:00:00,177.28,177.37,176.7,176.77,67000.0,162.9078,162.9905,162.3748,162.4391,67000.0
2014-05-15 13:30:00,176.78,176.93,176.5,176.62,206400.0,162.4483,162.5861,162.191,162.3013,206400.0
2014-05-15 14:00:00,176.6,176.69,176.27,176.4,118200.0,162.2829,162.3656,161.9797,162.0991,118200.0
2014-05-15 14:30:00,176.44,177.56,176.39,177.5,131800.0,162.1359,163.1651,162.0899,163.1099,131800.0
2014-05-15 15:00:00,177.48,177.57,176.72,176.79,151500.0,163.0916,163.1743,162.3932,162.4575,151500.0
2014-05-15 15:30:00,176.84,177.57,176.75,177.56,217300.0,162.5034,163.1743,162.4207,163.1651,217300.0
2014-05-16 09:30:00,176.51,177.93,175.83,177.77,176100.0,162.2002,163.5051,161.5753,163.358,176100.0
2014-05-16 10:00:00,177.77,177.95,176.4,176.44,72700.0,163.358,163.5235,162.0991,162.1359,72700.0
2014-05-16 10:30:00,176.51,176.8,176.4,176.6,52500.0,162.2002,162.4667,162.0991,162.2829,52500.0
2014-05-16 11:00:00,176.63,176.71,176.31,176.31,37400.0,162.3105,162.384,162.0164,162.0164,37400.0
2014-05-16 11:30:00,176.38,176.82,176.07,176.82,113700.0,162.0807,162.4851,161.7959,162.4851,113700.0
2014-05-16 12:00:00,176.83,177.37,176.68,177.17,25100.0,162.4943,162.9905,162.3564,162.8067,25100.0
2014-05-16 12:30:00,177.17,177.28,176.78,176.85,18800.0,162.8067,162.9078,162.4483,162.5126,18800.0
2014-05-16 13:00:00,176.78,176.9,176.45,176.84,33600.0,162.4483,162.5586,162.1451,162.5034,33600.0
2014-05-16 13:30:00,176.82,177.27,176.8,177.16,21600.0,162.4851,162.8986,162.4667,162.7975,21600.0
2014-05-16 14:00:00,177.15,177.18,176.93,177.0,115500.0,162.7883,162.8159,162.5861,162.6505,115500.0
2014-05-16 14:30:00,177.02,177.74,177.02,177.72,25600.0,162.6689,163.3305,162.6689,163.3121,25600.0
2014-05-16 15:00:00,177.8,178.24,177.76,178.01,45100.0,163.3856,163.7899,163.3489,163.5786,45100.0
2014-05-16 15:30:00,178.01,178.35,178.0,178.24,104200.0,163.5786,163.891,163.5694,163.7899,104200.0
2014-05-19 09:30:00,177.8,180.99,177.73,179.99,186400.0,163.3856,166.317,163.3213,165.3981,186400.0
2014-05-19 10:00:00,179.99,180.53,179.87,179.88,221800.0,165.3981,165.8943,165.2878,165.297,221800.0
2014-05-19 10:30:00,179.97,180.83,179.91,180.65,99100.0,165.3797,166.17,165.3246,166.0046,99100.0
2014-05-19 11:00:00,180.62,181.24,180.14,181.2,113900.0,165.977,166.5467,165.5359,166.51,113900.0
2014-05-19 11:30:00,181.2,181.21,180.35,180.97,104200.0,166.51,166.5192,165.7289,166.2986,104200.0
2014-05-19 12:00:00,180.97,181.01,180.78,180.93,45500.0,166.2986,166.3354,166.124,166.2619,45500.0
2014-05-19 12:30:00,180.94,180.94,180.37,180.55,103000.0,166.2711,166.2711,165.7473,165.9127,103000.0
2014-05-19 13:00:00,180.54,180.96,180.54,180.69,47600.0,165.9035,166.2894,165.9035,166.0413,47600.0
2014-05-19 13:30:00,180.66,180.66,180.17,180.42,52800.0,166.0138,166.0138,165.5635,165.7932,52800.0
2014-05-19 14:00:00,180.44,181.0,180.43,180.98,62000.0,165.8116,166.3262,165.8024,166.3078,62000.0
2014-05-19 14:30:00,180.98,180.98,180.38,180.65,71300.0,166.3078,166.3078,165.7565,166.0046,71300.0
2014-05-19 15:00:00,180.66,180.71,180.28,180.5,63600.0,166.0138,166.0597,165.6646,165.8667,63600.0
2014-05-19 15:30:00,180.5,180.84,180.38,180.7,134400.0,165.8667,166.1792,165.7565,166.0505,134400.0
2014-05-20 09:30:00,180.54,181.0,179.18,180.21,78100.0,165.9035,166.3262,164.6537,165.6002,78100.0
2014-05-20 10:00:00,180.06,180.28,179.31,179.31,82200.0,165.4624,165.6646,164.7732,164.7732,82200.0
2014-05-20 10:30:00,179.36,180.06,179.36,180.0,32500.0,164.8191,165.4624,164.8191,165.4073,32500.0
2014-05-20 11:00:00,180.0,180.52,179.86,180.42,56400.0,165.4073,165.8851,165.2786,165.7932,56400.0
2014-05-20 11:30:00,180.35,181.26,180.35,180.58,44500.0,165.7289,166.5651,165.7289,165.9402,44500.0
2014-05-20 12:00:00,180.58,180.64,179.77,180.0,30500.0,165.9402,165.9954,165.1959,165.4073,30500.0
2014-05-20 12:30:00,179.91,180.28,179.85,180.11,58100.0,165.3246,165.6646,165.2694,165.5083,58100.0
2014-05-20 13:00:00,180.19,180.22,179.46,179.65,39600.0,165.5819,165.6094,164.911,165.0856,39600.0
2014-05-20 13:30:00,179.65,179.87,178.88,178.93,50000.0,165.0856,165.2878,164.3781,164.424,50000.0
2014-05-20 14:00:00,179.01,179.72,179.01,179.48,50600.0,164.4975,165.15,164.4975,164.9294,50600.0
2014-05-20 14:30:00,179.54,179.55,179.16,179.33,30200.0,164.9846,164.9937,164.6354,164.7916,30200.0
2014-05-20 15:00:00,179.36,179.96,179.33,179.93,55200.0,164.8191,165.3705,164.7916,165.3429,55200.0
2014-05-20 15:30:00,179.92,180.3,179.82,179.85,101600.0,165.3337,165.6829,165.2419,165.2694,101600.0
2014-05-21 09:30:00,180.26,181.7,180.23,181.55,72400.0,165.6462,166.9694,165.6186,166.8316,72400.0
2014-05-21 10:00:00,181.6,182.3,181.28,182.26,171000.0,166.8775,167.5208,166.5835,167.484,171000.0
2014-05-21 10:30:00,182.23,182.78,182.23,182.64,52200.0,167.4565,167.9619,167.4565,167.8332,52200.0
2014-05-21 11:00:00,182.62,182.81,182.35,182.38,71200.0,167.8149,167.9895,167.5667,167.5943,71200.0
2014-05-21 11:30:00,182.42,182.68,182.0,182.17,48200.0,167.6311,167.87,167.2451,167.4013,48200.0
2014-05-21 12:00:00,182.18,182.48,182.08,182.39,26300.0,167.4105,167.6862,167.3186,167.6035,26300.0
2014-05-21 12:30:00,182.43,182.82,182.4,182.62,35000.0,167.6403,167.9986,167.6127,167.8149,35000.0
2014-05-21 13:00:00,182.66,183.12,182.57,182.98,40300.0,167.8516,168.2743,167.7689,168.1457,40300.0
2014-05-21 13:30:00,183.01,183.68,182.98,183.11,142400.0,168.1732,168.7889,168.1457,168.2651,142400.0
2014-05-21 14:00:00,183.13,183.4,182.75,183.25,134800.0,168.2835,168.5316,167.9343,168.3938,134800.0
2014-05-21 14:30:00,183.25,183.35,183.06,183.24,51500.0,168.3938,168.4857,168.2192,168.3846,51500.0
2014-05-21 15:00:00,183.24,183.43,183.16,183.4,80200.0,168.3846,168.5592,168.3111,168.5316,80200.0
2014-05-21 15:30:00,183.4,183.48,183.09,183.27,155400.0,168.5316,168.6051,168.2468,168.4122,155400.0
2014-05-22 09:30:00,183.57,183.94,182.95,183.78,116200.0,168.6878,169.0278,168.1181,168.8808,116200.0
2014-05-22 10:00:00,183.92,184.38,183.27,184.13,136500.0,169.0095,169.4322,168.4122,169.2024,136500.0
2014-05-22 10:30:00,184.19,184.88,184.13,184.84,51800.0,169.2576,169.8916,169.2024,169.8549,51800.0
2014-05-22 11:00:00,184.84,185.28,184.82,185.1,72400.0,169.8549,170.2592,169.8365,170.0938,72400.0
2014-05-22 11:30:00,185.13,185.41,185.06,185.21,65100.0,170.1214,170.3787,170.057,170.1949,65100.0
2014-05-22 12:00:00,185.23,185.32,185.06,185.06,186600.0,170.2133,170.296,170.057,170.057,186600.0
2014-05-22 12:30:00,185.07,185.07,184.2,184.22,54300.0,170.0662,170.0662,169.2668,169.2851,54300.0
2014-05-22 13:00:00,184.22,184.42,184.0,184.42,29700.0,169.2851,169.4689,169.083,169.4689,29700.0
2014-05-22 13:30:00,184.42,184.59,184.22,184.28,34100.0,169.4689,169.6251,169.2851,169.3403,34100.0
2014-05-22 14:00:00,184.28,184.28,183.62,183.64,64900.0,169.3403,169.3403,168.7338,168.7522,64900.0
2014-05-22 14:30:00,183.64,184.25,183.6,184.23,70200.0,168.7522,169.3127,168.7154,169.2943,70200.0
2014-05-22 15:00:00,184.21,184.21,183.87,183.99,79500.0,169.276,169.276,168.9635,169.0738,79500.0
2014-05-22 15:30:00,183.99,184.02,183.59,183.59,109200.0,169.0738,169.1014,168.7062,168.7062,109200.0
2014-05-23 09:30:00,184.12,184.3,182.75,183.79,134400.0,169.1932,169.3587,167.9343,168.89,134400.0
2014-05-23 10:00:00,183.73,184.28,183.47,184.28,85900.0,168.8349,169.3403,168.5959,169.3403,85900.0
2014-05-23 10:30:00,184.27,184.38,183.83,184.24,146600.0,169.3311,169.4322,168.9268,169.3035,146600.0
2014-05-23 11:00:00,184.37,184.41,184.06,184.26,79400.0,169.423,169.4597,169.1381,169.3219,79400.0
2014-05-23 11:30:00,184.27,184.32,183.64,183.8,550900.0,169.3311,169.377,168.7522,168.8992,550900.0
2014-05-23 12:00:00,183.84,184.03,183.82,184.01,39600.0,168.9359,169.1105,168.9176,169.0922,39600.0
2014-05-23 12:30:00,184.01,184.01,183.78,183.78,83000.0,169.0922,169.0922,168.8808,168.8808,83000.0
2014-05-23 13:00:00,183.81,183.95,183.56,183.57,58400.0,168.9084,169.037,168.6786,168.6878,58400.0
2014-05-23 13:30:00,183.59,183.85,183.59,183.76,48600.0,168.7062,168.9451,168.7062,168.8624,48600.0
2014-05-23 14:00:00,183.76,183.79,183.55,183.58,48400.0,168.8624,168.89,168.6695,168.697,48400.0
2014-05-23 14:30:00,183.62,183.75,183.53,183.56,49000.0,168.7338,168.8532,168.6511,168.6786,49000.0
2014-05-23 15:00:00,183.58,183.76,183.5,183.5,163900.0,168.697,168.8624,168.6235,168.6235,163900.0
2014-05-23 15:30:00,183.5,183.86,183.48,183.74,116100.0,168.6235,168.9543,168.6051,168.8441,116100.0
2014-05-27 09:30:00,183.26,184.14,183.02,183.19,100400.0,168.403,169.2116,168.1824,168.3386,100400.0
2014-05-27 10:00:00,183.19,183.5,182.87,183.31,99900.0,168.3386,168.6235,168.0446,168.4489,99900.0
2014-05-27 10:30:00,183.28,183.68,183.23,183.29,130600.0,168.4213,168.7889,168.3754,168.4305,130600.0
2014-05-27 11:00:00,183.27,183.54,182.95,183.07,66500.0,168.4122,168.6603,168.1181,168.2284,66500.0
2014-05-27 11:30:00,183.06,183.18,182.62,183.13,87300.0,168.2192,168.3295,167.8149,168.2835,87300.0
2014-05-27 12:00:00,183.13,183.54,182.99,183.2,45600.0,168.2835,168.6603,168.1549,168.3478,45600.0
2014-05-27 12:30:00,183.21,183.36,183.16,183.32,60800.0,168.357,168.4949,168.3111,168.4581,60800.0
2014-05-27 13:00:00,183.32,183.59,183.23,183.55,53200.0,168.4581,168.7062,168.3754,168.6695,53200.0
2014-05-27 13:30:00,183.56,183.58,183.29,183.47,43700.0,168.6786,168.697,168.4305,168.5959,43700.0
2014-05-27 14:00:00,183.48,183.61,183.43,183.45,50900.0,168.6051,168.7246,168.5592,168.5776,50900.0
2014-05-27 14:30:00,183.43,183.43,182.9,183.13,52100.0,168.5592,168.5592,168.0722,168.2835,52100.0
2014-05-27 15:00:00,183.12,183.56,183.05,183.56,51100.0,168.2743,168.6786,168.21,168.6786,51100.0
2014-05-27 15:30:00,183.55,183.72,183.26,183.38,170000.0,168.6695,168.8257,168.403,168.5132,170000.0
2014-05-28 09:30:00,182.5,184.38,181.09,183.38,195400.0,167.7046,169.4322,166.4089,168.5132,195400.0
2014-05-28 10:00:00,183.43,183.75,183.03,183.1,98600.0,168.5592,168.8532,168.1916,168.2559,98600.0
2014-05-28 10:30:00,183.1,183.52,182.9,183.49,59300.0,168.2559,168.6419,168.0722,168.6143,59300.0
2014-05-28 11:00:00,183.56,183.62,183.08,183.18,48800.0,168.6786,168.7338,168.2376,168.3295,48800.0
2014-05-28 11:30:00,183.2,183.79,183.19,183.38,35600.0,168.3478,168.89,168.3386,168.5132,35600.0
2014-05-28 12:00:00,183.37,183.75,183.28,183.32,33100.0,168.5041,168.8532,168.4213,168.4581,33100.0
2014-05-28 12:30:00,183.31,183.73,183.31,183.57,32600.0,168.4489,168.8349,168.4489,168.6878,32600.0
2014-05-28 13:00:00,183.55,183.65,183.48,183.53,38300.0,168.6695,168.7614,168.6051,168.6511,38300.0
2014-05-28 13:30:00,183.55,183.58,183.42,183.49,42200.0,168.6695,168.697,168.55,168.6143,42200.0
2014-05-28 14:00:00,183.51,183.54,183.18,183.38,48100.0,168.6327,168.6603,168.3295,168.5132,48100.0
2014-05-28 14:30:00,183.36,183.44,183.15,183.29,52800.0,168.4949,168.5684,168.3019,168.4305,52800.0
2014-05-28 15:00:00,183.3,183.38,182.98,182.99,63100.0,168.4397,168.5132,168.1457,168.1549,63100.0
2014-05-28 15:30:00,183.0,183.09,182.63,182.76,127600.0,168.164,168.2468,167.824,167.9435,127600.0
2014-05-29 09:30:00,183.11,184.99,182.62,184.74,204900.0,168.2651,169.9927,167.8149,169.763,204900.0
2014-05-29 10:00:00,184.78,185.97,184.67,185.72,157500.0,169.7997,170.8933,169.6987,170.6635,157500.0
2014-05-29 10:30:00,185.73,186.81,185.72,186.75,108200.0,170.6727,171.6652,170.6635,171.61,108200.0
2014-05-29 11:00:00,186.73,187.63,186.55,187.06,139100.0,171.5917,172.4187,171.4262,171.8949,139100.0
2014-05-29 11:30:00,187.02,187.36,186.55,187.0,153400.0,171.8581,172.1706,171.4262,171.8398,153400.0
2014-05-29 12:00:00,187.0,187.0,186.71,186.75,60000.0,171.8398,171.8398,171.5733,171.61,60000.0
2014-05-29 12:30:00,186.75,186.93,186.4,186.88,45400.0,171.61,171.7754,171.2884,171.7295,45400.0
2014-05-29 13:00:00,186.92,187.4,186.89,187.36,39700.0,171.7663,172.2073,171.7387,172.1706,39700.0
2014-05-29 13:30:00,187.34,187.7,187.2,187.67,60000.0,172.1522,172.483,172.0236,172.4554,60000.0
2014-05-29 14:00:00,187.63,187.79,187.62,187.75,59900.0,172.4187,172.5657,172.4095,172.529,59900.0
2014-05-29 14:30:00,187.75,188.77,187.69,188.53,120600.0,172.529,173.4663,172.4738,173.2457,120600.0
2014-05-29 15:00:00,188.55,188.61,188.39,188.5,104500.0,173.2641,173.3192,173.1171,173.2182,104500.0
2014-05-29 15:30:00,188.51,188.65,188.15,188.58,255800.0,173.2273,173.356,172.8965,173.2917,255800.0
2014-05-30 09:30:00,188.44,189.1,187.4,187.73,94700.0,173.163,173.7695,172.2073,172.5106,94700.0
2014-05-30 10:00:00,187.79,188.49,187.68,188.49,89600.0,172.5657,173.209,172.4646,173.209,89600.0
2014-05-30 10:30:00,188.53,188.67,188.12,188.42,24600.0,173.2457,173.3744,172.869,173.1446,24600.0
2014-05-30 11:00:00,188.45,188.76,188.23,188.25,32800.0,173.1722,173.4571,172.97,172.9884,32800.0
2014-05-30 11:30:00,188.28,188.5,188.17,188.39,32600.0,173.016,173.2182,172.9149,173.1171,32600.0
2014-05-30 12:00:00,188.42,188.46,188.18,188.35,34800.0,173.1446,173.1814,172.9241,173.0803,34800.0
2014-05-30 12:30:00,188.36,188.38,188.16,188.31,92800.0,173.0895,173.1079,172.9057,173.0436,92800.0
2014-05-30 13:00:00,188.32,188.42,188.11,188.24,20500.0,173.0528,173.1446,172.8598,172.9792,20500.0
2014-05-30 13:30:00,188.24,188.43,188.14,188.41,43400.0,172.9792,173.1538,172.8873,173.1355,43400.0
2014-05-30 14:00:00,188.43,189.07,188.3,189.04,56600.0,173.1538,173.7419,173.0344,173.7144,56600.0
2014-05-30 14:30:00,189.05,189.34,188.9,189.15,65400.0,173.7236,173.9901,173.5857,173.8155,65400.0
2014-05-30 15:00:00,189.18,189.19,188.83,189.02,55100.0,173.843,173.8522,173.5214,173.696,55100.0
2014-05-30 15:30:00,189.02,189.74,188.98,189.58,217900.0,173.696,174.3576,173.6592,174.2106,217900.0
2014-06-02 09:30:00,189.84,190.0,189.26,189.58,99500.0,174.4495,174.5966,173.9165,174.2106,99500.0
2014-06-02 10:00:00,189.48,189.58,188.81,189.27,110000.0,174.1187,174.2106,173.503,173.9257,110000.0
2014-06-02 10:30:00,189.26,189.61,188.98,189.26,52200.0,173.9165,174.2382,173.6592,173.9165,52200.0
2014-06-02 11:00:00,189.33,190.15,189.29,190.1,92000.0,173.9809,174.7344,173.9441,174.6884,92000.0
2014-06-02 11:30:00,190.1,190.26,189.9,190.19,80500.0,174.6884,174.8355,174.5047,174.7711,80500.0
2014-06-02 12:00:00,190.16,190.19,189.53,189.57,40800.0,174.7436,174.7711,174.1647,174.2014,40800.0
2014-06-02 12:30:00,189.57,189.74,189.43,189.45,24700.0,174.2014,174.3576,174.0728,174.0911,24700.0
2014-06-02 13:00:00,189.41,189.42,189.09,189.29,45300.0,174.0544,174.0636,173.7603,173.9441,45300.0
2014-06-02 13:30:00,189.26,189.47,189.24,189.26,33700.0,173.9165,174.1095,173.8982,173.9165,33700.0
2014-06-02 14:00:00,189.28,189.7,189.26,189.64,36000.0,173.9349,174.3209,173.9165,174.2657,36000.0
2014-06-02 14:30:00,189.61,189.68,189.49,189.58,34600.0,174.2382,174.3025,174.1279,174.2106,34600.0
2014-06-02 15:00:00,189.61,189.69,189.24,189.6,72900.0,174.2382,174.3117,173.8982,174.229,72900.0
2014-06-02 15:30:00,189.61,189.92,189.57,189.83,158800.0,174.2382,174.523,174.2014,174.4403,158800.0
2014-06-03 09:30:00,190.0,190.74,189.15,190.12,141700.0,174.5966,175.2766,173.8155,174.7068,141700.0
2014-06-03 10:00:00,190.07,190.25,189.8,190.02,135200.0,174.6609,174.8263,174.4128,174.6149,135200.0
2014-06-03 10:30:00,190.08,190.4,190.0,190.33,35700.0,174.6701,174.9641,174.5966,174.8998,35700.0
2014-06-03 11:00:00,190.29,191.07,190.29,190.72,88400.0,174.863,175.5798,174.863,175.2582,88400.0
2014-06-03 11:30:00,190.71,191.03,190.45,190.99,108400.0,175.249,175.543,175.0101,175.5063,108400.0
2014-06-03 12:00:00,190.99,191.64,190.93,191.64,94100.0,175.5063,176.1036,175.4512,176.1036,94100.0
2014-06-03 12:30:00,191.58,191.89,191.44,191.57,68300.0,176.0485,176.3333,175.9198,176.0393,68300.0
2014-06-03 13:00:00,191.57,191.75,191.45,191.7,66800.0,176.0393,176.2047,175.929,176.1587,66800.0
2014-06-03 13:30:00,191.72,192.03,191.68,191.94,75100.0,176.1771,176.462,176.1404,176.3793,75100.0
2014-06-03 14:00:00,191.92,191.96,191.47,191.73,110700.0,176.3609,176.3977,175.9474,176.1863,110700.0
2014-06-03 14:30:00,191.72,191.72,191.3,191.7,143200.0,176.1771,176.1771,175.7912,176.1587,143200.0
2014-06-03 15:00:00,191.67,191.93,191.64,191.8,123700.0,176.1312,176.3701,176.1036,176.2506,123700.0
2014-06-03 15:30:00,191.79,191.81,191.51,191.62,306700.0,176.2414,176.2598,175.9841,176.0852,306700.0
2014-06-04 09:30:00,191.13,191.5,188.54,189.55,148500.0,175.6349,175.9749,173.2549,174.183,148500.0
2014-06-04 10:00:00,189.55,190.71,189.42,190.11,189100.0,174.183,175.249,174.0636,174.6976,189100.0
2014-06-04 10:30:00,190.19,190.6,190.18,190.28,77600.0,174.7711,175.1479,174.762,174.8539,77600.0
2014-06-04 11:00:00,190.3,190.3,190.03,190.11,54000.0,174.8722,174.8722,174.6241,174.6976,54000.0
2014-06-04 11:30:00,190.1,190.14,189.76,190.0,52700.0,174.6884,174.7252,174.376,174.5966,52700.0
2014-06-04 12:00:00,190.0,190.13,189.97,190.04,37800.0,174.5966,174.716,174.569,174.6333,37800.0
2014-06-04 12:30:00,190.0,190.09,189.54,189.56,34500.0,174.5966,174.6793,174.1738,174.1922,34500.0
2014-06-04 13:00:00,189.56,189.94,189.53,189.69,76600.0,174.1922,174.5414,174.1647,174.3117,76600.0
2014-06-04 13:30:00,189.69,189.77,189.47,189.47,51600.0,174.3117,174.3852,174.1095,174.1095,51600.0
2014-06-04 14:00:00,189.48,189.56,189.36,189.42,65800.0,174.1187,174.1922,174.0084,174.0636,65800.0
2014-06-04 14:30:00,189.44,189.5,189.18,189.44,62400.0,174.082,174.1371,173.843,174.082,62400.0
2014-06-04 15:00:00,189.44,189.78,189.44,189.59,89300.0,174.082,174.3944,174.082,174.2198,89300.0
2014-06-04 15:30:00,189.61,189.89,189.58,189.76,126200.0,174.2382,174.4955,174.2106,174.376,126200.0
2014-06-05 09:30:00,190.28,190.37,188.61,189.38,45900.0,175.0763,175.1591,173.5397,174.2482,45900.0
2014-06-05 10:00:00,189.38,189.73,188.6,189.55,137900.0,174.2482,174.5702,173.5305,174.4046,137900.0
2014-06-05 10:30:00,189.55,189.78,188.88,189.38,68900.0,174.4046,174.6162,173.7882,174.2482,68900.0
2014-06-05 11:00:00,189.36,189.95,189.18,189.95,64200.0,174.2298,174.7727,174.0642,174.7727,64200.0
2014-06-05 11:30:00,189.95,190.59,189.92,190.48,103900.0,174.7727,175.3615,174.7451,175.2603,103900.0
2014-06-05 12:00:00,190.48,190.55,190.27,190.39,46900.0,175.2603,175.3247,175.0671,175.1775,46900.0
2014-06-05 12:30:00,190.37,190.57,190.0,190.18,28500.0,175.1591,175.3431,174.8187,174.9843,28500.0
2014-06-05 13:00:00,190.2,190.25,189.5,189.5,37000.0,175.0027,175.0487,174.3586,174.3586,37000.0
2014-06-05 13:30:00,189.43,189.47,188.75,189.27,69000.0,174.2942,174.331,173.6685,174.147,69000.0
2014-06-05 14:00:00,189.3,189.73,188.98,189.12,106600.0,174.1746,174.5702,173.8802,174.009,106600.0
2014-06-05 14:30:00,189.13,189.27,188.7,188.71,63200.0,174.0182,174.147,173.6225,173.6317,63200.0
2014-06-05 15:00:00,188.72,189.09,188.52,188.66,49300.0,173.6409,173.9814,173.4569,173.5857,49300.0
2014-06-05 15:30:00,188.69,188.85,188.58,188.66,168600.0,173.6133,173.7605,173.5121,173.5857,168600.0
2014-06-06 09:30:00,189.5,189.65,188.51,188.76,85700.0,174.3586,174.4966,173.4477,173.6777,85700.0
2014-06-06 10:00:00,188.68,189.2,188.43,188.74,142800.0,173.6041,174.0826,173.3741,173.6593,142800.0
2014-06-06 10:30:00,188.73,189.04,188.11,188.13,128100.0,173.6501,173.9354,173.0797,173.0981,128100.0
2014-06-06 11:00:00,188.14,188.74,188.14,188.61,51000.0,173.1073,173.6593,173.1073,173.5397,51000.0
2014-06-06 11:30:00,188.61,189.26,188.53,188.96,54500.0,173.5397,174.1378,173.4661,173.8618,54500.0
2014-06-06 12:00:00,188.95,189.0,188.27,188.31,54000.0,173.8526,173.8986,173.2269,173.2637,54000.0
2014-06-06 12:30:00,188.3,188.72,188.23,188.66,48900.0,173.2545,173.6409,173.1901,173.5857,48900.0
2014-06-06 13:00:00,188.57,188.61,188.15,188.19,28300.0,173.5029,173.5397,173.1165,173.1533,28300.0
2014-06-06 13:30:00,188.18,188.55,188.1,188.35,35900.0,173.1441,173.4845,173.0705,173.3005,35900.0
2014-06-06 14:00:00,188.38,188.83,188.29,188.81,39300.0,173.3281,173.7421,173.2453,173.7237,39300.0
2014-06-06 14:30:00,188.81,188.82,188.35,188.61,84200.0,173.7237,173.7329,173.3005,173.5397,84200.0
2014-06-06 15:00:00,188.56,188.59,188.33,188.43,85200.0,173.4937,173.5213,173.2821,173.3741,85200.0
2014-06-06 15:30:00,188.42,188.88,188.32,188.75,160000.0,173.3649,173.7882,173.2729,173.6685,160000.0
2014-06-09 09:30:00,188.57,189.45,188.0,188.27,52400.0,173.5029,174.3126,172.9785,173.2269,52400.0
2014-06-09 10:00:00,188.34,188.38,187.76,188.0,35300.0,173.2913,173.3281,172.7576,172.9785,35300.0
2014-06-09 10:30:00,188.05,188.16,187.8,187.86,29700.0,173.0245,173.1257,172.7944,172.8497,29700.0
2014-06-09 11:00:00,187.85,188.25,187.63,188.24,25000.0,172.8405,173.2085,172.638,173.1993,25000.0
2014-06-09 11:30:00,188.22,188.43,188.21,188.3,21100.0,173.1809,173.3741,173.1717,173.2545,21100.0
2014-06-09 12:00:00,188.35,188.4,188.28,188.28,9300.0,173.3005,173.3465,173.2361,173.2361,9300.0
2014-06-09 12:30:00,188.22,188.23,187.89,188.01,13700.0,173.1809,173.1901,172.8773,172.9877,13700.0
2014-06-09 13:00:00,188.04,188.05,187.63,187.66,31300.0,173.0153,173.0245,172.638,172.6656,31300.0
2014-06-09 13:30:00,187.66,187.67,187.37,187.46,23200.0,172.6656,172.6748,172.3988,172.4816,23200.0
2014-06-09 14:00:00,187.45,187.49,186.89,186.93,41700.0,172.4724,172.5092,171.9572,171.994,41700.0
2014-06-09 14:30:00,186.94,187.14,186.87,186.91,39100.0,172.0032,172.1872,171.9388,171.9756,39100.0
2014-06-09 15:00:00,186.97,187.01,186.76,186.92,71100.0,172.0308,172.0676,171.8375,171.9848,71100.0
2014-06-09 15:30:00,186.92,186.92,186.63,186.77,178300.0,171.9848,171.9848,171.7179,171.8467,178300.0
2014-06-10 09:30:00,185.96,187.08,185.5,185.51,91400.0,171.1015,172.132,170.6782,170.6874,91400.0
2014-06-10 10:00:00,185.41,185.59,184.53,185.48,65600.0,170.5954,170.761,169.7857,170.6598,65600.0
2014-06-10 10:30:00,185.43,185.55,185.09,185.36,39400.0,170.6138,170.7242,170.301,170.5494,39400.0
2014-06-10 11:00:00,185.37,185.7,185.3,185.33,57000.0,170.5586,170.8622,170.4942,170.5218,57000.0
2014-06-10 11:30:00,185.34,185.45,185.01,185.1,50500.0,170.531,170.6322,170.2274,170.3102,50500.0
2014-06-10 12:00:00,185.11,185.11,184.93,185.01,67600.0,170.3194,170.3194,170.1538,170.2274,67600.0
2014-06-10 12:30:00,185.0,185.05,184.79,184.84,42100.0,170.2182,170.2642,170.025,170.071,42100.0
2014-06-10 13:00:00,184.84,184.85,184.69,184.79,41100.0,170.071,170.0802,169.9329,170.025,41100.0
2014-06-10 13:30:00,184.8,184.97,184.64,184.97,54000.0,170.0342,170.1906,169.8869,170.1906,54000.0
2014-06-10 14:00:00,184.96,185.07,184.74,184.84,91600.0,170.1814,170.2826,169.9789,170.071,91600.0
2014-06-10 14:30:00,184.87,184.9,184.53,184.77,66400.0,170.0986,170.1262,169.7857,170.0065,66400.0
2014-06-10 15:00:00,184.76,185.37,184.72,185.35,80600.0,169.9973,170.5586,169.9605,170.5402,80600.0
2014-06-10 15:30:00,185.34,185.62,185.18,185.59,106600.0,170.531,170.7886,170.3838,170.761,106600.0
2014-06-11 09:30:00,184.99,185.47,184.02,185.29,84400.0,170.209,170.6506,169.3165,170.485,84400.0
2014-06-11 10:00:00,185.29,185.83,184.96,185.74,89900.0,170.485,170.9819,170.1814,170.899,89900.0
2014-06-11 10:30:00,185.71,186.39,185.7,186.16,74500.0,170.8714,171.4971,170.8622,171.2855,74500.0
2014-06-11 11:00:00,186.13,186.27,185.84,186.05,65100.0,171.2579,171.3867,170.9911,171.1843,65100.0
2014-06-11 11:30:00,186.07,186.59,186.07,186.51,40200.0,171.2027,171.6811,171.2027,171.6075,40200.0
2014-06-11 12:00:00,186.5,186.69,186.29,186.66,28800.0,171.5983,171.7731,171.4051,171.7455,28800.0
2014-06-11 12:30:00,186.64,186.87,186.64,186.87,17800.0,171.7271,171.9388,171.7271,171.9388,17800.0
2014-06-11 13:00:00,186.91,187.07,186.68,187.04,43500.0,171.9756,172.1228,171.7639,172.0952,43500.0
2014-06-11 13:30:00,187.05,187.35,186.84,187.25,73500.0,172.1044,172.3804,171.9112,172.2884,73500.0
2014-06-11 14:00:00,187.25,187.25,186.83,187.04,79200.0,172.2884,172.2884,171.902,172.0952,79200.0
2014-06-11 14:30:00,187.03,187.23,186.74,186.77,58600.0,172.086,172.27,171.8191,171.8467,58600.0
2014-06-11 15:00:00,186.78,187.05,186.69,187.01,68000.0,171.8559,172.1044,171.7731,172.0676,68000.0
2014-06-11 15:30:00,186.99,187.48,186.99,187.18,152100.0,172.0492,172.5,172.0492,172.224,152100.0
2014-06-12 09:30:00,186.28,186.83,184.66,185.28,90800.0,171.3959,171.902,169.9053,170.4758,90800.0
2014-06-12 10:00:00,185.25,185.89,184.55,184.55,73900.0,170.4482,171.0371,169.8041,169.8041,73900.0
2014-06-12 10:30:00,184.46,184.58,184.0,184.42,54700.0,169.7213,169.8317,169.2981,169.6845,54700.0
2014-06-12 11:00:00,184.47,185.07,184.33,185.01,28900.0,169.7305,170.2826,169.6017,170.2274,28900.0
2014-06-12 11:30:00,184.96,185.13,184.45,184.49,28900.0,170.1814,170.3378,169.7121,169.7489,28900.0
2014-06-12 12:00:00,184.49,184.49,184.1,184.44,45400.0,169.7489,169.7489,169.3901,169.7029,45400.0
2014-06-12 12:30:00,184.4,184.56,184.01,184.11,30500.0,169.6661,169.8133,169.3073,169.3993,30500.0
2014-06-12 13:00:00,184.12,184.12,183.38,183.4,76200.0,169.4085,169.4085,168.7276,168.746,76200.0
2014-06-12 13:30:00,183.42,183.42,182.59,182.68,94200.0,168.7644,168.7644,168.0007,168.0835,94200.0
2014-06-12 14:00:00,182.68,183.44,182.33,183.12,101100.0,168.0835,168.7828,167.7615,168.4884,101100.0
2014-06-12 14:30:00,183.11,183.56,182.92,183.4,100800.0,168.4792,168.8932,168.3044,168.746,100800.0
2014-06-12 15:00:00,183.38,183.59,182.97,183.01,118300.0,168.7276,168.9208,168.3504,168.3872,118300.0
2014-06-12 15:30:00,183.02,183.52,182.94,183.27,154200.0,168.3964,168.8564,168.3228,168.6264,154200.0
2014-06-13 09:30:00,183.34,184.05,182.01,182.66,102300.0,168.6908,169.3441,167.4671,168.0651,102300.0
2014-06-13 10:00:00,182.62,182.77,182.14,182.48,59900.0,168.0283,168.1664,167.5867,167.8995,59900.0
2014-06-13 10:30:00,182.51,183.67,182.48,183.62,69300.0,167.9271,168.9944,167.8995,168.9484,69300.0
2014-06-13 11:00:00,183.63,183.65,183.14,183.14,39000.0,168.9576,168.976,168.5068,168.5068,39000.0
2014-06-13 11:30:00,183.15,183.29,182.82,182.93,31300.0,168.516,168.6448,168.2124,168.3136,31300.0
2014-06-13 12:00:00,182.94,183.46,182.91,183.28,34800.0,168.3228,168.8012,168.2952,168.6356,34800.0
2014-06-13 12:30:00,183.31,183.31,183.11,183.23,25300.0,168.6632,168.6632,168.4792,168.5896,25300.0
2014-06-13 13:00:00,183.23,183.45,183.05,183.17,22800.0,168.5896,168.792,168.424,168.5344,22800.0
2014-06-13 13:30:00,183.18,183.18,182.81,183.04,53900.0,168.5436,168.5436,168.2032,168.4148,53900.0
2014-06-13 14:00:00,183.03,183.19,182.93,183.13,29400.0,168.4056,168.5528,168.3136,168.4976,29400.0
2014-06-13 14:30:00,183.13,183.13,182.9,182.91,34100.0,168.4976,168.4976,168.286,168.2952,34100.0
2014-06-13 15:00:00,182.91,182.95,182.35,182.37,42100.0,168.2952,168.332,167.7799,167.7983,42100.0
2014-06-13 15:30:00,182.37,182.69,182.2,182.61,113500.0,167.7983,168.0927,167.6419,168.0191,113500.0
2014-06-16 09:30:00,182.72,183.28,181.99,183.02,65200.0,168.1203,168.6356,167.4487,168.3964,65200.0
2014-06-16 10:00:00,183.0,183.06,182.56,182.94,66300.0,168.378,168.4332,167.9731,168.3228,66300.0
2014-06-16 10:30:00,182.97,183.47,182.76,182.84,71800.0,168.3504,168.8104,168.1572,168.2308,71800.0
2014-06-16 11:00:00,182.76,182.89,182.6,182.75,52700.0,168.1572,168.2768,168.0099,168.148,52700.0
2014-06-16 11:30:00,182.73,182.73,182.14,182.14,54100.0,168.1295,168.1295,167.5867,167.5867,54100.0
2014-06-16 12:00:00,182.15,182.52,182.1,182.37,33300.0,167.5959,167.9363,167.5499,167.7983,33300.0
2014-06-16 12:30:00,182.37,182.37,181.93,181.99,25100.0,167.7983,167.7983,167.3935,167.4487,25100.0
2014-06-16 13:00:00,181.98,182.41,181.94,182.26,31500.0,167.4395,167.8351,167.4027,167.6971,31500.0
2014-06-16 13:30:00,182.27,182.51,182.12,182.23,27000.0,167.7063,167.9271,167.5683,167.6695,27000.0
2014-06-16 14:00:00,182.22,182.39,182.08,182.12,42600.0,167.6603,167.8167,167.5315,167.5683,42600.0
2014-06-16 14:30:00,182.12,182.24,181.91,181.91,47000.0,167.5683,167.6787,167.3751,167.3751,47000.0
2014-06-16 15:00:00,181.9,182.19,181.74,182.14,52500.0,167.3659,167.6327,167.2187,167.5867,52500.0
2014-06-16 15:30:00,182.16,182.65,182.05,182.55,181200.0,167.6051,168.0559,167.5039,167.9639,181200.0
2014-06-17 09:30:00,181.79,182.97,181.28,182.96,87000.0,167.2647,168.3504,166.7954,168.3412,87000.0
2014-06-17 10:00:00,182.96,184.13,182.96,184.04,92000.0,168.3412,169.4177,168.3412,169.3349,92000.0
2014-06-17 10:30:00,184.04,184.09,183.3,183.77,51900.0,169.3349,169.3809,168.654,169.0865,51900.0
2014-06-17 11:00:00,183.77,184.09,183.52,184.08,52000.0,169.0865,169.3809,168.8564,169.3717,52000.0
2014-06-17 11:30:00,184.03,184.53,183.88,184.48,41600.0,169.3257,169.7857,169.1877,169.7397,41600.0
2014-06-17 12:00:00,184.51,185.01,184.43,184.57,80500.0,169.7673,170.2274,169.6937,169.8225,80500.0
2014-06-17 12:30:00,184.57,184.87,184.52,184.87,38800.0,169.8225,170.0986,169.7765,170.0986,38800.0
2014-06-17 13:00:00,184.82,184.9,184.49,184.49,25300.0,170.0526,170.1262,169.7489,169.7489,25300.0
2014-06-17 13:30:00,184.51,184.64,184.36,184.44,36700.0,169.7673,169.8869,169.6293,169.7029,36700.0
2014-06-17 14:00:00,184.45,184.97,184.36,184.84,39900.0,169.7121,170.1906,169.6293,170.071,39900.0
2014-06-17 14:30:00,184.87,185.04,184.66,185.02,38500.0,170.0986,170.255,169.9053,170.2366,38500.0
2014-06-17 15:00:00,185.01,185.02,184.75,184.86,68100.0,170.2274,170.2366,169.9881,170.0894,68100.0
2014-06-17 15:30:00,184.85,185.0,184.55,184.68,142600.0,170.0802,170.2182,169.8041,169.9237,142600.0
2014-06-18 09:30:00,184.55,184.97,182.66,184.19,74500.0,169.8041,170.1906,168.0651,169.4729,74500.0
2014-06-18 10:00:00,184.28,184.28,183.59,183.84,36100.0,169.5557,169.5557,168.9208,169.1509,36100.0
2014-06-18 10:30:00,183.87,183.98,182.59,182.59,47200.0,169.1785,169.2797,168.0007,168.0007,47200.0
2014-06-18 11:00:00,182.58,183.47,182.55,183.03,39400.0,167.9915,168.8104,167.9639,168.4056,39400.0
2014-06-18 11:30:00,182.99,183.07,182.72,182.88,16600.0,168.3688,168.4424,168.1203,168.2676,16600.0
2014-06-18 12:00:00,182.85,182.86,182.53,182.56,17700.0,168.24,168.2492,167.9455,167.9731,17700.0
2014-06-18 12:30:00,182.58,183.0,182.58,182.93,24300.0,167.9915,168.378,167.9915,168.3136,24300.0
2014-06-18 13:00:00,182.93,182.93,182.67,182.85,13500.0,168.3136,168.3136,168.0743,168.24,13500.0
2014-06-18 13:30:00,182.82,183.16,182.48,183.14,21700.0,168.2124,168.5252,167.8995,168.5068,21700.0
2014-06-18 14:00:00,183.04,184.0,182.86,183.96,55100.0,168.4148,169.2981,168.2492,169.2613,55100.0
2014-06-18 14:30:00,183.96,184.72,183.93,184.65,67300.0,169.2613,169.9605,169.2337,169.8961,67300.0
2014-06-18 15:00:00,184.64,185.08,184.52,185.06,66800.0,169.8869,170.2918,169.7765,170.2734,66800.0
2014-06-18 15:30:00,185.04,185.7,184.94,185.29,221500.0,170.255,170.8622,170.163,170.485,221500.0
2014-06-19 09:30:00,185.96,186.88,185.32,185.38,55400.0,171.1015,171.948,170.5126,170.5678,55400.0
2014-06-19 10:00:00,185.48,185.52,184.92,185.33,52300.0,170.6598,170.6966,170.1446,170.5218,52300.0
2014-06-19 10:30:00,185.33,185.61,184.78,184.86,34000.0,170.5218,170.7794,170.0157,170.0894,34000.0
2014-06-19 11:00:00,184.88,185.01,184.53,184.73,33100.0,170.1078,170.2274,169.7857,169.9697,33100.0
2014-06-19 11:30:00,184.72,185.12,184.7,185.12,23000.0,169.9605,170.3286,169.9421,170.3286,23000.0
2014-06-19 12:00:00,185.12,185.14,184.36,184.43,46200.0,170.3286,170.347,169.6293,169.6937,46200.0
2014-06-19 12:30:00,184.43,184.64,184.17,184.27,65700.0,169.6937,169.8869,169.4545,169.5465,65700.0
2014-06-19 13:00:00,184.25,184.47,184.01,184.27,36400.0,169.5281,169.7305,169.3073,169.5465,36400.0
2014-06-19 13:30:00,184.26,184.58,183.98,184.54,39200.0,169.5373,169.8317,169.2797,169.7949,39200.0
2014-06-19 14:00:00,184.54,184.9,184.46,184.77,47100.0,169.7949,170.1262,169.7213,170.0065,47100.0
2014-06-19 14:30:00,184.75,185.02,184.66,184.99,48600.0,169.9881,170.2366,169.9053,170.209,48600.0
2014-06-19 15:00:00,185.0,185.3,184.81,185.03,96300.0,170.2182,170.4942,170.0434,170.2458,96300.0
2014-06-19 15:30:00,185.03,185.48,185.03,185.29,113000.0,170.2458,170.6598,170.2458,170.485,113000.0
2014-06-20 09:30:00,185.46,186.48,184.0,185.77,303500.0,170.6414,171.5799,169.2981,170.9266,303500.0
2014-06-20 10:00:00,185.85,186.28,185.73,185.74,63500.0,171.0003,171.3959,170.8898,170.899,63500.0
2014-06-20 10:30:00,185.73,185.95,185.72,185.83,36700.0,170.8898,171.0923,170.8806,170.9819,36700.0
2014-06-20 11:00:00,185.84,185.99,185.77,185.8,37900.0,170.9911,171.1291,170.9266,170.9542,37900.0
2014-06-20 11:30:00,185.8,185.99,185.77,185.91,40000.0,170.9542,171.1291,170.9266,171.0555,40000.0
2014-06-20 12:00:00,185.92,186.01,185.83,185.9,35400.0,171.0647,171.1475,170.9819,171.0463,35400.0
2014-06-20 12:30:00,185.9,186.01,185.77,186.0,37200.0,171.0463,171.1475,170.9266,171.1383,37200.0
2014-06-20 13:00:00,186.0,186.12,185.89,185.89,50000.0,171.1383,171.2487,171.0371,171.0371,50000.0
2014-06-20 13:30:00,185.88,186.02,185.85,185.94,62000.0,171.0279,171.1567,171.0003,171.0831,62000.0
2014-06-20 14:00:00,185.92,186.03,185.6,185.66,65200.0,171.0647,171.1659,170.7702,170.8254,65200.0
2014-06-20 14:30:00,185.66,185.86,185.53,185.6,48100.0,170.8254,171.0095,170.7058,170.7702,48100.0
2014-06-20 15:00:00,185.63,185.76,185.26,185.47,41500.0,170.7978,170.9174,170.4574,170.6506,41500.0
2014-06-20 15:30:00,185.49,185.7,185.4,185.49,173200.0,170.669,170.8622,170.5862,170.669,173200.0
2014-06-23 09:30:00,184.83,186.24,184.1,186.21,108300.0,170.0618,171.3591,169.3901,171.3315,108300.0
2014-06-23 10:00:00,186.14,186.26,185.63,185.76,70700.0,171.2671,171.3775,170.7978,170.9174,70700.0
2014-06-23 10:30:00,185.7,186.01,185.53,185.98,97700.0,170.8622,171.1475,170.7058,171.1199,97700.0
2014-06-23 11:00:00,185.99,186.36,185.95,185.99,32600.0,171.1291,171.4695,171.0923,171.1291,32600.0
2014-06-23 11:30:00,186.02,186.08,185.84,185.96,39800.0,171.1567,171.2119,170.9911,171.1015,39800.0
2014-06-23 12:00:00,185.98,186.18,185.93,186.12,34800.0,171.1199,171.3039,171.0739,171.2487,34800.0
2014-06-23 12:30:00,186.12,186.31,186.01,186.03,27600.0,171.2487,171.4235,171.1475,171.1659,27600.0
2014-06-23 13:00:00,186.04,186.14,185.96,186.1,27700.0,171.1751,171.2671,171.1015,171.2303,27700.0
2014-06-23 13:30:00,186.13,186.41,186.09,186.41,28700.0,171.2579,171.5155,171.2211,171.5155,28700.0
2014-06-23 14:00:00,186.4,186.68,186.3,186.48,32100.0,171.5063,171.7639,171.4143,171.5799,32100.0
2014-06-23 14:30:00,186.5,186.59,186.29,186.52,28700.0,171.5983,171.6811,171.4051,171.6167,28700.0
2014-06-23 15:00:00,186.5,186.58,186.31,186.4,58400.0,171.5983,171.6719,171.4235,171.5063,58400.0
2014-06-23 15:30:00,186.39,186.48,186.09,186.19,146900.0,171.4971,171.5799,171.2211,171.3131,146900.0
2014-06-24 09:30:00,181.7,186.31,181.7,186.31,155000.0,167.1818,171.4235,167.1818,171.4235,155000.0
2014-06-24 10:00:00,186.18,186.58,185.71,186.05,91600.0,171.3039,171.6719,170.8714,171.1843,91600.0
2014-06-24 10:30:00,186.06,186.28,185.89,185.93,22900.0,171.1935,171.3959,171.0371,171.0739,22900.0
2014-06-24 11:00:00,185.99,186.08,185.61,185.72,31900.0,171.1291,171.2119,170.7794,170.8806,31900.0
2014-06-24 11:30:00,185.7,186.17,185.64,186.09,53600.0,170.8622,171.2947,170.807,171.2211,53600.0
2014-06-24 12:00:00,186.08,186.69,186.0,186.56,43200.0,171.2119,171.7731,171.1383,171.6535,43200.0
2014-06-24 12:30:00,186.64,186.71,186.25,186.27,13900.0,171.7271,171.7915,171.3683,171.3867,13900.0
2014-06-24 13:00:00,186.25,186.25,185.59,185.89,19300.0,171.3683,171.3683,170.761,171.0371,19300.0
2014-06-24 13:30:00,185.92,186.13,185.55,185.55,27600.0,171.0647,171.2579,170.7242,170.7242,27600.0
2014-06-24 14:00:00,185.58,185.76,185.28,185.3,20400.0,170.7518,170.9174,170.4758,170.4942,20400.0
2014-06-24 14:30:00,185.27,185.61,185.13,185.44,46700.0,170.4666,170.7794,170.3378,170.623,46700.0
2014-06-24 15:00:00,185.42,185.42,184.68,184.68,72500.0,170.6046,170.6046,169.9237,169.9237,72500.0
2014-06-24 15:30:00,184.74,184.8,183.94,184.43,147500.0,169.9789,170.0342,169.2429,169.6937,147500.0
2014-06-25 09:30:00,184.49,187.44,183.39,186.82,93700.0,169.7489,172.4632,168.7368,171.8927,93700.0
2014-06-25 10:00:00,186.82,187.93,186.64,187.88,107800.0,171.8927,172.9141,171.7271,172.8681,107800.0
2014-06-25 10:30:00,187.85,187.97,187.25,187.6,69500.0,172.8405,172.9509,172.2884,172.6104,69500.0
2014-06-25 11:00:00,187.61,187.81,187.32,187.52,44200.0,172.6196,172.8036,172.3528,172.5368,44200.0
2014-06-25 11:30:00,187.53,187.59,187.12,187.13,59200.0,172.546,172.6012,172.1688,172.178,59200.0
2014-06-25 12:00:00,187.1,187.46,187.07,187.31,20800.0,172.1504,172.4816,172.1228,172.3436,20800.0
2014-06-25 12:30:00,187.28,187.61,186.79,186.79,32700.0,172.316,172.6196,171.8651,171.8651,32700.0
2014-06-25 13:00:00,186.78,187.08,186.55,186.63,14100.0,171.8559,172.132,171.6443,171.7179,14100.0
2014-06-25 13:30:00,186.61,186.91,186.51,186.86,23000.0,171.6995,171.9756,171.6075,171.9296,23000.0
2014-06-25 14:00:00,186.82,186.94,186.69,186.87,25100.0,171.8927,172.0032,171.7731,171.9388,25100.0
2014-06-25 14:30:00,186.89,186.92,186.48,186.5,25100.0,171.9572,171.9848,171.5799,171.5983,25100.0
2014-06-25 15:00:00,186.53,187.03,186.49,187.01,43400.0,171.6259,172.086,171.5891,172.0676,43400.0
2014-06-25 15:30:00,187.0,187.76,186.95,187.35,149000.0,172.0584,172.7576,172.0124,172.3804,149000.0
2014-06-26 09:30:00,187.48,188.81,187.41,188.53,114300.0,172.5,173.7237,172.4356,173.4661,114300.0
2014-06-26 10:00:00,188.49,188.95,188.09,188.95,88600.0,173.4293,173.8526,173.0613,173.8526,88600.0
2014-06-26 10:30:00,188.89,188.89,188.3,188.48,74200.0,173.7974,173.7974,173.2545,173.4201,74200.0
2014-06-26 11:00:00,188.48,188.65,188.39,188.59,69200.0,173.4201,173.5765,173.3373,173.5213,69200.0
2014-06-26 11:30:00,188.55,188.68,188.38,188.46,70100.0,173.4845,173.6041,173.3281,173.4017,70100.0
2014-06-26 12:00:00,188.46,188.56,187.93,188.08,67500.0,173.4017,173.4937,172.9141,173.0521,67500.0
2014-06-26 12:30:00,188.04,188.14,187.96,188.0,63300.0,173.0153,173.1073,172.9417,172.9785,63300.0
2014-06-26 13:00:00,188.02,188.52,187.98,188.48,37800.0,172.9969,173.4569,172.9601,173.4201,37800.0
2014-06-26 13:30:00,188.5,188.72,188.4,188.4,37200.0,173.4385,173.6409,173.3465,173.3465,37200.0
2014-06-26 14:00:00,188.39,188.42,187.98,188.12,34800.0,173.3373,173.3649,172.9601,173.0889,34800.0
2014-06-26 14:30:00,188.12,188.12,187.71,187.9,37500.0,173.0889,173.0889,172.7116,172.8865,37500.0
2014-06-26 15:00:00,187.9,188.23,187.84,187.94,45600.0,172.8865,173.1901,172.8313,172.9233,45600.0
2014-06-26 15:30:00,187.95,188.25,187.95,188.09,77600.0,172.9325,173.2085,172.9325,173.0613,77600.0
2014-06-27 09:30:00,188.22,188.93,188.02,188.25,59600.0,173.1809,173.8342,172.9969,173.2085,59600.0
2014-06-27 10:00:00,188.24,189.0,188.24,188.9,53800.0,173.1993,173.8986,173.1993,173.8066,53800.0
2014-06-27 10:30:00,188.79,188.95,188.55,188.65,19800.0,173.7053,173.8526,173.4845,173.5765,19800.0
2014-06-27 11:00:00,188.65,188.84,188.51,188.82,35500.0,173.5765,173.7513,173.4477,173.7329,35500.0
2014-06-27 11:30:00,188.81,188.86,188.57,188.68,20900.0,173.7237,173.7698,173.5029,173.6041,20900.0
2014-06-27 12:00:00,188.71,188.8,188.58,188.64,14800.0,173.6317,173.7145,173.5121,173.5673,14800.0
2014-06-27 12:30:00,188.65,188.68,188.53,188.65,18200.0,173.5765,173.6041,173.4661,173.5765,18200.0
2014-06-27 13:00:00,188.65,189.13,188.53,188.65,74700.0,173.5765,174.0182,173.4661,173.5765,74700.0
2014-06-27 13:30:00,188.64,188.64,188.06,188.1,20900.0,173.5673,173.5673,173.0337,173.0705,20900.0
2014-06-27 14:00:00,188.09,188.15,187.87,187.94,27700.0,173.0613,173.1165,172.8589,172.9233,27700.0
2014-06-27 14:30:00,187.94,188.33,187.92,188.16,22300.0,172.9233,173.2821,172.9049,173.1257,22300.0
2014-06-27 15:00:00,188.13,188.82,188.09,188.8,37500.0,173.0981,173.7329,173.0613,173.7145,37500.0
2014-06-27 15:30:00,188.76,189.26,188.68,188.93,158300.0,173.6777,174.1378,173.6041,173.8342,158300.0
2014-06-30 09:30:00,189.0,189.05,187.9,188.39,84900.0,173.8986,173.9446,172.8865,173.3373,84900.0
2014-06-30 10:00:00,188.34,188.5,187.9,187.95,82600.0,173.2913,173.4385,172.8865,172.9325,82600.0
2014-06-30 10:30:00,188.0,188.05,186.89,186.99,95100.0,172.9785,173.0245,171.9572,172.0492,95100.0
2014-06-30 11:00:00,186.96,187.45,186.91,187.35,58800.0,172.0216,172.4724,171.9756,172.3804,58800.0
2014-06-30 11:30:00,187.35,187.45,186.78,186.89,90700.0,172.3804,172.4724,171.8559,171.9572,90700.0
2014-06-30 12:00:00,186.87,186.9,186.4,186.44,49900.0,171.9388,171.9664,171.5063,171.5431,49900.0
2014-06-30 12:30:00,186.43,186.46,185.96,185.96,56100.0,171.5339,171.5615,171.1015,171.1015,56100.0
2014-06-30 13:00:00,185.95,186.33,185.9,186.22,68600.0,171.0923,171.4419,171.0463,171.3407,68600.0
2014-06-30 13:30:00,186.26,186.42,186.12,186.18,40400.0,171.3775,171.5247,171.2487,171.3039,40400.0
2014-06-30 14:00:00,186.18,186.36,186.09,186.33,36000.0,171.3039,171.4695,171.2211,171.4419,36000.0
2014-06-30 14:30:00,186.32,186.55,185.9,185.93,40900.0,171.4327,171.6443,171.0463,171.0739,40900.0
2014-06-30 15:00:00,185.92,186.12,185.85,185.85,44900.0,171.0647,171.2487,171.0003,171.0003,44900.0
2014-06-30 15:30:00,185.84,186.33,185.77,186.26,208300.0,170.9911,171.4419,170.9266,171.3775,208300.0
2014-07-01 09:30:00,186.5,186.87,185.93,186.71,69500.0,171.5983,171.9388,171.0739,171.7915,69500.0
2014-07-01 10:00:00,186.63,187.98,186.51,187.63,110600.0,171.7179,172.9601,171.6075,172.638,110600.0
2014-07-01 10:30:00,187.65,188.22,187.54,188.2,110600.0,172.6564,173.1809,172.5552,173.1625,110600.0
2014-07-01 11:00:00,188.23,189.38,188.19,189.35,98700.0,173.1901,174.2482,173.1533,174.2206,98700.0
2014-07-01 11:30:00,189.3,189.97,189.26,189.96,93800.0,174.1746,174.7911,174.1378,174.7819,93800.0
2014-07-01 12:00:00,189.96,190.08,189.8,189.9,67900.0,174.7819,174.8923,174.6346,174.7267,67900.0
2014-07-01 12:30:00,189.87,190.09,189.61,189.95,63100.0,174.699,174.9015,174.4598,174.7727,63100.0
2014-07-01 13:00:00,189.97,190.15,189.76,190.02,38000.0,174.7911,174.9567,174.5978,174.8371,38000.0
2014-07-01 13:30:00,190.01,190.01,189.53,189.86,37500.0,174.8279,174.8279,174.3862,174.6898,37500.0
2014-07-01 14:00:00,189.86,189.97,189.64,189.65,58300.0,174.6898,174.7911,174.4874,174.4966,58300.0
2014-07-01 14:30:00,189.64,189.71,189.37,189.48,69100.0,174.4874,174.5518,174.239,174.3402,69100.0
2014-07-01 15:00:00,189.48,189.8,189.27,189.73,95000.0,174.3402,174.6346,174.147,174.5702,95000.0
2014-07-01 15:30:00,189.73,189.78,189.39,189.44,197300.0,174.5702,174.6162,174.2574,174.3034,197300.0
2014-07-02 09:30:00,189.0,190.58,188.84,190.46,105300.0,173.8986,175.3523,173.7513,175.2419,105300.0
2014-07-02 10:00:00,190.45,190.71,190.33,190.59,143400.0,175.2327,175.4719,175.1223,175.3615,143400.0
2014-07-02 10:30:00,190.53,190.59,190.09,190.3,84200.0,175.3063,175.3615,174.9015,175.0947,84200.0
2014-07-02 11:00:00,190.3,190.39,190.13,190.23,44700.0,175.0947,175.1775,174.9383,175.0303,44700.0
2014-07-02 11:30:00,190.24,190.28,189.66,189.67,25200.0,175.0395,175.0763,174.5058,174.515,25200.0
2014-07-02 12:00:00,189.64,189.87,189.56,189.67,20600.0,174.4874,174.699,174.4138,174.515,20600.0
2014-07-02 12:30:00,189.65,189.66,189.19,189.4,23600.0,174.4966,174.5058,174.0734,174.2666,23600.0
2014-07-02 13:00:00,189.37,189.39,189.1,189.14,15000.0,174.239,174.2574,173.9906,174.0274,15000.0
2014-07-02 13:30:00,189.12,189.26,188.89,189.06,32900.0,174.009,174.1378,173.7974,173.9538,32900.0
2014-07-02 14:00:00,189.08,189.08,188.83,188.97,38900.0,173.9722,173.9722,173.7421,173.871,38900.0
2014-07-02 14:30:00,188.98,189.06,188.88,188.92,47300.0,173.8802,173.9538,173.7882,173.825,47300.0
2014-07-02 15:00:00,188.92,189.3,188.88,189.16,58800.0,173.825,174.1746,173.7882,174.0458,58800.0
2014-07-02 15:30:00,189.17,189.52,189.0,189.43,104400.0,174.055,174.377,173.8986,174.2942,104400.0
2014-07-03 09:30:00,189.41,189.78,188.81,189.24,61900.0,174.2758,174.6162,173.7237,174.1194,61900.0
2014-07-03 10:00:00,189.28,189.66,188.66,188.82,29900.0,174.1562,174.5058,173.5857,173.7329,29900.0
2014-07-03 10:30:00,188.84,189.03,188.46,189.03,24300.0,173.7513,173.9262,173.4017,173.9262,24300.0
2014-07-03 11:00:00,189.1,189.58,189.03,189.38,43500.0,173.9906,174.4322,173.9262,174.2482,43500.0
2014-07-03 11:30:00,189.39,189.78,189.38,189.55,19600.0,174.2574,174.6162,174.2482,174.4046,19600.0
2014-07-03 12:00:00,189.53,189.99,189.51,189.92,35700.0,174.3862,174.8095,174.3678,174.7451,35700.0
2014-07-03 12:30:00,189.88,190.24,189.78,190.03,86600.0,174.7083,175.0395,174.6162,174.8463,86600.0
2014-07-07 09:30:00,189.93,190.5,189.29,190.5,48900.0,174.7543,175.2787,174.1654,175.2787,48900.0
2014-07-07 10:00:00,190.43,190.73,190.22,190.6,91600.0,175.2143,175.4903,175.0211,175.3707,91600.0
2014-07-07 10:30:00,190.59,190.59,189.46,189.47,45000.0,175.3615,175.3615,174.3218,174.331,45000.0
2014-07-07 11:00:00,189.51,189.73,189.27,189.47,29000.0,174.3678,174.5702,174.147,174.331,29000.0
2014-07-07 11:30:00,189.44,189.45,189.0,189.18,28100.0,174.3034,174.3126,173.8986,174.0642,28100.0
2014-07-07 12:00:00,189.18,189.52,189.18,189.36,23900.0,174.0642,174.377,174.0642,174.2298,23900.0
2014-07-07 12:30:00,189.3,189.32,188.84,189.07,52500.0,174.1746,174.193,173.7513,173.963,52500.0
2014-07-07 13:00:00,189.08,189.66,189.03,189.51,28200.0,173.9722,174.5058,173.9262,174.3678,28200.0
2014-07-07 13:30:00,189.52,189.85,189.33,189.65,34400.0,174.377,174.6806,174.2022,174.4966,34400.0
2014-07-07 14:00:00,189.63,189.68,189.42,189.44,38000.0,174.4782,174.5242,174.285,174.3034,38000.0
2014-07-07 14:30:00,189.43,189.76,189.2,189.72,65900.0,174.2942,174.5978,174.0826,174.561,65900.0
2014-07-07 15:00:00,189.72,189.75,189.21,189.46,42800.0,174.561,174.5886,174.0918,174.3218,42800.0
2014-07-07 15:30:00,189.43,189.82,189.37,189.61,118900.0,174.2942,174.653,174.239,174.4598,118900.0
2014-07-08 09:30:00,189.11,189.99,187.06,187.22,73400.0,173.9998,174.8095,172.1136,172.2608,73400.0
2014-07-08 10:00:00,187.09,187.46,186.83,186.99,73000.0,172.1412,172.4816,171.902,172.0492,73000.0
2014-07-08 10:30:00,186.91,186.91,186.57,186.62,44900.0,171.9756,171.9756,171.6627,171.7087,44900.0
2014-07-08 11:00:00,186.62,186.65,186.21,186.45,49900.0,171.7087,171.7363,171.3315,171.5523,49900.0
2014-07-08 11:30:00,186.45,186.81,186.44,186.55,33300.0,171.5523,171.8835,171.5431,171.6443,33300.0
2014-07-08 12:00:00,186.56,186.57,185.66,185.92,81600.0,171.6535,171.6627,170.8254,171.0647,81600.0
2014-07-08 12:30:00,185.92,186.26,185.7,186.17,133600.0,171.0647,171.3775,170.8622,171.2947,133600.0
2014-07-08 13:00:00,186.26,186.95,186.25,186.77,30300.0,171.3775,172.0124,171.3683,171.8467,30300.0
2014-07-08 13:30:00,186.81,187.14,186.7,187.07,33100.0,171.8835,172.1872,171.7823,172.1228,33100.0
2014-07-08 14:00:00,187.11,187.63,186.92,187.61,59900.0,172.1596,172.638,171.9848,172.6196,59900.0
2014-07-08 14:30:00,187.66,187.87,187.55,187.63,59000.0,172.6656,172.8589,172.5644,172.638,59000.0
2014-07-08 15:00:00,187.66,188.08,187.58,187.93,59500.0,172.6656,173.0521,172.592,172.9141,59500.0
2014-07-08 15:30:00,187.93,188.21,187.88,188.1,148600.0,172.9141,173.1717,172.8681,173.0705,148600.0
2014-07-09 09:30:00,188.34,189.28,187.28,188.01,93900.0,173.2913,174.1562,172.316,172.9877,93900.0
2014-07-09 10:00:00,188.17,188.63,187.64,188.5,53100.0,173.1349,173.5581,172.6472,173.4385,53100.0
2014-07-09 10:30:00,188.49,188.65,188.13,188.3,56900.0,173.4293,173.5765,173.0981,173.2545,56900.0
2014-07-09 11:00:00,188.33,188.53,187.83,188.53,55400.0,173.2821,173.4661,172.822,173.4661,55400.0
2014-07-09 11:30:00,188.54,188.63,188.31,188.56,22800.0,173.4753,173.5581,173.2637,173.4937,22800.0
2014-07-09 12:00:00,188.52,188.85,188.44,188.71,31700.0,173.4569,173.7605,173.3833,173.6317,31700.0
2014-07-09 12:30:00,188.71,188.94,188.67,188.91,24600.0,173.6317,173.8434,173.5949,173.8158,24600.0
2014-07-09 13:00:00,188.87,188.96,188.72,188.74,21000.0,173.779,173.8618,173.6409,173.6593,21000.0
2014-07-09 13:30:00,188.67,189.07,188.67,189.03,29100.0,173.5949,173.963,173.5949,173.9262,29100.0
2014-07-09 14:00:00,188.96,189.54,188.66,189.21,60000.0,173.8618,174.3954,173.5857,174.0918,60000.0
2014-07-09 14:30:00,189.21,189.24,188.9,189.08,55700.0,174.0918,174.1194,173.8066,173.9722,55700.0
2014-07-09 15:00:00,189.14,189.59,189.08,189.55,104100.0,174.0274,174.4414,173.9722,174.4046,104100.0
2014-07-09 15:30:00,189.55,190.01,189.55,189.71,247400.0,174.4046,174.8279,174.4046,174.5518,247400.0
2014-07-10 09:30:00,188.19,188.61,187.25,187.99,79800.0,173.1533,173.5397,172.2884,172.9693,79800.0
2014-07-10 10:00:00,187.9,188.36,187.75,188.05,69100.0,172.8865,173.3097,172.7484,173.0245,69100.0
2014-07-10 10:30:00,188.1,188.84,187.99,188.79,29700.0,173.0705,173.7513,172.9693,173.7053,29700.0
2014-07-10 11:00:00,188.76,189.25,188.76,189.1,27100.0,173.6777,174.1286,173.6777,173.9906,27100.0
2014-07-10 11:30:00,189.05,189.13,188.54,188.96,22800.0,173.9446,174.0182,173.4753,173.8618,22800.0
2014-07-10 12:00:00,188.96,189.35,188.78,189.28,10500.0,173.8618,174.2206,173.6961,174.1562,10500.0
2014-07-10 12:30:00,189.28,189.34,188.8,189.09,47200.0,174.1562,174.2114,173.7145,173.9814,47200.0
2014-07-10 13:00:00,189.12,189.77,188.97,189.61,50700.0,174.009,174.607,173.871,174.4598,50700.0
2014-07-10 13:30:00,189.67,189.83,189.26,189.35,76300.0,174.515,174.6622,174.1378,174.2206,76300.0
2014-07-10 14:00:00,189.37,189.48,189.19,189.35,41500.0,174.239,174.3402,174.0734,174.2206,41500.0
2014-07-10 14:30:00,189.4,189.49,188.92,188.92,61300.0,174.2666,174.3494,173.825,173.825,61300.0
2014-07-10 15:00:00,188.92,189.15,188.82,189.06,44300.0,173.825,174.0366,173.7329,173.9538,44300.0
2014-07-10 15:30:00,189.04,189.38,188.91,189.0,109500.0,173.9354,174.2482,173.8158,173.8986,109500.0
2014-07-11 09:30:00,188.99,189.22,188.07,188.64,41000.0,173.8894,174.101,173.0429,173.5673,41000.0
2014-07-11 10:00:00,188.72,188.76,188.1,188.38,24000.0,173.6409,173.6777,173.0705,173.3281,24000.0
2014-07-11 10:30:00,188.39,188.46,188.03,188.14,21100.0,173.3373,173.4017,173.0061,173.1073,21100.0
2014-07-11 11:00:00,188.16,188.18,187.57,187.7,18900.0,173.1257,173.1441,172.5828,172.7024,18900.0
2014-07-11 11:30:00,187.74,188.51,187.74,188.28,47600.0,172.7392,173.4477,172.7392,173.2361,47600.0
2014-07-11 12:00:00,188.25,188.33,188.12,188.3,14800.0,173.2085,173.2821,173.0889,173.2545,14800.0
2014-07-11 12:30:00,188.33,188.52,188.19,188.52,9700.0,173.2821,173.4569,173.1533,173.4569,9700.0
2014-07-11 13:00:00,188.53,188.79,188.53,188.76,22000.0,173.4661,173.7053,173.4661,173.6777,22000.0
2014-07-11 13:30:00,188.74,188.97,188.7,188.74,21100.0,173.6593,173.871,173.6225,173.6593,21100.0
2014-07-11 14:00:00,188.74,189.28,188.74,189.25,23100.0,173.6593,174.1562,173.6593,174.1286,23100.0
2014-07-11 14:30:00,189.22,189.23,189.03,189.04,23700.0,174.101,174.1102,173.9262,173.9354,23700.0
2014-07-11 15:00:00,189.05,189.05,188.69,188.88,28000.0,173.9446,173.9446,173.6133,173.7882,28000.0
2014-07-11 15:30:00,188.91,189.18,188.79,189.01,53800.0,173.8158,174.0642,173.7053,173.9078,53800.0
2014-07-14 09:30:00,190.0,190.0,188.92,189.26,80300.0,174.8187,174.8187,173.825,174.1378,80300.0
2014-07-14 10:00:00,189.26,190.25,189.21,190.2,72100.0,174.1378,175.0487,174.0918,175.0027,72100.0
2014-07-14 10:30:00,190.2,190.66,190.03,190.36,32800.0,175.0027,175.4259,174.8463,175.1499,32800.0
2014-07-14 11:00:00,190.43,190.46,190.07,190.23,40500.0,175.2143,175.2419,174.8831,175.0303,40500.0
2014-07-14 11:30:00,190.21,190.22,189.66,189.66,17900.0,175.0119,175.0211,174.5058,174.5058,17900.0
2014-07-14 12:00:00,189.66,189.87,189.56,189.56,10300.0,174.5058,174.699,174.4138,174.4138,10300.0
2014-07-14 12:30:00,189.56,189.61,189.32,189.4,14200.0,174.4138,174.4598,174.193,174.2666,14200.0
2014-07-14 13:00:00,189.4,189.66,189.37,189.62,22100.0,174.2666,174.5058,174.239,174.469,22100.0
2014-07-14 13:30:00,189.62,189.73,189.42,189.54,32900.0,174.469,174.5702,174.285,174.3954,32900.0
2014-07-14 14:00:00,189.58,189.97,189.57,189.97,21200.0,174.4322,174.7911,174.423,174.7911,21200.0
2014-07-14 14:30:00,189.9,190.48,189.86,190.48,31100.0,174.7267,175.2603,174.6898,175.2603,31100.0
2014-07-14 15:00:00,190.51,190.53,189.96,190.15,72000.0,175.2879,175.3063,174.7819,174.9567,72000.0
2014-07-14 15:30:00,190.13,190.5,189.95,190.42,138100.0,174.9383,175.2787,174.7727,175.2051,138100.0
2014-07-15 09:30:00,189.96,190.34,188.97,189.02,85200.0,174.7819,175.1315,173.871,173.917,85200.0
2014-07-15 10:00:00,189.03,189.18,188.52,189.04,79800.0,173.9262,174.0642,173.4569,173.9354,79800.0
2014-07-15 10:30:00,189.06,189.13,188.05,188.78,31900.0,173.9538,174.0182,173.0245,173.6961,31900.0
2014-07-15 11:00:00,188.72,189.1,188.44,188.85,24300.0,173.6409,173.9906,173.3833,173.7605,24300.0
2014-07-15 11:30:00,188.81,188.81,188.21,188.36,27900.0,173.7237,173.7237,173.1717,173.3097,27900.0
2014-07-15 12:00:00,188.32,188.45,188.01,188.32,36800.0,173.2729,173.3925,172.9877,173.2729,36800.0
2014-07-15 12:30:00,188.32,188.94,188.29,188.6,29200.0,173.2729,173.8434,173.2453,173.5305,29200.0
2014-07-15 13:00:00,188.61,189.15,188.53,188.98,21200.0,173.5397,174.0366,173.4661,173.8802,21200.0
2014-07-15 13:30:00,188.93,189.28,188.9,189.13,21300.0,173.8342,174.1562,173.8066,174.0182,21300.0
2014-07-15 14:00:00,189.12,189.34,189.0,189.24,27400.0,174.009,174.2114,173.8986,174.1194,27400.0
2014-07-15 14:30:00,189.23,189.4,189.15,189.4,27400.0,174.1102,174.2666,174.0366,174.2666,27400.0
2014-07-15 15:00:00,189.38,189.41,188.68,188.78,52100.0,174.2482,174.2758,173.6041,173.6961,52100.0
2014-07-15 15:30:00,188.79,188.97,188.67,188.79,102000.0,173.7053,173.871,173.5949,173.7053,102000.0
2014-07-16 09:30:00,189.6,189.6,188.18,188.6,51200.0,174.4506,174.4506,173.1441,173.5305,51200.0
2014-07-16 10:00:00,188.64,188.95,188.02,188.1,38500.0,173.5673,173.8526,172.9969,173.0705,38500.0
2014-07-16 10:30:00,188.1,188.12,187.18,187.34,39100.0,173.0705,173.0889,172.224,172.3712,39100.0
2014-07-16 11:00:00,187.31,187.75,187.28,187.64,43300.0,172.3436,172.7484,172.316,172.6472,43300.0
2014-07-16 11:30:00,187.64,187.71,187.24,187.39,32800.0,172.6472,172.7116,172.2792,172.4172,32800.0
2014-07-16 12:00:00,187.42,188.03,187.27,187.97,24900.0,172.4448,173.0061,172.3068,172.9509,24900.0
2014-07-16 12:30:00,188.01,188.27,187.92,188.1,28600.0,172.9877,173.2269,172.9049,173.0705,28600.0
2014-07-16 13:00:00,188.09,188.2,187.89,188.18,29300.0,173.0613,173.1625,172.8773,173.1441,29300.0
2014-07-16 13:30:00,188.18,188.28,188.03,188.23,27700.0,173.1441,173.2361,173.0061,173.1901,27700.0
2014-07-16 14:00:00,188.22,188.32,188.07,188.13,29500.0,173.1809,173.2729,173.0429,173.0981,29500.0
2014-07-16 14:30:00,188.12,188.17,187.99,187.99,57800.0,173.0889,173.1349,172.9693,172.9693,57800.0
2014-07-16 15:00:00,187.99,188.2,187.98,188.16,63200.0,172.9693,173.1625,172.9601,173.1257,63200.0
2014-07-16 15:30:00,188.16,188.51,188.08,188.41,109900.0,173.1257,173.4477,173.0521,173.3557,109900.0
2014-07-17 09:30:00,188.28,189.89,188.02,189.89,50100.0,173.2361,174.7175,172.9969,174.7175,50100.0
2014-07-17 10:00:00,189.84,190.49,189.54,190.37,50100.0,174.6714,175.2695,174.3954,175.1591,50100.0
2014-07-17 10:30:00,190.3,190.43,190.1,190.32,31500.0,175.0947,175.2143,174.9107,175.1131,31500.0
2014-07-17 11:00:00,190.24,190.31,189.29,189.37,44300.0,175.0395,175.1039,174.1654,174.239,44300.0
2014-07-17 11:30:00,189.33,190.04,189.2,189.47,49700.0,174.2022,174.8555,174.0826,174.331,49700.0
2014-07-17 12:00:00,189.51,189.68,189.16,189.63,53000.0,174.3678,174.5242,174.0458,174.4782,53000.0
2014-07-17 12:30:00,189.66,190.08,189.42,190.0,80200.0,174.5058,174.8923,174.285,174.8187,80200.0
2014-07-17 13:00:00,190.04,190.3,189.94,189.97,27300.0,174.8555,175.0947,174.7635,174.7911,27300.0
2014-07-17 13:30:00,190.0,190.15,189.55,189.7,46200.0,174.8187,174.9567,174.4046,174.5426,46200.0
2014-07-17 14:00:00,189.64,189.71,189.29,189.29,37200.0,174.4874,174.5518,174.1654,174.1654,37200.0
2014-07-17 14:30:00,189.34,189.64,189.19,189.41,55300.0,174.2114,174.4874,174.0734,174.2758,55300.0
2014-07-17 15:00:00,189.4,189.42,188.43,188.5,110400.0,174.2666,174.285,173.3741,173.4385,110400.0
2014-07-17 15:30:00,188.47,189.05,188.04,188.7,231000.0,173.4109,173.9446,173.0153,173.6225,231000.0
2014-07-18 09:30:00,188.92,189.69,188.2,188.92,149100.0,173.825,174.5334,173.1625,173.825,149100.0
2014-07-18 10:00:00,188.92,189.66,188.75,189.62,67100.0,173.825,174.5058,173.6685,174.469,67100.0
2014-07-18 10:30:00,189.66,189.75,189.33,189.6,56900.0,174.5058,174.5886,174.2022,174.4506,56900.0
2014-07-18 11:00:00,189.66,189.91,189.54,189.55,46200.0,174.5058,174.7359,174.3954,174.4046,46200.0
2014-07-18 11:30:00,189.55,190.43,189.53,190.08,24400.0,174.4046,175.2143,174.3862,174.8923,24400.0
2014-07-18 12:00:00,190.12,190.46,189.82,190.43,47900.0,174.9291,175.2419,174.653,175.2143,47900.0
2014-07-18 12:30:00,190.45,190.6,190.38,190.52,43800.0,175.2327,175.3707,175.1683,175.2971,43800.0
2014-07-18 13:00:00,190.52,190.92,190.34,190.76,78900.0,175.2971,175.6652,175.1315,175.5179,78900.0
2014-07-18 13:30:00,190.77,190.87,190.4,190.82,76400.0,175.5271,175.6191,175.1867,175.5731,76400.0
2014-07-18 14:00:00,190.83,190.86,190.49,190.82,75000.0,175.5823,175.6099,175.2695,175.5731,75000.0
2014-07-18 14:30:00,190.84,191.26,190.82,191.22,105300.0,175.5915,175.978,175.5731,175.9412,105300.0
2014-07-18 15:00:00,191.2,191.3,191.0,191.03,78100.0,175.9228,176.0148,175.7388,175.7664,78100.0
2014-07-18 15:30:00,191.02,191.52,190.92,191.45,220600.0,175.7572,176.2172,175.6652,176.1528,220600.0
2014-07-21 09:30:00,191.23,191.23,188.92,189.7,84200.0,175.9504,175.9504,173.825,174.5426,84200.0
2014-07-21 10:00:00,189.7,189.98,189.33,189.66,78600.0,174.5426,174.8003,174.2022,174.5058,78600.0
2014-07-21 10:30:00,189.69,189.75,188.98,189.05,42200.0,174.5334,174.5886,173.8802,173.9446,42200.0
2014-07-21 11:00:00,188.94,189.17,188.44,188.72,57900.0,173.8434,174.055,173.3833,173.6409,57900.0
2014-07-21 11:30:00,188.73,188.73,188.05,188.55,29200.0,173.6501,173.6501,173.0245,173.4845,29200.0
2014-07-21 12:00:00,188.49,188.51,188.28,188.35,16200.0,173.4293,173.4477,173.2361,173.3005,16200.0
2014-07-21 12:30:00,188.35,188.82,188.31,188.81,35500.0,173.3005,173.7329,173.2637,173.7237,35500.0
2014-07-21 13:00:00,188.79,188.88,188.67,188.86,24600.0,173.7053,173.7882,173.5949,173.7698,24600.0
2014-07-21 13:30:00,188.84,188.96,188.69,188.69,33200.0,173.7513,173.8618,173.6133,173.6133,33200.0
2014-07-21 14:00:00,188.7,188.77,188.35,188.37,47200.0,173.6225,173.6869,173.3005,173.3189,47200.0
2014-07-21 14:30:00,188.37,188.59,188.16,188.48,34900.0,173.3189,173.5213,173.1257,173.4201,34900.0
2014-07-21 15:00:00,188.49,188.54,188.32,188.5,45300.0,173.4293,173.4753,173.2729,173.4385,45300.0
2014-07-21 15:30:00,188.5,188.77,188.38,188.65,169600.0,173.4385,173.6869,173.3281,173.5765,169600.0
2014-07-22 09:30:00,188.77,190.87,188.7,190.31,73800.0,173.6869,175.6191,173.6225,175.1039,73800.0
2014-07-22 10:00:00,190.3,190.45,190.1,190.19,71900.0,175.0947,175.2327,174.9107,174.9935,71900.0
2014-07-22 10:30:00,190.15,190.53,189.94,190.44,47800.0,174.9567,175.3063,174.7635,175.2235,47800.0
2014-07-22 11:00:00,190.42,190.84,190.31,190.73,52500.0,175.2051,175.5915,175.1039,175.4903,52500.0
2014-07-22 11:30:00,190.81,190.82,190.35,190.49,32400.0,175.5639,175.5731,175.1407,175.2695,32400.0
2014-07-22 12:00:00,190.47,190.97,190.44,190.92,15500.0,175.2511,175.7112,175.2235,175.6652,15500.0
2014-07-22 12:30:00,190.95,190.96,190.6,190.6,20400.0,175.6928,175.702,175.3707,175.3707,20400.0
2014-07-22 13:00:00,190.56,190.66,190.39,190.59,19500.0,175.3339,175.4259,175.1775,175.3615,19500.0
2014-07-22 13:30:00,190.56,190.63,190.46,190.56,13400.0,175.3339,175.3983,175.2419,175.3339,13400.0
2014-07-22 14:00:00,190.57,190.92,190.54,190.84,13900.0,175.3431,175.6652,175.3155,175.5915,13900.0
2014-07-22 14:30:00,190.8,190.8,190.24,190.52,23700.0,175.5547,175.5547,175.0395,175.2971,23700.0
2014-07-22 15:00:00,190.46,190.81,190.42,190.78,27500.0,175.2419,175.5639,175.2051,175.5363,27500.0
2014-07-22 15:30:00,190.79,191.05,190.79,190.81,103300.0,175.5455,175.7848,175.5455,175.5639,103300.0
2014-07-23 09:30:00,190.7,191.47,189.78,190.53,61700.0,175.4627,176.1712,174.6162,175.3063,61700.0
2014-07-23 10:00:00,190.49,190.62,190.24,190.5,28900.0,175.2695,175.3891,175.0395,175.2787,28900.0
2014-07-23 10:30:00,190.56,190.95,190.52,190.62,30100.0,175.3339,175.6928,175.2971,175.3891,30100.0
2014-07-23 11:00:00,190.68,190.75,190.24,190.36,40200.0,175.4443,175.5087,175.0395,175.1499,40200.0
2014-07-23 11:30:00,190.36,190.54,190.19,190.49,14700.0,175.1499,175.3155,174.9935,175.2695,14700.0
2014-07-23 12:00:00,190.46,190.88,190.46,190.62,21100.0,175.2419,175.6283,175.2419,175.3891,21100.0
2014-07-23 12:30:00,190.62,190.62,190.24,190.5,18900.0,175.3891,175.3891,175.0395,175.2787,18900.0
2014-07-23 13:00:00,190.59,190.95,190.54,190.9,19700.0,175.3615,175.6928,175.3155,175.6468,19700.0
2014-07-23 13:30:00,190.89,191.16,190.83,191.11,17300.0,175.6375,175.886,175.5823,175.84,17300.0
2014-07-23 14:00:00,191.12,191.19,190.71,190.83,31700.0,175.8492,175.9136,175.4719,175.5823,31700.0
2014-07-23 14:30:00,190.87,191.2,190.84,191.01,56600.0,175.6191,175.9228,175.5915,175.748,56600.0
2014-07-23 15:00:00,191.02,191.03,190.75,190.78,19300.0,175.7572,175.7664,175.5087,175.5363,19300.0
2014-07-23 15:30:00,190.81,190.88,190.59,190.67,81300.0,175.5639,175.6283,175.3615,175.4351,81300.0
2014-07-24 09:30:00,193.52,194.8,191.96,193.45,187300.0,178.0574,179.2351,176.6221,177.993,187300.0
2014-07-24 10:00:00,193.61,194.37,193.41,194.19,100800.0,178.1402,178.8395,177.9562,178.6739,100800.0
2014-07-24 10:30:00,194.18,194.29,193.48,193.57,64100.0,178.6647,178.7659,178.0206,178.1034,64100.0
2014-07-24 11:00:00,193.51,193.81,193.23,193.34,105100.0,178.0482,178.3242,177.7906,177.8918,105100.0
2014-07-24 11:30:00,193.37,193.6,192.46,192.51,112800.0,177.9194,178.131,177.0821,177.1281,112800.0
2014-07-24 12:00:00,192.49,192.53,191.66,191.72,104300.0,177.1097,177.1465,176.346,176.4012,104300.0
2014-07-24 12:30:00,191.74,192.72,191.67,192.46,46100.0,176.4196,177.3213,176.3552,177.0821,46100.0
2014-07-24 13:00:00,192.48,193.01,192.38,193.0,27200.0,177.1005,177.5882,177.0085,177.579,27200.0
2014-07-24 13:30:00,193.0,193.7,192.98,193.63,33700.0,177.579,178.223,177.5606,178.1586,33700.0
2014-07-24 14:00:00,193.61,193.69,193.22,193.3,26400.0,178.1402,178.2138,177.7814,177.855,26400.0
2014-07-24 14:30:00,193.32,193.32,192.94,193.12,51200.0,177.8734,177.8734,177.5238,177.6894,51200.0
2014-07-24 15:00:00,193.05,193.35,192.96,193.35,82000.0,177.625,177.901,177.5422,177.901,82000.0
2014-07-24 15:30:00,193.38,193.71,193.33,193.59,196900.0,177.9286,178.2322,177.8826,178.1218,196900.0
2014-07-25 09:30:00,193.2,195.2,192.14,194.34,124300.0,177.763,179.6032,176.7877,178.8119,124300.0
2014-07-25 10:00:00,194.39,194.49,193.66,193.69,54800.0,178.8579,178.9499,178.1862,178.2138,54800.0
2014-07-25 10:30:00,193.7,193.7,192.8,192.92,32500.0,178.223,178.223,177.3949,177.5053,32500.0
2014-07-25 11:00:00,192.85,192.85,191.92,192.16,24300.0,177.4409,177.4409,176.5853,176.8061,24300.0
2014-07-25 11:30:00,192.27,192.44,191.97,192.13,17900.0,176.9073,177.0637,176.6313,176.7785,17900.0
2014-07-25 12:00:00,192.1,192.39,192.0,192.01,11400.0,176.7509,177.0177,176.6589,176.6681,11400.0
2014-07-25 12:30:00,192.01,192.38,191.91,192.15,10000.0,176.6681,177.0085,176.576,176.7969,10000.0
2014-07-25 13:00:00,192.13,192.13,191.73,191.99,22200.0,176.7785,176.7785,176.4104,176.6497,22200.0
2014-07-25 13:30:00,192.02,192.13,191.79,192.12,14200.0,176.6773,176.7785,176.4656,176.7693,14200.0
2014-07-25 14:00:00,191.96,192.25,191.89,192.1,49000.0,176.6221,176.8889,176.5576,176.7509,49000.0
2014-07-25 14:30:00,192.13,192.33,191.98,192.11,21500.0,176.7785,176.9625,176.6405,176.7601,21500.0
2014-07-25 15:00:00,192.15,192.17,191.52,191.57,42200.0,176.7969,176.8153,176.2172,176.2632,42200.0
2014-07-25 15:30:00,191.59,191.83,191.49,191.8,70900.0,176.2816,176.5024,176.1896,176.4748,70900.0
2014-07-28 09:30:00,191.82,191.89,190.05,190.57,54700.0,176.4932,176.5576,174.8647,175.3431,54700.0
2014-07-28 10:00:00,190.57,190.77,189.77,190.55,52000.0,175.3431,175.5271,174.607,175.3247,52000.0
2014-07-28 10:30:00,190.5,191.16,190.22,190.9,56000.0,175.2787,175.886,175.0211,175.6468,56000.0
2014-07-28 11:00:00,190.91,191.44,190.43,191.44,37000.0,175.656,176.1436,175.2143,176.1436,37000.0
2014-07-28 11:30:00,191.47,191.58,191.19,191.26,22200.0,176.1712,176.2724,175.9136,175.978,22200.0
2014-07-28 12:00:00,191.28,191.36,190.88,190.88,11700.0,175.9964,176.07,175.6283,175.6283,11700.0
2014-07-28 12:30:00,190.92,191.25,190.86,191.21,10800.0,175.6652,175.9688,175.6099,175.932,10800.0
2014-07-28 13:00:00,191.21,191.39,190.94,191.34,19600.0,175.932,176.0976,175.6836,176.0516,19600.0
2014-07-28 13:30:00,191.42,191.86,191.4,191.43,38200.0,176.1252,176.53,176.1068,176.1344,38200.0
2014-07-28 14:00:00,191.41,191.99,191.39,191.88,34600.0,176.116,176.6497,176.0976,176.5484,34600.0
2014-07-28 14:30:00,191.86,191.93,191.67,191.8,18900.0,176.53,176.5945,176.3552,176.4748,18900.0
2014-07-28 15:00:00,191.85,191.86,191.36,191.47,21800.0,176.5208,176.53,176.07,176.1712,21800.0
2014-07-28 15:30:00,191.51,191.67,191.38,191.41,80000.0,176.208,176.3552,176.0884,176.116,80000.0
2014-07-29 09:30:00,191.66,192.61,190.54,191.99,53300.0,176.346,177.2201,175.3155,176.6497,53300.0
2014-07-29 10:00:00,192.08,192.4,191.87,192.21,47300.0,176.7325,177.0269,176.5392,176.8521,47300.0
2014-07-29 10:30:00,192.22,192.36,191.94,192.0,32500.0,176.8613,176.9901,176.6037,176.6589,32500.0
2014-07-29 11:00:00,191.98,192.12,190.99,191.05,29700.0,176.6405,176.7693,175.7296,175.7848,29700.0
2014-07-29 11:30:00,191.0,191.53,190.92,191.53,36600.0,175.7388,176.2264,175.6652,176.2264,36600.0
2014-07-29 12:00:00,191.6,191.91,191.42,191.82,16700.0,176.2908,176.576,176.1252,176.4932,16700.0
2014-07-29 12:30:00,191.83,191.98,191.7,191.85,22100.0,176.5024,176.6405,176.3828,176.5208,22100.0
2014-07-29 13:00:00,191.93,192.36,191.84,192.23,26800.0,176.5945,176.9901,176.5116,176.8705,26800.0
2014-07-29 13:30:00,192.2,192.21,191.74,191.83,26400.0,176.8429,176.8521,176.4196,176.5024,26400.0
2014-07-29 14:00:00,191.83,191.85,191.19,191.35,44500.0,176.5024,176.5208,175.9136,176.0608,44500.0
2014-07-29 14:30:00,191.51,191.58,191.32,191.5,23200.0,176.208,176.2724,176.0332,176.1988,23200.0
2014-07-29 15:00:00,191.44,191.71,191.29,191.65,54300.0,176.1436,176.392,176.0056,176.3368,54300.0
2014-07-29 15:30:00,191.6,191.6,191.1,191.1,105300.0,176.2908,176.2908,175.8308,175.8308,105300.0
2014-07-30 09:30:00,191.57,192.39,191.0,191.46,70400.0,176.2632,177.0177,175.7388,176.162,70400.0
2014-07-30 10:00:00,191.31,191.78,190.87,191.55,52300.0,176.024,176.4564,175.6191,176.2448,52300.0
2014-07-30 10:30:00,191.52,192.0,190.81,190.86,80400.0,176.2172,176.6589,175.5639,175.6099,80400.0
2014-07-30 11:00:00,190.82,190.95,190.56,190.73,60000.0,175.5731,175.6928,175.3339,175.4903,60000.0
2014-07-30 11:30:00,190.69,190.87,190.38,190.49,39500.0,175.4535,175.6191,175.1683,175.2695,39500.0
2014-07-30 12:00:00,190.57,191.23,190.47,191.23,34000.0,175.3431,175.9504,175.2511,175.9504,34000.0
2014-07-30 12:30:00,191.23,191.42,191.12,191.24,38700.0,175.9504,176.1252,175.8492,175.9596,38700.0
2014-07-30 13:00:00,191.27,191.34,190.41,190.63,54000.0,175.9872,176.0516,175.1959,175.3983,54000.0
2014-07-30 13:30:00,190.62,191.25,190.62,191.19,32100.0,175.3891,175.9688,175.3891,175.9136,32100.0
2014-07-30 14:00:00,191.2,192.26,190.74,192.13,97500.0,175.9228,176.8981,175.4995,176.7785,97500.0
2014-07-30 14:30:00,192.15,192.3,190.87,191.24,109900.0,176.7969,176.9349,175.6191,175.9596,109900.0
2014-07-30 15:00:00,191.2,191.53,190.89,191.34,82400.0,175.9228,176.2264,175.6375,176.0516,82400.0
2014-07-30 15:30:00,191.36,191.74,191.18,191.29,139700.0,176.07,176.4196,175.9044,176.0056,139700.0
2014-07-31 09:30:00,193.15,195.81,192.0,195.73,296100.0,177.717,180.1644,176.6589,180.0908,296100.0
2014-07-31 10:00:00,195.65,195.89,194.71,195.09,197900.0,180.0172,180.238,179.1523,179.502,197900.0
2014-07-31 10:30:00,195.02,195.35,194.15,194.15,178300.0,179.4376,179.7412,178.6371,178.6371,178300.0
2014-07-31 11:00:00,194.23,194.81,194.0,194.35,165700.0,178.7107,179.2443,178.4991,178.8211,165700.0
2014-07-31 11:30:00,194.35,194.89,194.0,194.18,110500.0,178.8211,179.3179,178.4991,178.6647,110500.0
2014-07-31 12:00:00,194.11,194.26,193.19,193.39,137500.0,178.6003,178.7383,177.7538,177.9378,137500.0
2014-07-31 12:30:00,193.48,193.78,193.36,193.78,57900.0,178.0206,178.2966,177.9102,178.2966,57900.0
2014-07-31 13:00:00,193.75,194.15,193.43,193.96,95600.0,178.269,178.6371,177.9746,178.4623,95600.0
2014-07-31 13:30:00,194.06,194.11,193.05,193.25,274700.0,178.5543,178.6003,177.625,177.809,274700.0
2014-07-31 14:00:00,193.3,193.81,193.17,193.81,106200.0,177.855,178.3242,177.7354,178.3242,106200.0
2014-07-31 14:30:00,193.82,193.83,192.41,192.5,74300.0,178.3334,178.3426,177.0361,177.1189,74300.0
2014-07-31 15:00:00,192.45,193.03,192.44,192.58,171300.0,177.0729,177.6066,177.0637,177.1925,171300.0
2014-07-31 15:30:00,192.59,192.68,191.47,191.87,290500.0,177.2017,177.2845,176.1712,176.5392,290500.0
2014-08-01 09:30:00,193.01,193.7,190.24,193.52,338700.0,177.5882,178.223,175.0395,178.0574,338700.0
2014-08-01 10:00:00,193.65,194.62,193.5,194.48,172700.0,178.177,179.0695,178.039,178.9407,172700.0
2014-08-01 10:30:00,194.51,195.53,194.45,194.69,108500.0,178.9683,179.9068,178.9131,179.1339,108500.0
2014-08-01 11:00:00,194.66,194.69,193.1,193.55,149700.0,179.1063,179.1339,177.671,178.085,149700.0
2014-08-01 11:30:00,193.59,194.29,192.62,192.95,176000.0,178.1218,178.7659,177.2293,177.533,176000.0
2014-08-01 12:00:00,192.98,193.5,192.81,193.43,92100.0,177.5606,178.039,177.4041,177.9746,92100.0
2014-08-01 12:30:00,193.49,193.93,193.37,193.6,61800.0,178.0298,178.4346,177.9194,178.131,61800.0
2014-08-01 13:00:00,193.64,194.55,193.63,194.52,47800.0,178.1678,179.0051,178.1586,178.9775,47800.0
2014-08-01 13:30:00,194.58,194.65,194.0,194.38,58200.0,179.0327,179.0971,178.4991,178.8487,58200.0
2014-08-01 14:00:00,194.41,195.25,194.25,194.83,90300.0,178.8763,179.6492,178.7291,179.2627,90300.0
2014-08-01 14:30:00,194.86,195.11,194.65,194.82,67000.0,179.2903,179.5204,179.0971,179.2535,67000.0
2014-08-01 15:00:00,194.83,195.17,194.68,194.73,80300.0,179.2627,179.5756,179.1247,179.1707,80300.0
2014-08-01 15:30:00,194.75,195.48,194.53,195.45,394600.0,179.1891,179.8608,178.9867,179.8332,394600.0
2014-08-04 09:30:00,196.04,196.44,195.46,195.63,148900.0,180.3761,180.7441,179.8424,179.9988,148900.0
2014-08-04 10:00:00,195.66,195.66,194.19,194.28,144400.0,180.0264,180.0264,178.6739,178.7567,144400.0
2014-08-04 10:30:00,194.26,194.4,192.75,192.84,71100.0,178.7383,178.8671,177.3489,177.4317,71100.0
2014-08-04 11:00:00,192.85,193.03,192.47,192.62,74800.0,177.4409,177.6066,177.0913,177.2293,74800.0
2014-08-04 11:30:00,192.62,192.74,191.96,192.01,73500.0,177.2293,177.3397,176.6221,176.6681,73500.0
2014-08-04 12:00:00,191.97,192.47,191.7,192.47,43800.0,176.6313,177.0913,176.3828,177.0913,43800.0
2014-08-04 12:30:00,192.48,192.71,192.3,192.43,45800.0,177.1005,177.3121,176.9349,177.0545,45800.0
2014-08-04 13:00:00,192.48,192.8,192.21,192.61,57800.0,177.1005,177.3949,176.8521,177.2201,57800.0
2014-08-04 13:30:00,192.62,193.26,192.62,193.0,63200.0,177.2293,177.8182,177.2293,177.579,63200.0
2014-08-04 14:00:00,193.02,193.34,192.79,193.01,36300.0,177.5974,177.8918,177.3857,177.5882,36300.0
2014-08-04 14:30:00,192.99,193.84,192.96,193.52,51300.0,177.5698,178.3518,177.5422,178.0574,51300.0
2014-08-04 15:00:00,193.54,193.73,193.42,193.48,54200.0,178.0758,178.2506,177.9654,178.0206,54200.0
2014-08-04 15:30:00,193.48,193.74,193.3,193.66,180800.0,178.0206,178.2598,177.855,178.1862,180800.0
2014-08-05 09:30:00,192.1,193.5,192.1,192.36,99100.0,176.7509,178.039,176.7509,176.9901,99100.0
2014-08-05 10:00:00,192.53,193.18,192.47,192.96,64400.0,177.1465,177.7446,177.0913,177.5422,64400.0
2014-08-05 10:30:00,192.99,193.38,192.82,193.05,45400.0,177.5698,177.9286,177.4133,177.625,45400.0
2014-08-05 11:00:00,193.06,193.07,192.34,192.6,45600.0,177.6342,177.6434,176.9717,177.2109,45600.0
2014-08-05 11:30:00,192.61,192.83,192.5,192.68,45900.0,177.2201,177.4225,177.1189,177.2845,45900.0
2014-08-05 12:00:00,192.77,192.87,192.43,192.64,44900.0,177.3673,177.4593,177.0545,177.2477,44900.0
2014-08-05 12:30:00,192.57,192.61,192.2,192.44,27100.0,177.1833,177.2201,176.8429,177.0637,27100.0
2014-08-05 13:00:00,192.45,192.7,192.28,192.61,22900.0,177.0729,177.3029,176.9165,177.2201,22900.0
2014-08-05 13:30:00,192.65,192.65,191.38,191.44,88100.0,177.2569,177.2569,176.0884,176.1436,88100.0
2014-08-05 14:00:00,191.38,191.69,190.99,191.55,74600.0,176.0884,176.3736,175.7296,176.2448,74600.0
2014-08-05 14:30:00,191.6,191.87,191.45,191.5,46200.0,176.2908,176.5392,176.1528,176.1988,46200.0
2014-08-05 15:00:00,191.42,191.59,191.15,191.47,97000.0,176.1252,176.2816,175.8768,176.1712,97000.0
2014-08-05 15:30:00,191.51,192.04,191.45,191.81,133000.0,176.208,176.6957,176.1528,176.484,133000.0
2014-08-06 09:30:00,191.07,191.71,190.0,190.96,74000.0,175.8032,176.392,174.8187,175.702,74000.0
2014-08-06 10:00:00,191.04,192.29,190.97,192.16,64200.0,175.7756,176.9257,175.7112,176.8061,64200.0
2014-08-06 10:30:00,192.3,192.36,191.5,192.36,41800.0,176.9349,176.9901,176.1988,176.9901,41800.0
2014-08-06 11:00:00,192.35,192.7,191.92,192.15,97800.0,176.9809,177.3029,176.5853,176.7969,97800.0
2014-08-06 11:30:00,192.15,192.98,192.15,192.33,55500.0,176.7969,177.5606,176.7969,176.9625,55500.0
2014-08-06 12:00:00,192.38,192.5,191.5,191.59,49900.0,177.0085,177.1189,176.1988,176.2816,49900.0
2014-08-06 12:30:00,191.5,191.79,191.16,191.2,29100.0,176.1988,176.4656,175.886,175.9228,29100.0
2014-08-06 13:00:00,191.15,191.16,190.45,190.45,60400.0,175.8768,175.886,175.2327,175.2327,60400.0
2014-08-06 13:30:00,190.49,190.75,190.25,190.26,34900.0,175.2695,175.5087,175.0487,175.0579,34900.0
2014-08-06 14:00:00,190.19,190.3,190.0,190.18,50000.0,174.9935,175.0947,174.8187,174.9843,50000.0
2014-08-06 14:30:00,190.22,190.35,189.85,189.86,63000.0,175.0211,175.1407,174.6806,174.6898,63000.0
2014-08-06 15:00:00,189.84,190.52,189.82,190.31,67300.0,174.6714,175.2971,174.653,175.1039,67300.0
2014-08-06 15:30:00,190.3,190.58,190.14,190.42,113400.0,175.0947,175.3523,174.9475,175.2051,113400.0
2014-08-07 09:30:00,190.75,190.97,189.33,189.6,95100.0,175.5087,175.7112,174.2022,174.4506,95100.0
2014-08-07 10:00:00,189.56,190.07,189.43,189.8,42800.0,174.4138,174.8831,174.2942,174.6346,42800.0
2014-08-07 10:30:00,189.82,189.82,188.46,188.72,46200.0,174.653,174.653,173.4017,173.6409,46200.0
2014-08-07 11:00:00,188.72,189.14,188.16,188.92,74200.0,173.6409,174.0274,173.1257,173.825,74200.0
2014-08-07 11:30:00,188.9,189.17,188.11,188.34,44100.0,173.8066,174.055,173.0797,173.2913,44100.0
2014-08-07 12:00:00,188.32,188.46,187.56,187.77,50800.0,173.2729,173.4017,172.5736,172.7668,50800.0
2014-08-07 12:30:00,187.8,187.81,187.22,187.26,41300.0,172.7944,172.8036,172.2608,172.2976,41300.0
2014-08-07 13:00:00,187.26,187.71,187.18,187.61,114300.0,172.2976,172.7116,172.224,172.6196,114300.0
2014-08-07 13:30:00,187.63,188.25,187.36,187.74,84800.0,172.638,173.2085,172.3896,172.7392,84800.0
2014-08-07 14:00:00,187.7,187.81,187.33,187.58,48200.0,172.7024,172.8036,172.362,172.592,48200.0
2014-08-07 14:30:00,187.57,187.72,186.91,186.96,69200.0,172.5828,172.7208,171.9756,172.0216,69200.0
2014-08-07 15:00:00,186.97,187.04,185.92,186.03,134300.0,172.0308,172.0952,171.0647,171.1659,134300.0
2014-08-07 15:30:00,186.04,186.85,185.84,186.56,297700.0,171.1751,171.9204,170.9911,171.6535,297700.0
2014-08-08 09:30:00,186.86,187.33,186.33,187.03,75400.0,171.9296,172.362,171.4419,172.086,75400.0
2014-08-08 10:00:00,187.13,187.79,186.84,186.9,31400.0,172.178,172.7852,171.9112,171.9664,31400.0
2014-08-08 10:30:00,186.96,187.72,186.77,187.48,52900.0,172.0216,172.7208,171.8467,172.5,52900.0
2014-08-08 11:00:00,187.46,188.18,187.35,188.06,75100.0,172.4816,173.1441,172.3804,173.0337,75100.0
2014-08-08 11:30:00,188.14,188.81,188.02,188.8,51300.0,173.1073,173.7237,172.9969,173.7145,51300.0
2014-08-08 12:00:00,188.75,188.83,188.46,188.53,32600.0,173.6685,173.7421,173.4017,173.4661,32600.0
2014-08-08 12:30:00,188.5,188.85,188.47,188.62,32700.0,173.4385,173.7605,173.4109,173.5489,32700.0
2014-08-08 13:00:00,188.61,189.58,188.51,189.35,42000.0,173.5397,174.4322,173.4477,174.2206,42000.0
2014-08-08 13:30:00,189.34,189.56,189.14,189.51,25400.0,174.2114,174.4138,174.0274,174.3678,25400.0
2014-08-08 14:00:00,189.48,189.92,189.32,189.82,37700.0,174.3402,174.7451,174.193,174.653,37700.0
2014-08-08 14:30:00,189.83,189.96,189.49,189.54,43600.0,174.6622,174.7819,174.3494,174.3954,43600.0
2014-08-08 15:00:00,189.53,189.68,189.31,189.64,53500.0,174.3862,174.5242,174.1838,174.4874,53500.0
2014-08-08 15:30:00,189.61,189.98,189.49,189.83,186300.0,174.4598,174.8003,174.3494,174.6622,186300.0
2014-08-11 09:30:00,190.12,191.08,190.11,190.87,61200.0,174.9291,175.8124,174.9199,175.6191,61200.0
2014-08-11 10:00:00,190.87,191.98,190.73,191.86,55800.0,175.6191,176.6405,175.4903,176.53,55800.0
2014-08-11 10:30:00,191.76,192.01,191.6,192.0,57100.0,176.438,176.6681,176.2908,176.6589,57100.0
2014-08-11 11:00:00,191.99,192.56,191.99,192.31,60600.0,176.6497,177.1741,176.6497,176.9441,60600.0
2014-08-11 11:30:00,192.28,192.32,192.06,192.1,55600.0,176.9165,176.9533,176.7141,176.7509,55600.0
2014-08-11 12:00:00,192.11,192.14,191.7,191.7,51700.0,176.7601,176.7877,176.3828,176.3828,51700.0
2014-08-11 12:30:00,191.67,191.73,191.17,191.17,34400.0,176.3552,176.4104,175.8952,175.8952,34400.0
2014-08-11 13:00:00,191.16,191.81,191.12,191.68,107200.0,175.886,176.484,175.8492,176.3644,107200.0
2014-08-11 13:30:00,191.7,191.79,191.09,191.18,28600.0,176.3828,176.4656,175.8216,175.9044,28600.0
2014-08-11 14:00:00,191.13,191.37,190.92,191.06,30300.0,175.8584,176.0792,175.6652,175.794,30300.0
2014-08-11 14:30:00,191.05,191.41,190.98,191.33,29200.0,175.7848,176.116,175.7204,176.0424,29200.0
2014-08-11 15:00:00,191.32,191.6,191.3,191.46,54200.0,176.0332,176.2908,176.0148,176.162,54200.0
2014-08-11 15:30:00,191.39,191.54,191.18,191.26,90000.0,176.0976,176.2356,175.9044,175.978,90000.0
2014-08-12 09:30:00,190.02,191.26,189.76,190.21,77200.0,174.8371,175.978,174.5978,175.0119,77200.0
2014-08-12 10:00:00,190.27,190.44,189.86,190.17,57800.0,175.0671,175.2235,174.6898,174.9751,57800.0
2014-08-12 10:30:00,190.15,190.18,189.48,189.5,60600.0,174.9567,174.9843,174.3402,174.3586,60600.0
2014-08-12 11:00:00,189.49,189.51,188.76,188.77,73900.0,174.3494,174.3678,173.6777,173.6869,73900.0
2014-08-12 11:30:00,188.79,188.79,188.0,188.0,105500.0,173.7053,173.7053,172.9785,172.9785,105500.0
2014-08-12 12:00:00,188.02,188.85,187.88,188.67,67700.0,172.9969,173.7605,172.8681,173.5949,67700.0
2014-08-12 12:30:00,188.69,189.2,188.69,189.11,25200.0,173.6133,174.0826,173.6133,173.9998,25200.0
2014-08-12 13:00:00,189.18,189.34,189.09,189.16,22000.0,174.0642,174.2114,173.9814,174.0458,22000.0
2014-08-12 13:30:00,189.14,189.19,188.99,189.04,23100.0,174.0274,174.0734,173.8894,173.9354,23100.0
2014-08-12 14:00:00,189.1,189.19,188.37,188.49,56100.0,173.9906,174.0734,173.3189,173.4293,56100.0
2014-08-12 14:30:00,188.5,188.62,188.09,188.12,81700.0,173.4385,173.5489,173.0613,173.0889,81700.0
2014-08-12 15:00:00,188.13,188.36,188.03,188.04,105800.0,173.0981,173.3097,173.0061,173.0153,105800.0
2014-08-12 15:30:00,188.03,188.45,187.89,188.17,183300.0,173.0061,173.3925,172.8773,173.1349,183300.0
2014-08-13 09:30:00,189.53,189.93,188.82,189.29,45200.0,174.3862,174.7543,173.7329,174.1654,45200.0
2014-08-13 10:00:00,189.31,190.45,189.28,190.3,67900.0,174.1838,175.2327,174.1562,175.0947,67900.0
2014-08-13 10:30:00,190.33,190.58,190.08,190.21,49500.0,175.1223,175.3523,174.8923,175.0119,49500.0
2014-08-13 11:00:00,190.18,190.41,190.01,190.17,80300.0,174.9843,175.1959,174.8279,174.9751,80300.0
2014-08-13 11:30:00,190.21,190.38,190.01,190.01,36000.0,175.0119,175.1683,174.8279,174.8279,36000.0
2014-08-13 12:00:00,190.01,190.09,189.63,189.7,28200.0,174.8279,174.9015,174.4782,174.5426,28200.0
2014-08-13 12:30:00,189.74,189.74,189.27,189.29,34800.0,174.5794,174.5794,174.147,174.1654,34800.0
2014-08-13 13:00:00,189.34,189.47,189.2,189.43,40400.0,174.2114,174.331,174.0826,174.2942,40400.0
2014-08-13 13:30:00,189.43,189.81,189.43,189.7,29800.0,174.2942,174.6438,174.2942,174.5426,29800.0
2014-08-13 14:00:00,189.73,189.77,189.49,189.59,41800.0,174.5702,174.607,174.3494,174.4414,41800.0
2014-08-13 14:30:00,189.58,189.75,189.53,189.58,32700.0,174.4322,174.5886,174.3862,174.4322,32700.0
2014-08-13 15:00:00,189.59,189.7,189.38,189.58,45900.0,174.4414,174.5426,174.2482,174.4322,45900.0
2014-08-13 15:30:00,189.58,189.75,189.35,189.74,128800.0,174.4322,174.5886,174.2206,174.5794,128800.0
2014-08-14 09:30:00,190.42,192.05,190.42,191.94,67200.0,175.2051,176.7049,175.2051,176.6037,67200.0
2014-08-14 10:00:00,191.99,192.22,191.78,192.17,81100.0,176.6497,176.8613,176.4564,176.8153,81100.0
2014-08-14 10:30:00,192.19,192.31,191.64,191.66,49700.0,176.8337,176.9441,176.3276,176.346,49700.0
2014-08-14 11:00:00,191.61,191.61,191.23,191.24,66600.0,176.3,176.3,175.9504,175.9596,66600.0
2014-08-14 11:30:00,191.25,191.32,190.56,190.76,35000.0,175.9688,176.0332,175.3339,175.5179,35000.0
2014-08-14 12:00:00,190.75,190.78,190.63,190.73,21700.0,175.5087,175.5363,175.3983,175.4903,21700.0
2014-08-14 12:30:00,190.74,191.09,190.69,190.99,51300.0,175.4995,175.8216,175.4535,175.7296,51300.0
2014-08-14 13:00:00,191.0,191.35,190.96,191.06,62000.0,175.7388,176.0608,175.702,175.794,62000.0
2014-08-14 13:30:00,191.07,191.21,190.95,191.18,18300.0,175.8032,175.932,175.6928,175.9044,18300.0
2014-08-14 14:00:00,191.18,191.36,191.08,191.16,28000.0,175.9044,176.07,175.8124,175.886,28000.0
2014-08-14 14:30:00,191.17,191.91,191.17,191.7,58100.0,175.8952,176.576,175.8952,176.3828,58100.0
2014-08-14 15:00:00,191.69,191.88,191.69,191.81,27000.0,176.3736,176.5484,176.3736,176.484,27000.0
2014-08-14 15:30:00,191.8,192.18,191.77,192.14,81200.0,176.4748,176.8245,176.4472,176.7877,81200.0
2014-08-15 09:30:00,192.74,193.49,192.16,192.89,105800.0,177.3397,178.0298,176.8061,177.4777,105800.0
2014-08-15 10:00:00,192.77,193.18,192.75,193.0,38400.0,177.3673,177.7446,177.3489,177.579,38400.0
2014-08-15 10:30:00,193.04,193.19,190.63,191.15,63700.0,177.6158,177.7538,175.3983,175.8768,63700.0
2014-08-15 11:00:00,191.15,191.45,190.68,190.8,25500.0,175.8768,176.1528,175.4443,175.5547,25500.0
2014-08-15 11:30:00,190.82,191.08,189.92,190.14,37500.0,175.5731,175.8124,174.7451,174.9475,37500.0
2014-08-15 12:00:00,190.1,190.46,189.86,190.32,67000.0,174.9107,175.2419,174.6898,175.1131,67000.0
2014-08-15 12:30:00,190.26,190.64,190.15,190.15,43500.0,175.0579,175.4075,174.9567,174.9567,43500.0
2014-08-15 13:00:00,190.09,190.27,189.78,189.87,32800.0,174.9015,175.0671,174.6162,174.699,32800.0
2014-08-15 13:30:00,189.89,190.34,189.89,189.98,38900.0,174.7175,175.1315,174.7175,174.8003,38900.0
2014-08-15 14:00:00,190.02,190.97,190.0,190.95,31400.0,174.8371,175.7112,174.8187,175.6928,31400.0
2014-08-15 14:30:00,190.92,191.32,190.85,191.25,26800.0,175.6652,176.0332,175.6007,175.9688,26800.0
2014-08-15 15:00:00,191.24,191.24,190.85,190.89,27700.0,175.9596,175.9596,175.6007,175.6375,27700.0
2014-08-15 15:30:00,190.85,191.27,190.82,191.18,82800.0,175.6007,175.9872,175.5731,175.9044,82800.0
2014-08-18 09:30:00,191.58,192.52,190.69,191.43,55600.0,176.2724,177.1373,175.4535,176.1344,55600.0
2014-08-18 10:00:00,191.43,192.04,191.43,191.67,31700.0,176.1344,176.6957,176.1344,176.3552,31700.0
2014-08-18 10:30:00,191.7,192.45,191.58,192.38,19300.0,176.3828,177.0729,176.2724,177.0085,19300.0
2014-08-18 11:00:00,192.41,192.48,192.35,192.43,24900.0,177.0361,177.1005,176.9809,177.0545,24900.0
2014-08-18 11:30:00,192.42,192.52,192.35,192.49,22200.0,177.0453,177.1373,176.9809,177.1097,22200.0
2014-08-18 12:00:00,192.5,192.55,192.19,192.23,22000.0,177.1189,177.1649,176.8337,176.8705,22000.0
2014-08-18 12:30:00,192.19,192.25,191.95,191.98,10200.0,176.8337,176.8889,176.6129,176.6405,10200.0
2014-08-18 13:00:00,191.94,191.98,191.83,191.96,28300.0,176.6037,176.6405,176.5024,176.6221,28300.0
2014-08-18 13:30:00,191.91,192.04,191.77,191.77,20000.0,176.576,176.6957,176.4472,176.4472,20000.0
2014-08-18 14:00:00,191.76,191.81,191.43,191.47,22200.0,176.438,176.484,176.1344,176.1712,22200.0
2014-08-18 14:30:00,191.48,191.71,191.47,191.62,23900.0,176.1804,176.392,176.1712,176.3092,23900.0
2014-08-18 15:00:00,191.65,191.71,191.58,191.66,31900.0,176.3368,176.392,176.2724,176.346,31900.0
2014-08-18 15:30:00,191.64,192.16,191.62,192.11,89300.0,176.3276,176.8061,176.3092,176.7601,89300.0
2014-08-19 09:30:00,192.18,193.77,192.04,193.69,72700.0,176.8245,178.2874,176.6957,178.2138,72700.0
2014-08-19 10:00:00,193.64,193.95,193.13,193.82,50100.0,178.1678,178.4531,177.6986,178.3334,50100.0
2014-08-19 10:30:00,193.8,194.58,193.66,194.37,35800.0,178.315,179.0327,178.1862,178.8395,35800.0
2014-08-19 11:00:00,194.3,194.58,194.28,194.53,52600.0,178.7751,179.0327,178.7567,178.9867,52600.0
2014-08-19 11:30:00,194.46,194.5,193.82,193.84,47800.0,178.9223,178.9591,178.3334,178.3518,47800.0
2014-08-19 12:00:00,193.86,193.9,193.57,193.64,20100.0,178.3702,178.407,178.1034,178.1678,20100.0
2014-08-19 12:30:00,193.66,193.76,193.5,193.59,18200.0,178.1862,178.2782,178.039,178.1218,18200.0
2014-08-19 13:00:00,193.61,194.2,193.6,194.17,17500.0,178.1402,178.6831,178.131,178.6555,17500.0
2014-08-19 13:30:00,194.17,194.17,193.79,194.06,14500.0,178.6555,178.6555,178.3058,178.5543,14500.0
2014-08-19 14:00:00,194.01,194.28,193.81,194.22,21600.0,178.5083,178.7567,178.3242,178.7015,21600.0
2014-08-19 14:30:00,194.24,194.42,194.17,194.38,24200.0,178.7199,178.8855,178.6555,178.8487,24200.0
2014-08-19 15:00:00,194.39,194.53,194.29,194.29,30500.0,178.8579,178.9867,178.7659,178.7659,30500.0
2014-08-19 15:30:00,194.25,194.35,194.04,194.19,103900.0,178.7291,178.8211,178.5359,178.6739,103900.0
2014-08-20 09:30:00,193.7,194.08,193.0,193.59,39900.0,178.223,178.5727,177.579,178.1218,39900.0
2014-08-20 10:00:00,193.59,194.26,193.5,194.26,28900.0,178.1218,178.7383,178.039,178.7383,28900.0
2014-08-20 10:30:00,194.15,194.23,193.64,194.1,20600.0,178.6371,178.7107,178.1678,178.5911,20600.0
2014-08-20 11:00:00,194.19,194.5,193.78,193.78,26100.0,178.6739,178.9591,178.2966,178.2966,26100.0
2014-08-20 11:30:00,193.83,193.83,193.3,193.47,32200.0,178.3426,178.3426,177.855,178.0114,32200.0
2014-08-20 12:00:00,193.48,193.66,193.38,193.47,11100.0,178.0206,178.1862,177.9286,178.0114,11100.0
2014-08-20 12:30:00,193.51,193.87,193.48,193.8,17700.0,178.0482,178.3794,178.0206,178.315,17700.0
2014-08-20 13:00:00,193.88,194.1,193.88,194.0,13300.0,178.3886,178.5911,178.3886,178.4991,13300.0
2014-08-20 13:30:00,193.96,194.06,193.76,193.76,13900.0,178.4623,178.5543,178.2782,178.2782,13900.0
2014-08-20 14:00:00,193.77,193.87,193.2,193.55,27100.0,178.2874,178.3794,177.763,178.085,27100.0
2014-08-20 14:30:00,193.55,194.0,193.52,193.97,11900.0,178.085,178.4991,178.0574,178.4715,11900.0
2014-08-20 15:00:00,193.91,194.13,193.88,193.89,31400.0,178.4162,178.6187,178.3886,178.3978,31400.0
2014-08-20 15:30:00,193.85,194.01,193.53,193.6,75300.0,178.361,178.5083,178.0666,178.131,75300.0
2014-08-21 09:30:00,193.86,194.42,193.39,193.79,30700.0,178.3702,178.8855,177.9378,178.3058,30700.0
2014-08-21 10:00:00,193.89,194.21,193.43,194.0,21200.0,178.3978,178.6923,177.9746,178.4991,21200.0
2014-08-21 10:30:00,194.06,194.34,193.63,193.69,20700.0,178.5543,178.8119,178.1586,178.2138,20700.0
2014-08-21 11:00:00,193.71,193.84,193.2,193.2,27500.0,178.2322,178.3518,177.763,177.763,27500.0
2014-08-21 11:30:00,193.2,193.47,193.11,193.11,21200.0,177.763,178.0114,177.6802,177.6802,21200.0
2014-08-21 12:00:00,193.14,193.29,192.95,193.24,14600.0,177.7078,177.8458,177.533,177.7998,14600.0
2014-08-21 12:30:00,193.25,193.54,193.13,193.46,14200.0,177.809,178.0758,177.6986,178.0022,14200.0
2014-08-21 13:00:00,193.47,193.73,193.47,193.63,19800.0,178.0114,178.2506,178.0114,178.1586,19800.0
2014-08-21 13:30:00,193.7,193.7,193.26,193.48,19100.0,178.223,178.223,177.8182,178.0206,19100.0
2014-08-21 14:00:00,193.52,193.95,193.38,193.67,30000.0,178.0574,178.4531,177.9286,178.1954,30000.0
2014-08-21 14:30:00,193.62,193.72,193.54,193.71,22700.0,178.1494,178.2414,178.0758,178.2322,22700.0
2014-08-21 15:00:00,193.7,193.71,193.34,193.51,41000.0,178.223,178.2322,177.8918,178.0482,41000.0
2014-08-21 15:30:00,193.53,193.77,193.35,193.47,169300.0,178.0666,178.2874,177.901,178.0114,169300.0
2014-08-22 09:30:00,193.56,193.94,193.11,193.45,55100.0,178.0942,178.4438,177.6802,177.993,55100.0
2014-08-22 10:00:00,193.53,193.59,192.55,192.59,52900.0,178.0666,178.1218,177.1649,177.2017,52900.0
2014-08-22 10:30:00,192.63,193.0,192.52,192.61,36800.0,177.2385,177.579,177.1373,177.2201,36800.0
2014-08-22 11:00:00,192.62,192.62,191.93,192.19,36800.0,177.2293,177.2293,176.5945,176.8337,36800.0
2014-08-22 11:30:00,192.27,192.28,191.63,191.82,42900.0,176.9073,176.9165,176.3184,176.4932,42900.0
2014-08-22 12:00:00,191.85,192.77,191.83,192.71,24500.0,176.5208,177.3673,176.5024,177.3121,24500.0
2014-08-22 12:30:00,192.68,192.77,192.24,192.24,16800.0,177.2845,177.3673,176.8797,176.8797,16800.0
2014-08-22 13:00:00,192.24,192.46,192.22,192.41,26000.0,176.8797,177.0821,176.8613,177.0361,26000.0
2014-08-22 13:30:00,192.52,192.7,192.38,192.66,53000.0,177.1373,177.3029,177.0085,177.2661,53000.0
2014-08-22 14:00:00,192.71,192.96,192.51,192.51,42400.0,177.3121,177.5422,177.1281,177.1281,42400.0
2014-08-22 14:30:00,192.5,193.05,192.21,192.64,58500.0,177.1189,177.625,176.8521,177.2477,58500.0
2014-08-22 15:00:00,192.64,193.02,192.49,192.67,62900.0,177.2477,177.5974,177.1097,177.2753,62900.0
2014-08-22 15:30:00,192.67,192.73,191.89,192.0,219100.0,177.2753,177.3305,176.5576,176.6589,219100.0
2014-08-25 09:30:00,193.11,193.48,192.07,193.1,54700.0,177.6802,178.0206,176.7233,177.671,54700.0
2014-08-25 10:00:00,193.1,193.26,192.58,193.26,35500.0,177.671,177.8182,177.1925,177.8182,35500.0
2014-08-25 10:30:00,193.28,194.21,193.23,194.14,42900.0,177.8366,178.6923,177.7906,178.6279,42900.0
2014-08-25 11:00:00,194.12,194.36,193.97,194.35,40300.0,178.6095,178.8303,178.4715,178.8211,40300.0
2014-08-25 11:30:00,194.28,194.53,194.26,194.44,21300.0,178.7567,178.9867,178.7383,178.9039,21300.0
2014-08-25 12:00:00,194.45,194.7,194.13,194.15,41400.0,178.9131,179.1431,178.6187,178.6371,41400.0
2014-08-25 12:30:00,194.18,194.23,194.01,194.2,21100.0,178.6647,178.7107,178.5083,178.6831,21100.0
2014-08-25 13:00:00,194.19,194.2,193.84,194.16,23500.0,178.6739,178.6831,178.3518,178.6463,23500.0
2014-08-25 13:30:00,194.21,194.31,194.1,194.11,30600.0,178.6923,178.7843,178.5911,178.6003,30600.0
2014-08-25 14:00:00,194.15,194.49,194.12,194.17,33200.0,178.6371,178.9499,178.6095,178.6555,33200.0
2014-08-25 14:30:00,194.19,194.39,194.12,194.35,19500.0,178.6739,178.8579,178.6095,178.8211,19500.0
2014-08-25 15:00:00,194.29,194.29,193.78,193.78,24100.0,178.7659,178.7659,178.2966,178.2966,24100.0
2014-08-25 15:30:00,193.79,194.14,193.79,193.94,91300.0,178.3058,178.6279,178.3058,178.4438,91300.0
2014-08-26 09:30:00,193.81,194.06,193.16,193.87,36600.0,178.3242,178.5543,177.7262,178.3794,36600.0
2014-08-26 10:00:00,193.86,194.25,193.65,194.04,22700.0,178.3702,178.7291,178.177,178.5359,22700.0
2014-08-26 10:30:00,194.13,194.14,193.7,193.74,41900.0,178.6187,178.6279,178.223,178.2598,41900.0
2014-08-26 11:00:00,193.71,193.84,193.41,193.84,35200.0,178.2322,178.3518,177.9562,178.3518,35200.0
2014-08-26 11:30:00,193.78,194.06,193.45,193.45,23800.0,178.2966,178.5543,177.993,177.993,23800.0
2014-08-26 12:00:00,193.46,193.73,193.38,193.65,29600.0,178.0022,178.2506,177.9286,178.177,29600.0
2014-08-26 12:30:00,193.66,193.73,193.01,193.13,23100.0,178.1862,178.2506,177.5882,177.6986,23100.0
2014-08-26 13:00:00,193.16,193.28,193.02,193.03,20900.0,177.7262,177.8366,177.5974,177.6066,20900.0
2014-08-26 13:30:00,193.04,193.56,193.04,193.49,11700.0,177.6158,178.0942,177.6158,178.0298,11700.0
2014-08-26 14:00:00,193.57,194.07,193.55,193.9,15700.0,178.1034,178.5635,178.085,178.407,15700.0
2014-08-26 14:30:00,193.96,193.96,193.75,193.86,19300.0,178.4623,178.4623,178.269,178.3702,19300.0
2014-08-26 15:00:00,193.83,193.96,193.69,193.75,23000.0,178.3426,178.4623,178.2138,178.269,23000.0
2014-08-26 15:30:00,193.72,194.09,193.7,193.79,76800.0,178.2414,178.5819,178.223,178.3058,76800.0
2014-08-27 09:30:00,194.11,194.11,192.55,192.94,31500.0,178.6003,178.6003,177.1649,177.5238,31500.0
2014-08-27 10:00:00,192.72,192.81,192.37,192.41,35400.0,177.3213,177.4041,176.9993,177.0361,35400.0
2014-08-27 10:30:00,192.45,192.57,192.37,192.5,43900.0,177.0729,177.1833,176.9993,177.1189,43900.0
2014-08-27 11:00:00,192.46,192.58,192.22,192.26,21400.0,177.0821,177.1925,176.8613,176.8981,21400.0
2014-08-27 11:30:00,192.28,192.47,192.21,192.39,16900.0,176.9165,177.0913,176.8521,177.0177,16900.0
2014-08-27 12:00:00,192.35,192.44,192.23,192.29,10800.0,176.9809,177.0637,176.8705,176.9257,10800.0
2014-08-27 12:30:00,192.39,192.39,192.01,192.24,25300.0,177.0177,177.0177,176.6681,176.8797,25300.0
2014-08-27 13:00:00,192.25,192.39,192.22,192.23,10800.0,176.8889,177.0177,176.8613,176.8705,10800.0
2014-08-27 13:30:00,192.19,192.27,192.0,192.03,12800.0,176.8337,176.9073,176.6589,176.6865,12800.0
2014-08-27 14:00:00,192.03,192.22,191.84,191.9,18100.0,176.6865,176.8613,176.5116,176.5668,18100.0
2014-08-27 14:30:00,191.89,191.96,191.51,191.51,65000.0,176.5576,176.6221,176.208,176.208,65000.0
2014-08-27 15:00:00,191.53,191.79,191.42,191.58,34600.0,176.2264,176.4656,176.1252,176.2724,34600.0
2014-08-27 15:30:00,191.59,192.11,191.53,192.0,87900.0,176.2816,176.7601,176.2264,176.6589,87900.0
2014-08-28 09:30:00,191.33,192.78,191.33,192.78,43300.0,176.2612,177.5971,176.2612,177.5971,43300.0
2014-08-28 10:00:00,192.81,192.81,192.07,192.09,20000.0,177.6247,177.6247,176.943,176.9614,20000.0
2014-08-28 10:30:00,192.04,192.8,191.87,192.65,23000.0,176.9153,177.6155,176.7587,177.4773,23000.0
2014-08-28 11:00:00,192.7,192.82,192.19,192.58,20100.0,177.5234,177.6339,177.0535,177.4128,20100.0
2014-08-28 11:30:00,192.58,192.76,192.48,192.51,23000.0,177.4128,177.5786,177.3207,177.3483,23000.0
2014-08-28 12:00:00,192.54,192.88,192.48,192.87,23400.0,177.376,177.6892,177.3207,177.68,23400.0
2014-08-28 12:30:00,192.88,193.06,192.8,193.06,67900.0,177.6892,177.855,177.6155,177.855,67900.0
2014-08-28 13:00:00,193.05,193.33,192.98,193.12,35900.0,177.8458,178.1037,177.7813,177.9103,35900.0
2014-08-28 13:30:00,193.11,193.38,193.06,193.26,17400.0,177.9011,178.1498,177.855,178.0392,17400.0
2014-08-28 14:00:00,193.27,193.28,193.06,193.14,18600.0,178.0485,178.0577,177.855,177.9287,18600.0
2014-08-28 14:30:00,193.11,193.15,192.82,192.86,18000.0,177.9011,177.9379,177.6339,177.6707,18000.0
2014-08-28 15:00:00,192.86,193.25,192.85,193.2,30100.0,177.6707,178.03,177.6615,177.984,30100.0
2014-08-28 15:30:00,193.21,193.27,192.8,193.06,73300.0,177.9932,178.0485,177.6155,177.855,73300.0
2014-08-29 09:30:00,193.99,194.08,193.3,193.47,35700.0,178.7118,178.7947,178.0761,178.2327,35700.0
2014-08-29 10:00:00,193.2,193.69,192.97,193.52,25500.0,177.984,178.4354,177.7721,178.2788,25500.0
2014-08-29 10:30:00,193.57,194.52,193.49,194.51,49800.0,178.3248,179.2,178.2511,179.1908,49800.0
2014-08-29 11:00:00,194.49,194.8,194.32,194.62,50000.0,179.1724,179.458,179.0158,179.2921,50000.0
2014-08-29 11:30:00,194.62,195.0,194.47,194.89,30100.0,179.2921,179.6422,179.1539,179.5409,30100.0
2014-08-29 12:00:00,194.88,194.99,194.86,194.99,13600.0,179.5317,179.633,179.5132,179.633,13600.0
2014-08-29 12:30:00,194.99,194.99,194.88,194.91,11500.0,179.633,179.633,179.5317,179.5593,11500.0
2014-08-29 13:00:00,194.88,194.95,194.55,194.67,10800.0,179.5317,179.5961,179.2276,179.3382,10800.0
2014-08-29 13:30:00,194.61,194.69,194.57,194.65,12400.0,179.2829,179.3566,179.2461,179.3198,12400.0
2014-08-29 14:00:00,194.61,194.63,194.45,194.63,22400.0,179.2829,179.3013,179.1355,179.3013,22400.0
2014-08-29 14:30:00,194.64,194.8,194.59,194.59,18800.0,179.3106,179.458,179.2645,179.2645,18800.0
2014-08-29 15:00:00,194.55,194.83,194.52,194.81,103200.0,179.2276,179.4856,179.2,179.4672,103200.0
2014-08-29 15:30:00,194.81,195.11,194.78,195.03,157400.0,179.4672,179.7435,179.4395,179.6698,157400.0
2014-09-02 09:30:00,195.0,195.25,193.18,193.22,74200.0,179.6422,179.8725,177.9655,178.0024,74200.0
2014-09-02 10:00:00,193.23,194.08,193.02,193.41,72900.0,178.0116,178.7947,177.8181,178.1774,72900.0
2014-09-02 10:30:00,193.41,195.27,193.36,195.2,75600.0,178.1774,179.8909,178.1314,179.8265,75600.0
2014-09-02 11:00:00,195.23,195.27,194.48,194.49,44500.0,179.8541,179.8909,179.1632,179.1724,44500.0
2014-09-02 11:30:00,194.55,195.01,194.45,194.46,30800.0,179.2276,179.6514,179.1355,179.1447,30800.0
2014-09-02 12:00:00,194.49,194.8,194.46,194.76,29700.0,179.1724,179.458,179.1447,179.4211,29700.0
2014-09-02 12:30:00,194.72,194.73,194.4,194.63,31400.0,179.3843,179.3935,179.0895,179.3013,31400.0
2014-09-02 13:00:00,194.72,194.97,194.64,194.91,32200.0,179.3843,179.6146,179.3106,179.5593,32200.0
2014-09-02 13:30:00,194.97,195.24,194.88,195.2,26900.0,179.6146,179.8633,179.5317,179.8265,26900.0
2014-09-02 14:00:00,195.2,195.29,195.07,195.07,44600.0,179.8265,179.9094,179.7067,179.7067,44600.0
2014-09-02 14:30:00,195.07,195.17,194.98,195.01,29400.0,179.7067,179.7988,179.6238,179.6514,29400.0
2014-09-02 15:00:00,195.01,195.29,195.01,195.28,39600.0,179.6514,179.9094,179.6514,179.9002,39600.0
2014-09-02 15:30:00,195.28,195.32,195.13,195.26,82100.0,179.9002,179.937,179.762,179.8817,82100.0
2014-09-03 09:30:00,196.88,197.13,194.28,194.61,87600.0,181.3741,181.6045,178.9789,179.2829,87600.0
2014-09-03 10:00:00,194.6,195.06,194.52,195.01,52700.0,179.2737,179.6975,179.2,179.6514,52700.0
2014-09-03 10:30:00,195.02,195.05,194.6,194.73,28600.0,179.6606,179.6883,179.2737,179.3935,28600.0
2014-09-03 11:00:00,194.73,194.76,194.55,194.56,20200.0,179.3935,179.4211,179.2276,179.2369,20200.0
2014-09-03 11:30:00,194.6,195.0,194.6,194.78,16200.0,179.2737,179.6422,179.2737,179.4395,16200.0
2014-09-03 12:00:00,194.75,195.28,194.59,195.24,18400.0,179.4119,179.9002,179.2645,179.8633,18400.0
2014-09-03 12:30:00,195.34,195.43,195.17,195.35,17900.0,179.9554,180.0383,179.7988,179.9646,17900.0
2014-09-03 13:00:00,195.41,195.46,195.24,195.35,15500.0,180.0199,180.066,179.8633,179.9646,15500.0
2014-09-03 13:30:00,195.34,195.38,194.84,194.95,13900.0,179.9554,179.9923,179.4948,179.5961,13900.0
2014-09-03 14:00:00,194.98,195.17,194.88,195.1,19900.0,179.6238,179.7988,179.5317,179.7343,19900.0
2014-09-03 14:30:00,195.12,195.2,194.87,194.87,20700.0,179.7528,179.8265,179.5224,179.5224,20700.0
2014-09-03 15:00:00,194.88,195.15,194.73,194.95,24500.0,179.5317,179.7804,179.3935,179.5961,24500.0
2014-09-03 15:30:00,194.96,195.08,194.86,194.98,71500.0,179.6054,179.7159,179.5132,179.6238,71500.0
2014-09-04 09:30:00,195.4,197.0,194.92,196.16,302200.0,180.0107,181.4847,179.5685,180.7108,302200.0
2014-09-04 10:00:00,195.94,196.04,195.57,195.8,24100.0,180.5082,180.6003,180.1673,180.3792,24100.0
2014-09-04 10:30:00,195.83,195.83,195.55,195.56,18900.0,180.4068,180.4068,180.1489,180.1581,18900.0
2014-09-04 11:00:00,195.62,195.78,195.42,195.49,58100.0,180.2134,180.3608,180.0291,180.0936,58100.0
2014-09-04 11:30:00,195.5,195.69,195.31,195.63,29100.0,180.1028,180.2779,179.9278,180.2226,29100.0
2014-09-04 12:00:00,195.61,195.69,195.48,195.55,20700.0,180.2042,180.2779,180.0844,180.1489,20700.0
2014-09-04 12:30:00,195.52,195.71,195.41,195.5,15100.0,180.1213,180.2963,180.0199,180.1028,15100.0
2014-09-04 13:00:00,195.47,195.71,195.36,195.4,14500.0,180.0752,180.2963,179.9739,180.0107,14500.0
2014-09-04 13:30:00,195.46,195.51,195.08,195.4,21200.0,180.066,180.112,179.7159,180.0107,21200.0
2014-09-04 14:00:00,195.43,195.66,195.34,195.6,20100.0,180.0383,180.2502,179.9554,180.195,20100.0
2014-09-04 14:30:00,195.59,195.63,195.19,195.3,30900.0,180.1857,180.2226,179.8172,179.9186,30900.0
2014-09-04 15:00:00,195.28,195.56,194.83,195.32,121400.0,179.9002,180.1581,179.4856,179.937,121400.0
2014-09-04 15:30:00,195.32,195.8,195.15,195.66,108600.0,179.937,180.3792,179.7804,180.2502,108600.0
2014-09-05 09:30:00,195.55,196.5,195.12,196.42,52800.0,180.1489,181.0241,179.7528,180.9504,52800.0
2014-09-05 10:00:00,196.42,196.65,196.1,196.25,60600.0,180.9504,181.1623,180.6556,180.7938,60600.0
2014-09-05 10:30:00,196.25,196.48,195.96,196.47,48800.0,180.7938,181.0056,180.5266,180.9964,48800.0
2014-09-05 11:00:00,196.45,196.84,196.37,196.72,28100.0,180.978,181.3373,180.9043,181.2267,28100.0
2014-09-05 11:30:00,196.7,197.61,196.61,197.16,44700.0,181.2083,182.0466,181.1254,181.6321,44700.0
2014-09-05 12:00:00,197.17,197.22,196.79,197.01,42300.0,181.6413,181.6874,181.2912,181.4939,42300.0
2014-09-05 12:30:00,197.07,197.55,197.0,197.48,34200.0,181.5492,181.9914,181.4847,181.9269,34200.0
2014-09-05 13:00:00,197.42,197.55,197.29,197.3,35200.0,181.8716,181.9914,181.7519,181.7611,35200.0
2014-09-05 13:30:00,197.31,197.67,197.21,197.67,37500.0,181.7703,182.1019,181.6782,182.1019,37500.0
2014-09-05 14:00:00,197.68,198.03,197.65,197.92,35400.0,182.1111,182.4336,182.0835,182.3322,35400.0
2014-09-05 14:30:00,197.94,197.96,197.72,197.82,22000.0,182.3507,182.3691,182.148,182.2401,22000.0
2014-09-05 15:00:00,197.84,198.25,197.81,198.0,48700.0,182.2585,182.6362,182.2309,182.4059,48700.0
2014-09-05 15:30:00,197.99,198.29,197.88,198.26,210600.0,182.3967,182.6731,182.2954,182.6455,210600.0
2014-09-08 09:30:00,198.4,199.47,198.25,199.39,61300.0,182.7744,183.7602,182.6362,183.6865,61300.0
2014-09-08 10:00:00,199.45,199.59,198.72,199.37,38700.0,183.7417,183.8707,183.0692,183.668,38700.0
2014-09-08 10:30:00,199.32,199.61,199.21,199.57,56100.0,183.622,183.8891,183.5206,183.8523,56100.0
2014-09-08 11:00:00,199.61,200.0,199.61,199.74,67500.0,183.8891,184.2484,183.8891,184.0089,67500.0
2014-09-08 11:30:00,199.72,199.97,199.66,199.69,37100.0,183.9905,184.2208,183.9352,183.9628,37100.0
2014-09-08 12:00:00,199.69,199.71,199.42,199.49,28900.0,183.9628,183.9813,183.7141,183.7786,28900.0
2014-09-08 12:30:00,199.45,199.64,199.43,199.57,15300.0,183.7417,183.9168,183.7233,183.8523,15300.0
2014-09-08 13:00:00,199.58,199.65,199.09,199.15,25600.0,183.8615,183.926,183.4101,183.4654,25600.0
2014-09-08 13:30:00,199.07,199.09,198.66,198.92,20700.0,183.3917,183.4101,183.014,183.2535,20700.0
2014-09-08 14:00:00,198.92,199.42,198.84,199.42,34900.0,183.2535,183.7141,183.1798,183.7141,34900.0
2014-09-08 14:30:00,199.35,199.85,199.26,199.81,60200.0,183.6496,184.1102,183.5667,184.0734,60200.0
2014-09-08 15:00:00,199.77,199.89,199.44,199.6,76100.0,184.0365,184.1471,183.7325,183.8799,76100.0
2014-09-08 15:30:00,199.61,199.98,199.52,199.63,98500.0,183.8891,184.23,183.8062,183.9076,98500.0
2014-09-09 09:30:00,199.6,199.98,198.41,198.41,46400.0,183.8799,184.23,182.7836,182.7836,46400.0
2014-09-09 10:00:00,198.36,198.67,198.2,198.22,38300.0,182.7376,183.0232,182.5902,182.6086,38300.0
2014-09-09 10:30:00,198.25,198.41,197.67,198.17,68100.0,182.6362,182.7836,182.1019,182.5625,68100.0
2014-09-09 11:00:00,198.17,198.52,197.94,198.3,44300.0,182.5625,182.885,182.3507,182.6823,44300.0
2014-09-09 11:30:00,198.34,198.44,198.0,198.13,33200.0,182.7192,182.8113,182.4059,182.5257,33200.0
2014-09-09 12:00:00,198.16,198.33,197.96,198.03,36100.0,182.5533,182.7099,182.3691,182.4336,36100.0
2014-09-09 12:30:00,198.1,198.21,197.32,197.34,63000.0,182.4981,182.5994,181.7795,181.7979,63000.0
2014-09-09 13:00:00,197.31,197.74,197.17,197.5,28700.0,181.7703,182.1664,181.6413,181.9453,28700.0
2014-09-09 13:30:00,197.53,197.91,197.43,197.72,34200.0,181.973,182.323,181.8808,182.148,34200.0
2014-09-09 14:00:00,197.66,197.66,197.39,197.53,27800.0,182.0927,182.0927,181.844,181.973,27800.0
2014-09-09 14:30:00,197.53,197.69,197.25,197.4,30600.0,181.973,182.1203,181.715,181.8532,30600.0
2014-09-09 15:00:00,197.43,197.48,196.46,196.6,63200.0,181.8808,181.9269,180.9872,181.1162,63200.0
2014-09-09 15:30:00,196.61,196.83,196.28,196.5,118900.0,181.1254,181.3281,180.8214,181.0241,118900.0
2014-09-10 09:30:00,197.24,197.24,195.44,195.94,53000.0,181.7058,181.7058,180.0476,180.5082,53000.0
2014-09-10 10:00:00,195.82,196.27,195.44,195.73,45400.0,180.3976,180.8122,180.0476,180.3147,45400.0
2014-09-10 10:30:00,195.68,195.94,195.18,195.65,23600.0,180.2687,180.5082,179.808,180.241,23600.0
2014-09-10 11:00:00,195.66,196.0,195.37,195.96,20300.0,180.2502,180.5634,179.9831,180.5266,20300.0
2014-09-10 11:30:00,196.02,196.28,195.93,196.1,27000.0,180.5819,180.8214,180.499,180.6556,27000.0
2014-09-10 12:00:00,196.1,196.19,195.86,196.09,21900.0,180.6556,180.7385,180.4345,180.6464,21900.0
2014-09-10 12:30:00,196.06,196.25,196.04,196.09,6100.0,180.6187,180.7938,180.6003,180.6464,6100.0
2014-09-10 13:00:00,196.12,196.71,196.09,196.31,10600.0,180.674,181.2175,180.6464,180.849,10600.0
2014-09-10 13:30:00,196.35,196.39,196.03,196.03,22900.0,180.8859,180.9227,180.5911,180.5911,22900.0
2014-09-10 14:00:00,196.07,196.26,195.85,195.9,16400.0,180.6279,180.803,180.4253,180.4713,16400.0
2014-09-10 14:30:00,195.87,195.97,195.69,195.78,30700.0,180.4437,180.5358,180.2779,180.3608,30700.0
2014-09-10 15:00:00,195.8,196.03,195.5,195.58,76200.0,180.3792,180.5911,180.1028,180.1765,76200.0
2014-09-10 15:30:00,195.62,195.7,195.4,195.57,141300.0,180.2134,180.2871,180.0107,180.1673,141300.0
2014-09-11 09:30:00,195.15,195.55,194.3,194.77,45100.0,179.7804,180.1489,178.9973,179.4303,45100.0
2014-09-11 10:00:00,194.77,194.79,194.27,194.39,34700.0,179.4303,179.4487,178.9697,179.0802,34700.0
2014-09-11 10:30:00,194.29,194.35,193.68,193.84,50400.0,178.9881,179.0434,178.4262,178.5736,50400.0
2014-09-11 11:00:00,193.85,194.04,193.52,193.94,103900.0,178.5828,178.7578,178.2788,178.6657,103900.0
2014-09-11 11:30:00,193.96,194.11,193.62,194.05,60800.0,178.6841,178.8223,178.3709,178.767,60800.0
2014-09-11 12:00:00,194.0,194.06,193.64,194.0,37800.0,178.721,178.7762,178.3893,178.721,37800.0
2014-09-11 12:30:00,193.99,194.03,193.7,193.77,46700.0,178.7118,178.7486,178.4446,178.5091,46700.0
2014-09-11 13:00:00,193.81,193.97,193.21,193.24,49100.0,178.5459,178.6933,177.9932,178.0208,49100.0
2014-09-11 13:30:00,193.26,193.57,193.06,193.25,47600.0,178.0392,178.3248,177.855,178.03,47600.0
2014-09-11 14:00:00,193.3,193.46,193.02,193.36,76100.0,178.0761,178.2235,177.8181,178.1314,76100.0
2014-09-11 14:30:00,193.32,193.44,193.05,193.15,52000.0,178.0945,178.2051,177.8458,177.9379,52000.0
2014-09-11 15:00:00,193.23,193.54,193.18,193.42,72400.0,178.0116,178.2972,177.9655,178.1866,72400.0
2014-09-11 15:30:00,193.42,193.75,193.36,193.62,112000.0,178.1866,178.4907,178.1314,178.3709,112000.0
2014-09-12 09:30:00,194.0,194.38,193.5,193.58,48600.0,178.721,179.071,178.2603,178.334,48600.0
2014-09-12 10:00:00,193.55,193.73,193.1,193.25,70700.0,178.3064,178.4722,177.8918,178.03,70700.0
2014-09-12 10:30:00,193.29,193.48,193.05,193.28,37500.0,178.0669,178.2419,177.8458,178.0577,37500.0
2014-09-12 11:00:00,193.34,193.37,193.12,193.27,40000.0,178.1129,178.1406,177.9103,178.0485,40000.0
2014-09-12 11:30:00,193.28,193.3,193.0,193.18,43800.0,178.0577,178.0761,177.7997,177.9655,43800.0
2014-09-12 12:00:00,193.16,193.24,192.93,193.11,32800.0,177.9471,178.0208,177.7352,177.9011,32800.0
2014-09-12 12:30:00,193.12,193.12,192.87,193.07,14900.0,177.9103,177.9103,177.68,177.8642,14900.0
2014-09-12 13:00:00,192.96,193.05,192.55,192.7,19600.0,177.7629,177.8458,177.3852,177.5234,19600.0
2014-09-12 13:30:00,192.72,192.98,192.52,192.73,27200.0,177.5418,177.7813,177.3575,177.551,27200.0
2014-09-12 14:00:00,192.76,192.89,192.51,192.77,59800.0,177.5786,177.6984,177.3483,177.5878,59800.0
2014-09-12 14:30:00,192.82,192.92,192.15,192.34,59300.0,177.6339,177.726,177.0167,177.1917,59300.0
2014-09-12 15:00:00,192.3,192.56,191.95,192.36,106400.0,177.1549,177.3944,176.8324,177.2101,106400.0
2014-09-12 15:30:00,192.35,192.51,192.13,192.41,218400.0,177.2009,177.3483,176.9982,177.2562,218400.0
2014-09-15 09:30:00,193.1,193.24,191.15,191.92,65700.0,177.8918,178.0208,176.0954,176.8048,65700.0
2014-09-15 10:00:00,191.83,192.0,191.28,191.76,37600.0,176.7219,176.8785,176.2152,176.6574,37600.0
2014-09-15 10:30:00,191.77,191.97,191.58,191.81,37700.0,176.6666,176.8508,176.4916,176.7034,37700.0
2014-09-15 11:00:00,191.76,191.76,191.22,191.4,25800.0,176.6574,176.6574,176.1599,176.3257,25800.0
2014-09-15 11:30:00,191.44,191.48,191.01,191.19,33100.0,176.3626,176.3994,175.9665,176.1323,33100.0
2014-09-15 12:00:00,191.17,191.67,191.17,191.63,21900.0,176.1139,176.5745,176.1139,176.5376,21900.0
2014-09-15 12:30:00,191.59,191.98,191.42,191.89,15600.0,176.5008,176.8601,176.3442,176.7771,15600.0
2014-09-15 13:00:00,191.95,192.16,191.76,191.9,20200.0,176.8324,177.0259,176.6574,176.7864,20200.0
2014-09-15 13:30:00,191.77,192.03,191.39,191.4,11400.0,176.6666,176.9061,176.3165,176.3257,11400.0
2014-09-15 14:00:00,191.39,192.01,191.2,192.01,20000.0,176.3165,176.8877,176.1415,176.8877,20000.0
2014-09-15 14:30:00,192.07,192.41,191.85,191.89,23600.0,176.943,177.2562,176.7403,176.7771,23600.0
2014-09-15 15:00:00,191.94,192.05,191.8,191.98,31200.0,176.8232,176.9245,176.6942,176.8601,31200.0
2014-09-15 15:30:00,192.0,192.1,191.64,191.78,60500.0,176.8785,176.9706,176.5468,176.6758,60500.0
2014-09-16 09:30:00,191.48,192.05,190.3,191.5,110100.0,176.3994,176.9245,175.3124,176.4179,110100.0
2014-09-16 10:00:00,191.5,192.04,191.21,191.96,62300.0,176.4179,176.9153,176.1507,176.8416,62300.0
2014-09-16 10:30:00,191.96,192.07,191.59,191.71,72700.0,176.8416,176.943,176.5008,176.6113,72700.0
2014-09-16 11:00:00,191.77,192.75,191.62,192.66,48000.0,176.6666,177.5694,176.5284,177.4865,48000.0
2014-09-16 11:30:00,192.68,194.0,192.51,193.98,85400.0,177.5049,178.721,177.3483,178.7025,85400.0
2014-09-16 12:00:00,193.98,194.01,193.43,193.92,46700.0,178.7025,178.7302,178.1959,178.6473,46700.0
2014-09-16 12:30:00,193.93,194.03,193.78,193.81,26800.0,178.6565,178.7486,178.5183,178.5459,26800.0
2014-09-16 13:00:00,193.92,194.62,193.89,194.56,38100.0,178.6473,179.2921,178.6196,179.2369,38100.0
2014-09-16 13:30:00,194.57,194.88,194.49,194.81,43900.0,179.2461,179.5317,179.1724,179.4672,43900.0
2014-09-16 14:00:00,194.77,195.11,194.76,195.07,47200.0,179.4303,179.7435,179.4211,179.7067,47200.0
2014-09-16 14:30:00,195.06,195.44,195.06,195.32,64200.0,179.6975,180.0476,179.6975,179.937,64200.0
2014-09-16 15:00:00,195.32,195.46,195.23,195.27,53400.0,179.937,180.066,179.8541,179.8909,53400.0
2014-09-16 15:30:00,195.27,195.41,195.2,195.3,112200.0,179.8909,180.0199,179.8265,179.9186,112200.0
2014-09-17 09:30:00,195.3,195.6,194.06,194.29,31600.0,179.9186,180.195,178.7762,178.9881,31600.0
2014-09-17 10:00:00,194.31,194.61,194.16,194.59,18200.0,179.0066,179.2829,178.8684,179.2645,18200.0
2014-09-17 10:30:00,194.57,195.03,194.44,195.01,29600.0,179.2461,179.6698,179.1263,179.6514,29600.0
2014-09-17 11:00:00,195.06,195.26,194.83,194.94,21800.0,179.6975,179.8817,179.4856,179.5869,21800.0
2014-09-17 11:30:00,194.94,195.09,194.7,194.83,20100.0,179.5869,179.7251,179.3658,179.4856,20100.0
2014-09-17 12:00:00,194.78,195.1,194.65,194.71,48200.0,179.4395,179.7343,179.3198,179.375,48200.0
2014-09-17 12:30:00,194.7,194.79,194.51,194.51,27400.0,179.3658,179.4487,179.1908,179.1908,27400.0
2014-09-17 13:00:00,194.55,194.72,194.37,194.7,24700.0,179.2276,179.3843,179.0618,179.3658,24700.0
2014-09-17 13:30:00,194.69,195.16,194.47,195.09,24100.0,179.3566,179.7896,179.1539,179.7251,24100.0
2014-09-17 14:00:00,195.14,195.61,193.95,195.59,44300.0,179.7712,180.2042,178.6749,180.1857,44300.0
2014-09-17 14:30:00,195.53,195.67,195.07,195.59,29400.0,180.1305,180.2594,179.7067,180.1857,29400.0
2014-09-17 15:00:00,195.59,196.18,195.53,195.85,47700.0,180.1857,180.7293,180.1305,180.4253,47700.0
2014-09-17 15:30:00,195.84,195.84,195.05,195.53,154000.0,180.4161,180.4161,179.6883,180.1305,154000.0
2014-09-18 09:30:00,195.61,196.56,195.01,196.46,45300.0,180.2042,181.0793,179.6514,180.9872,45300.0
2014-09-18 10:00:00,196.32,197.0,196.21,196.22,40400.0,180.8582,181.4847,180.7569,180.7661,40400.0
2014-09-18 10:30:00,196.25,196.48,196.14,196.22,31600.0,180.7938,181.0056,180.6924,180.7661,31600.0
2014-09-18 11:00:00,196.24,196.33,196.06,196.06,24300.0,180.7845,180.8675,180.6187,180.6187,24300.0
2014-09-18 11:30:00,196.05,196.35,195.99,196.27,25300.0,180.6095,180.8859,180.5542,180.8122,25300.0
2014-09-18 12:00:00,196.23,196.31,196.2,196.22,8400.0,180.7753,180.849,180.7477,180.7661,8400.0
2014-09-18 12:30:00,196.2,196.34,196.2,196.29,13900.0,180.7477,180.8767,180.7477,180.8306,13900.0
2014-09-18 13:00:00,196.29,196.32,196.23,196.29,10600.0,180.8306,180.8582,180.7753,180.8306,10600.0
2014-09-18 13:30:00,196.28,196.3,196.08,196.11,14400.0,180.8214,180.8398,180.6371,180.6648,14400.0
2014-09-18 14:00:00,196.1,196.19,196.0,196.02,11500.0,180.6556,180.7385,180.5634,180.5819,11500.0
2014-09-18 14:30:00,195.99,196.02,195.65,195.74,18900.0,180.5542,180.5819,180.241,180.3239,18900.0
2014-09-18 15:00:00,195.73,196.02,195.65,195.95,21800.0,180.3147,180.5819,180.241,180.5174,21800.0
2014-09-18 15:30:00,196.02,196.16,195.82,196.05,86600.0,180.5819,180.7108,180.3976,180.6095,86600.0
2014-09-19 09:30:00,197.34,197.6,196.34,196.43,237500.0,181.7979,182.0374,180.8767,180.9596,237500.0
2014-09-19 10:00:00,196.37,196.6,196.27,196.4,36600.0,180.9043,181.1162,180.8122,180.9319,36600.0
2014-09-19 10:30:00,196.37,196.5,196.15,196.27,29000.0,180.9043,181.0241,180.7016,180.8122,29000.0
2014-09-19 11:00:00,196.31,196.46,196.1,196.18,24500.0,180.849,180.9872,180.6556,180.7293,24500.0
2014-09-19 11:30:00,196.16,196.25,195.95,195.99,22000.0,180.7108,180.7938,180.5174,180.5542,22000.0
2014-09-19 12:00:00,196.02,196.02,195.68,195.88,18100.0,180.5819,180.5819,180.2687,180.4529,18100.0
2014-09-19 12:30:00,195.87,196.0,195.76,195.93,24200.0,180.4437,180.5634,180.3424,180.499,24200.0
2014-09-19 13:00:00,195.92,196.0,195.85,195.96,28600.0,180.4898,180.5634,180.4253,180.5266,28600.0
2014-09-19 13:30:00,196.0,196.02,195.89,195.95,30900.0,180.5634,180.5819,180.4621,180.5174,30900.0
2014-09-19 14:00:00,195.96,196.04,195.92,195.99,35900.0,180.5266,180.6003,180.4898,180.5542,35900.0
2014-09-19 14:30:00,196.0,196.02,195.9,195.98,18800.0,180.5634,180.5819,180.4713,180.545,18800.0
2014-09-19 15:00:00,195.98,196.01,195.91,195.97,28600.0,180.545,180.5727,180.4805,180.5358,28600.0
2014-09-19 15:30:00,195.98,196.02,195.73,195.75,125400.0,180.545,180.5819,180.3147,180.3331,125400.0
2014-09-22 09:30:00,194.84,195.3,194.31,194.51,58600.0,179.4948,179.9186,179.0066,179.1908,58600.0
2014-09-22 10:00:00,194.52,195.08,194.42,194.68,42700.0,179.2,179.7159,179.1079,179.3474,42700.0
2014-09-22 10:30:00,194.62,194.65,193.51,193.56,51000.0,179.2921,179.3198,178.2696,178.3156,51000.0
2014-09-22 11:00:00,193.55,193.93,193.38,193.89,23300.0,178.3064,178.6565,178.1498,178.6196,23300.0
2014-09-22 11:30:00,193.89,193.95,193.27,193.46,20200.0,178.6196,178.6749,178.0485,178.2235,20200.0
2014-09-22 12:00:00,193.44,193.64,193.25,193.59,58600.0,178.2051,178.3893,178.03,178.3433,58600.0
2014-09-22 12:30:00,193.62,193.82,193.5,193.82,35300.0,178.3709,178.5551,178.2603,178.5551,35300.0
2014-09-22 13:00:00,193.8,193.9,193.51,193.78,41900.0,178.5367,178.6288,178.2696,178.5183,41900.0
2014-09-22 13:30:00,193.79,193.9,193.65,193.84,18600.0,178.5275,178.6288,178.3985,178.5736,18600.0
2014-09-22 14:00:00,193.88,194.14,193.81,193.89,26200.0,178.6104,178.8499,178.5459,178.6196,26200.0
2014-09-22 14:30:00,193.9,194.42,193.81,194.38,16900.0,178.6288,179.1079,178.5459,179.071,16900.0
2014-09-22 15:00:00,194.3,194.41,194.03,194.29,23600.0,178.9973,179.0987,178.7486,178.9881,23600.0
2014-09-22 15:30:00,194.29,194.49,194.13,194.32,51700.0,178.9881,179.1724,178.8407,179.0158,51700.0
2014-09-23 09:30:00,196.05,196.05,193.21,194.52,95600.0,180.6095,180.6095,177.9932,179.2,95600.0
2014-09-23 10:00:00,194.59,195.18,194.51,194.98,40500.0,179.2645,179.808,179.1908,179.6238,40500.0
2014-09-23 10:30:00,194.96,195.19,194.9,194.96,68000.0,179.6054,179.8172,179.5501,179.6054,68000.0
2014-09-23 11:00:00,194.94,195.1,194.76,194.98,59800.0,179.5869,179.7343,179.4211,179.6238,59800.0
2014-09-23 11:30:00,195.02,195.27,194.99,195.24,32900.0,179.6606,179.8909,179.633,179.8633,32900.0
2014-09-23 12:00:00,195.26,195.26,194.87,194.9,18300.0,179.8817,179.8817,179.5224,179.5501,18300.0
2014-09-23 12:30:00,194.88,194.91,194.61,194.72,23200.0,179.5317,179.5593,179.2829,179.3843,23200.0
2014-09-23 13:00:00,194.71,195.02,194.58,195.02,36000.0,179.375,179.6606,179.2553,179.6606,36000.0
2014-09-23 13:30:00,195.03,195.28,194.93,195.04,20300.0,179.6698,179.9002,179.5777,179.6791,20300.0
2014-09-23 14:00:00,195.0,195.51,194.91,195.23,46800.0,179.6422,180.112,179.5593,179.8541,46800.0
2014-09-23 14:30:00,195.21,195.23,194.92,195.19,70000.0,179.8357,179.8541,179.5685,179.8172,70000.0
2014-09-23 15:00:00,195.2,195.4,194.96,195.26,44000.0,179.8265,180.0107,179.6054,179.8817,44000.0
2014-09-23 15:30:00,195.24,195.3,194.65,194.7,91400.0,179.8633,179.9186,179.3198,179.3658,91400.0
2014-09-24 09:30:00,195.1,195.97,194.66,195.37,57100.0,179.7343,180.5358,179.329,179.9831,57100.0
2014-09-24 10:00:00,195.3,195.74,194.77,195.13,104300.0,179.9186,180.3239,179.4303,179.762,104300.0
2014-09-24 10:30:00,195.14,195.95,194.83,195.81,40300.0,179.7712,180.5174,179.4856,180.3884,40300.0
2014-09-24 11:00:00,195.84,196.16,195.81,196.09,41500.0,180.4161,180.7108,180.3884,180.6464,41500.0
2014-09-24 11:30:00,196.11,196.21,195.98,196.12,37300.0,180.6648,180.7569,180.545,180.674,37300.0
2014-09-24 12:00:00,196.15,196.24,195.91,196.1,28300.0,180.7016,180.7845,180.4805,180.6556,28300.0
2014-09-24 12:30:00,196.1,196.24,195.86,196.03,28400.0,180.6556,180.7845,180.4345,180.5911,28400.0
2014-09-24 13:00:00,196.07,196.09,195.91,195.93,37300.0,180.6279,180.6464,180.4805,180.499,37300.0
2014-09-24 13:30:00,195.91,196.24,195.91,196.18,53200.0,180.4805,180.7845,180.4805,180.7293,53200.0
2014-09-24 14:00:00,196.15,196.73,196.03,196.69,82400.0,180.7016,181.236,180.5911,181.1991,82400.0
2014-09-24 14:30:00,196.66,197.12,196.51,196.72,50800.0,181.1715,181.5952,181.0333,181.2267,50800.0
2014-09-24 15:00:00,196.73,197.31,196.73,197.11,48900.0,181.236,181.7703,181.236,181.586,48900.0
2014-09-24 15:30:00,197.12,197.46,197.0,197.3,132000.0,181.5952,181.9085,181.4847,181.7611,132000.0
2014-09-25 09:30:00,196.52,196.75,195.03,195.43,34100.0,181.0425,181.2544,179.6698,180.0383,34100.0
2014-09-25 10:00:00,195.49,195.6,194.5,194.85,18200.0,180.0936,180.195,179.1816,179.504,18200.0
2014-09-25 10:30:00,194.78,195.01,194.02,194.97,43300.0,179.4395,179.6514,178.7394,179.6146,43300.0
2014-09-25 11:00:00,195.04,195.23,194.7,195.03,25800.0,179.6791,179.8541,179.3658,179.6698,25800.0
2014-09-25 11:30:00,194.96,194.96,194.19,194.27,13800.0,179.6054,179.6054,178.896,178.9697,13800.0
2014-09-25 12:00:00,194.34,194.66,194.1,194.1,24500.0,179.0342,179.329,178.8131,178.8131,24500.0
2014-09-25 12:30:00,194.03,194.24,193.78,193.85,23700.0,178.7486,178.9421,178.5183,178.5828,23700.0
2014-09-25 13:00:00,193.86,193.97,193.64,193.9,40200.0,178.592,178.6933,178.3893,178.6288,40200.0
2014-09-25 13:30:00,193.92,194.0,193.55,193.69,12800.0,178.6473,178.721,178.3064,178.4354,12800.0
2014-09-25 14:00:00,193.63,194.03,193.61,194.01,11600.0,178.3801,178.7486,178.3617,178.7302,11600.0
2014-09-25 14:30:00,194.04,194.57,193.93,194.41,25600.0,178.7578,179.2461,178.6565,179.0987,25600.0
2014-09-25 15:00:00,194.45,194.48,194.0,194.26,29900.0,179.1355,179.1632,178.721,178.9605,29900.0
2014-09-25 15:30:00,194.23,194.82,194.05,194.07,98600.0,178.9329,179.4764,178.767,178.7855,98600.0
2014-09-26 09:30:00,194.16,194.95,193.96,194.57,41100.0,178.8684,179.5961,178.6841,179.2461,41100.0
2014-09-26 10:00:00,194.46,195.2,194.42,194.81,33000.0,179.1447,179.8265,179.1079,179.4672,33000.0
2014-09-26 10:30:00,194.79,194.87,193.9,194.11,26400.0,179.4487,179.5224,178.6288,178.8223,26400.0
2014-09-26 11:00:00,194.13,194.31,193.6,193.68,15800.0,178.8407,179.0066,178.3525,178.4262,15800.0
2014-09-26 11:30:00,193.61,193.68,193.26,193.36,27400.0,178.3617,178.4262,178.0392,178.1314,27400.0
2014-09-26 12:00:00,193.33,193.65,193.16,193.46,29000.0,178.1037,178.3985,177.9471,178.2235,29000.0
2014-09-26 12:30:00,193.49,193.7,193.41,193.52,12100.0,178.2511,178.4446,178.1774,178.2788,12100.0
2014-09-26 13:00:00,193.52,193.59,193.37,193.41,23500.0,178.2788,178.3433,178.1406,178.1774,23500.0
2014-09-26 13:30:00,193.41,193.6,193.37,193.58,23100.0,178.1774,178.3525,178.1406,178.334,23100.0
2014-09-26 14:00:00,193.65,194.66,193.65,194.62,66200.0,178.3985,179.329,178.3985,179.2921,66200.0
2014-09-26 14:30:00,194.65,195.32,194.59,194.9,41200.0,179.3198,179.937,179.2645,179.5501,41200.0
2014-09-26 15:00:00,194.94,195.07,194.88,194.94,26500.0,179.5869,179.7067,179.5317,179.5869,26500.0
2014-09-26 15:30:00,194.95,194.99,194.65,194.79,104800.0,179.5961,179.633,179.3198,179.4487,104800.0
2014-09-29 09:30:00,193.91,195.98,193.62,195.76,86600.0,178.6381,180.545,178.3709,180.3424,86600.0
2014-09-29 10:00:00,195.57,196.8,195.46,196.58,129600.0,180.1673,181.3004,180.066,181.0978,129600.0
2014-09-29 10:30:00,196.57,196.73,195.91,195.91,36600.0,181.0886,181.236,180.4805,180.4805,36600.0
2014-09-29 11:00:00,196.04,196.83,195.83,196.25,28100.0,180.6003,181.3281,180.4068,180.7938,28100.0
2014-09-29 11:30:00,196.31,196.31,195.83,196.05,26600.0,180.849,180.849,180.4068,180.6095,26600.0
2014-09-29 12:00:00,196.09,196.09,195.13,195.23,31800.0,180.6464,180.6464,179.762,179.8541,31800.0
2014-09-29 12:30:00,195.23,195.26,195.02,195.2,34400.0,179.8541,179.8817,179.6606,179.8265,34400.0
2014-09-29 13:00:00,195.17,195.56,195.02,195.48,19000.0,179.7988,180.1581,179.6606,180.0844,19000.0
2014-09-29 13:30:00,195.48,195.69,195.22,195.51,25300.0,180.0844,180.2779,179.8449,180.112,25300.0
2014-09-29 14:00:00,195.5,195.69,194.75,194.94,37600.0,180.1028,180.2779,179.4119,179.5869,37600.0
2014-09-29 14:30:00,194.92,195.76,194.92,195.63,67000.0,179.5685,180.3424,179.5685,180.2226,67000.0
2014-09-29 15:00:00,195.59,196.77,195.52,196.62,84500.0,180.1857,181.2728,180.1213,181.1346,84500.0
2014-09-29 15:30:00,196.59,196.84,196.37,196.53,185800.0,181.107,181.3373,180.9043,181.0517,185800.0
2014-09-30 09:30:00,196.5,197.34,195.43,195.54,63600.0,181.0241,181.7979,180.0383,180.1397,63600.0
2014-09-30 10:00:00,195.59,195.59,194.35,194.35,53100.0,180.1857,180.1857,179.0434,179.0434,53100.0
2014-09-30 10:30:00,194.34,196.04,194.34,195.97,41600.0,179.0342,180.6003,179.0342,180.5358,41600.0
2014-09-30 11:00:00,195.97,196.77,195.95,196.73,26300.0,180.5358,181.2728,180.5174,181.236,26300.0
2014-09-30 11:30:00,196.75,196.81,196.08,196.24,39800.0,181.2544,181.3097,180.6371,180.7845,39800.0
2014-09-30 12:00:00,196.2,196.49,195.92,195.99,28200.0,180.7477,181.0149,180.4898,180.5542,28200.0
2014-09-30 12:30:00,195.96,195.97,195.37,195.62,18300.0,180.5266,180.5358,179.9831,180.2134,18300.0
2014-09-30 13:00:00,195.56,195.84,195.19,195.19,20500.0,180.1581,180.4161,179.8172,179.8172,20500.0
2014-09-30 13:30:00,195.22,195.22,194.54,194.82,19400.0,179.8449,179.8449,179.2184,179.4764,19400.0
2014-09-30 14:00:00,194.79,195.0,194.41,194.73,21700.0,179.4487,179.6422,179.0987,179.3935,21700.0
2014-09-30 14:30:00,194.79,195.11,194.65,194.97,23000.0,179.4487,179.7435,179.3198,179.6146,23000.0
2014-09-30 15:00:00,194.96,195.5,194.7,195.48,34200.0,179.6054,180.1028,179.3658,180.0844,34200.0
2014-09-30 15:30:00,195.43,195.8,194.62,194.68,151800.0,180.0383,180.3792,179.2921,179.3474,151800.0
2014-10-01 09:30:00,194.92,194.99,192.3,193.09,64400.0,179.5685,179.633,177.1549,177.8826,64400.0
2014-10-01 10:00:00,193.0,193.28,192.14,193.18,65500.0,177.7997,178.0577,177.0075,177.9655,65500.0
2014-10-01 10:30:00,193.07,193.78,192.54,193.69,27400.0,177.8642,178.5183,177.376,178.4354,27400.0
2014-10-01 11:00:00,193.75,193.97,193.25,193.38,28400.0,178.4907,178.6933,178.03,178.1498,28400.0
2014-10-01 11:30:00,193.3,193.37,192.72,192.94,16800.0,178.0761,178.1406,177.5418,177.7444,16800.0
2014-10-01 12:00:00,192.97,193.24,192.71,193.16,19100.0,177.7721,178.0208,177.5326,177.9471,19100.0
2014-10-01 12:30:00,193.14,193.19,192.61,192.65,17700.0,177.9287,177.9748,177.4404,177.4773,17700.0
2014-10-01 13:00:00,192.65,192.81,192.37,192.6,22400.0,177.4773,177.6247,177.2193,177.4312,22400.0
2014-10-01 13:30:00,192.66,192.69,192.03,192.03,21700.0,177.4865,177.5141,176.9061,176.9061,21700.0
2014-10-01 14:00:00,192.1,192.97,192.08,192.79,21100.0,176.9706,177.7721,176.9522,177.6063,21100.0
2014-10-01 14:30:00,192.83,192.85,192.04,192.09,23200.0,177.6431,177.6615,176.9153,176.9614,23200.0
2014-10-01 15:00:00,192.12,192.59,191.95,192.59,39100.0,176.989,177.422,176.8324,177.422,39100.0
2014-10-01 15:30:00,192.56,193.23,192.48,192.58,108100.0,177.3944,178.0116,177.3207,177.4128,108100.0
2014-10-02 09:30:00,192.79,195.76,192.41,195.67,92900.0,177.6063,180.3424,177.2562,180.2594,92900.0
2014-10-02 10:00:00,195.56,196.22,195.11,195.84,44900.0,180.1581,180.7661,179.7435,180.4161,44900.0
2014-10-02 10:30:00,195.84,195.84,194.16,194.22,31700.0,180.4161,180.4161,178.8684,178.9236,31700.0
2014-10-02 11:00:00,194.11,194.85,194.01,194.67,34200.0,178.8223,179.504,178.7302,179.3382,34200.0
2014-10-02 11:30:00,194.72,194.72,193.37,193.88,49900.0,179.3843,179.3843,178.1406,178.6104,49900.0
2014-10-02 12:00:00,193.83,194.26,193.69,193.86,32800.0,178.5644,178.9605,178.4354,178.592,32800.0
2014-10-02 12:30:00,193.99,194.26,193.54,194.15,36000.0,178.7118,178.9605,178.2972,178.8592,36000.0
2014-10-02 13:00:00,194.19,194.54,193.95,194.46,72300.0,178.896,179.2184,178.6749,179.1447,72300.0
2014-10-02 13:30:00,194.52,194.68,194.02,194.5,57800.0,179.2,179.3474,178.7394,179.1816,57800.0
2014-10-02 14:00:00,194.47,195.62,194.45,195.62,51800.0,179.1539,180.2134,179.1355,180.2134,51800.0
2014-10-02 14:30:00,195.54,196.03,195.19,195.71,59200.0,180.1397,180.5911,179.8172,180.2963,59200.0
2014-10-02 15:00:00,195.65,195.72,194.93,195.23,58200.0,180.241,180.3055,179.5777,179.8541,58200.0
2014-10-02 15:30:00,195.19,195.24,194.65,194.83,97100.0,179.8172,179.8633,179.3198,179.4856,97100.0
2014-10-03 09:30:00,196.33,199.33,195.52,199.19,102700.0,180.8675,183.6312,180.1213,183.5022,102700.0
2014-10-03 10:00:00,199.24,200.91,199.24,199.66,152400.0,183.5483,185.0867,183.5483,183.9352,152400.0
2014-10-03 10:30:00,199.71,199.76,198.8,199.29,87300.0,183.9813,184.0273,183.1429,183.5943,87300.0
2014-10-03 11:00:00,199.31,199.88,199.17,199.57,32700.0,183.6128,184.1379,183.4838,183.8523,32700.0
2014-10-03 11:30:00,199.66,200.38,199.6,200.17,56300.0,183.9352,184.5985,183.8799,184.405,56300.0
2014-10-03 12:00:00,200.15,200.6,200.11,200.54,28600.0,184.3866,184.8012,184.3498,184.7459,28600.0
2014-10-03 12:30:00,200.56,200.9,200.5,200.83,28800.0,184.7643,185.0775,184.709,185.013,28800.0
2014-10-03 13:00:00,200.81,200.92,200.35,200.43,28100.0,184.9946,185.096,184.5709,184.6446,28100.0
2014-10-03 13:30:00,200.43,200.55,200.07,200.07,29200.0,184.6446,184.7551,184.3129,184.3129,29200.0
2014-10-03 14:00:00,200.05,200.24,199.81,199.83,55000.0,184.2945,184.4695,184.0734,184.0918,55000.0
2014-10-03 14:30:00,199.82,199.91,199.71,199.8,42900.0,184.0826,184.1655,183.9813,184.0642,42900.0
2014-10-03 15:00:00,199.8,200.23,199.77,199.87,68200.0,184.0642,184.4603,184.0365,184.1287,68200.0
2014-10-03 15:30:00,199.88,200.13,199.54,199.59,199500.0,184.1379,184.3682,183.8246,183.8707,199500.0
2014-10-06 09:30:00,200.05,200.3,198.38,198.79,112500.0,184.2945,184.5248,182.756,183.1337,112500.0
2014-10-06 10:00:00,198.79,198.82,197.9,198.19,48200.0,183.1337,183.1614,182.3138,182.581,48200.0
2014-10-06 10:30:00,198.26,198.29,197.04,197.29,53600.0,182.6455,182.6731,181.5215,181.7519,53600.0
2014-10-06 11:00:00,197.27,197.79,197.05,197.13,44600.0,181.7334,182.2125,181.5308,181.6045,44600.0
2014-10-06 11:30:00,197.15,197.46,196.6,196.81,53600.0,181.6229,181.9085,181.1162,181.3097,53600.0
2014-10-06 12:00:00,196.74,197.08,196.63,196.66,63200.0,181.2452,181.5584,181.1438,181.1715,63200.0
2014-10-06 12:30:00,196.7,196.72,196.07,196.53,65800.0,181.2083,181.2267,180.6279,181.0517,65800.0
2014-10-06 13:00:00,196.5,197.06,196.39,196.53,38200.0,181.0241,181.54,180.9227,181.0517,38200.0
2014-10-06 13:30:00,196.61,197.02,196.37,196.54,42800.0,181.1254,181.5031,180.9043,181.0609,42800.0
2014-10-06 14:00:00,196.55,196.61,196.03,196.5,71000.0,181.0701,181.1254,180.5911,181.0241,71000.0
2014-10-06 14:30:00,196.48,196.84,196.32,196.7,46000.0,181.0056,181.3373,180.8582,181.2083,46000.0
2014-10-06 15:00:00,196.7,196.9,196.45,196.87,51200.0,181.2083,181.3926,180.978,181.3649,51200.0
2014-10-06 15:30:00,196.87,197.08,196.37,196.64,144000.0,181.3649,181.5584,180.9043,181.153,144000.0
2014-10-07 09:30:00,195.05,195.98,194.62,194.77,76700.0,179.6883,180.545,179.2921,179.4303,76700.0
2014-10-07 10:00:00,194.74,195.54,194.66,195.17,72000.0,179.4027,180.1397,179.329,179.7988,72000.0
2014-10-07 10:30:00,195.26,195.63,194.73,194.73,38400.0,179.8817,180.2226,179.3935,179.3935,38400.0
2014-10-07 11:00:00,194.68,194.82,193.91,194.0,49400.0,179.3474,179.4764,178.6381,178.721,49400.0
2014-10-07 11:30:00,194.0,194.89,193.98,194.83,34700.0,178.721,179.5409,178.7025,179.4856,34700.0
2014-10-07 12:00:00,194.88,195.31,194.82,195.08,15800.0,179.5317,179.9278,179.4764,179.7159,15800.0
2014-10-07 12:30:00,195.09,195.25,194.43,194.54,19900.0,179.7251,179.8725,179.1171,179.2184,19900.0
2014-10-07 13:00:00,194.58,195.25,194.36,195.25,17200.0,179.2553,179.8725,179.0526,179.8725,17200.0
2014-10-07 13:30:00,195.25,195.67,194.85,195.67,19200.0,179.8725,180.2594,179.504,180.2594,19200.0
2014-10-07 14:00:00,195.62,195.75,194.77,194.77,23100.0,180.2134,180.3331,179.4303,179.4303,23100.0
2014-10-07 14:30:00,194.66,194.78,194.34,194.6,25200.0,179.329,179.4395,179.0342,179.2737,25200.0
2014-10-07 15:00:00,194.59,194.95,194.12,194.35,33400.0,179.2645,179.5961,178.8315,179.0434,33400.0
2014-10-07 15:30:00,194.39,194.5,193.62,193.62,109700.0,179.0802,179.1816,178.3709,178.3709,109700.0
2014-10-08 09:30:00,194.88,195.63,194.35,195.1,65600.0,179.5317,180.2226,179.0434,179.7343,65600.0
2014-10-08 10:00:00,195.15,195.5,194.72,195.41,45300.0,179.7804,180.1028,179.3843,180.0199,45300.0
2014-10-08 10:30:00,195.42,195.73,194.58,194.87,43000.0,180.0291,180.3147,179.2553,179.5224,43000.0
2014-10-08 11:00:00,194.72,195.98,194.46,195.98,31400.0,179.3843,180.545,179.1447,180.545,31400.0
2014-10-08 11:30:00,195.96,195.96,195.41,195.8,29300.0,180.5266,180.5266,180.0199,180.3792,29300.0
2014-10-08 12:00:00,195.84,196.58,195.78,196.31,22300.0,180.4161,181.0978,180.3608,180.849,22300.0
2014-10-08 12:30:00,196.31,196.64,196.08,196.32,24000.0,180.849,181.153,180.6371,180.8582,24000.0
2014-10-08 13:00:00,196.36,196.65,196.02,196.03,47200.0,180.8951,181.1623,180.5819,180.5911,47200.0
2014-10-08 13:30:00,195.98,196.92,195.98,196.92,62800.0,180.545,181.411,180.545,181.411,62800.0
2014-10-08 14:00:00,196.87,198.8,196.87,198.7,65900.0,181.3649,183.1429,181.3649,183.0508,65900.0
2014-10-08 14:30:00,198.75,199.0,198.53,198.6,60800.0,183.0969,183.3272,182.8942,182.9587,60800.0
2014-10-08 15:00:00,198.59,199.54,198.59,199.35,73700.0,182.9495,183.8246,182.9495,183.6496,73700.0
2014-10-08 15:30:00,199.27,199.82,199.16,199.66,172900.0,183.5759,184.0826,183.4746,183.9352,172900.0
2014-10-09 09:30:00,199.59,199.97,197.38,197.71,64500.0,183.8707,184.2208,181.8348,182.1388,64500.0
2014-10-09 10:00:00,197.74,198.98,197.69,198.44,39000.0,182.1664,183.3088,182.1203,182.8113,39000.0
2014-10-09 10:30:00,198.31,198.47,197.4,198.38,31600.0,182.6915,182.8389,181.8532,182.756,31600.0
2014-10-09 11:00:00,198.39,198.8,197.93,198.44,42500.0,182.7652,183.1429,182.3414,182.8113,42500.0
2014-10-09 11:30:00,198.39,198.59,197.13,197.51,51800.0,182.7652,182.9495,181.6045,181.9545,51800.0
2014-10-09 12:00:00,197.4,197.86,196.99,197.19,62500.0,181.8532,182.277,181.4755,181.6597,62500.0
2014-10-09 12:30:00,197.05,197.23,196.56,197.05,44700.0,181.5308,181.6966,181.0793,181.5308,44700.0
2014-10-09 13:00:00,196.96,197.08,196.14,196.7,34100.0,181.4478,181.5584,180.6924,181.2083,34100.0
2014-10-09 13:30:00,196.73,197.42,196.39,196.67,29300.0,181.236,181.8716,180.9227,181.1807,29300.0
2014-10-09 14:00:00,196.52,196.52,195.77,196.03,47300.0,181.0425,181.0425,180.3516,180.5911,47300.0
2014-10-09 14:30:00,196.02,196.76,195.76,196.15,128500.0,180.5819,181.2636,180.3424,180.7016,128500.0
2014-10-09 15:00:00,196.2,196.62,195.89,195.98,88500.0,180.7477,181.1346,180.4621,180.545,88500.0
2014-10-09 15:30:00,196.09,196.81,195.76,195.83,246500.0,180.6464,181.3097,180.3424,180.4068,246500.0
2014-10-10 09:30:00,195.92,197.38,195.82,196.87,260900.0,180.4898,181.8348,180.3976,181.3649,260900.0
2014-10-10 10:00:00,196.73,196.73,195.13,195.89,67600.0,181.236,181.236,179.762,180.4621,67600.0
2014-10-10 10:30:00,195.88,197.23,195.42,197.06,47200.0,180.4529,181.6966,180.0291,181.54,47200.0
2014-10-10 11:00:00,197.13,197.17,196.45,196.92,38900.0,181.6045,181.6413,180.978,181.411,38900.0
2014-10-10 11:30:00,196.8,197.48,196.64,197.13,25800.0,181.3004,181.9269,181.153,181.6045,25800.0
2014-10-10 12:00:00,197.24,197.88,197.2,197.71,21200.0,181.7058,182.2954,181.6689,182.1388,21200.0
2014-10-10 12:30:00,197.73,198.24,197.53,197.55,30800.0,182.1572,182.627,181.973,181.9914,30800.0
2014-10-10 13:00:00,197.52,197.74,196.88,197.0,127100.0,181.9637,182.1664,181.3741,181.4847,127100.0
2014-10-10 13:30:00,196.98,197.57,196.8,196.93,36700.0,181.4663,182.0098,181.3004,181.4202,36700.0
2014-10-10 14:00:00,196.92,197.07,196.03,196.31,82300.0,181.411,181.5492,180.5911,180.849,82300.0
2014-10-10 14:30:00,196.28,196.28,195.23,195.26,76000.0,180.8214,180.8214,179.8541,179.8817,76000.0
2014-10-10 15:00:00,195.3,195.6,194.79,195.03,101300.0,179.9186,180.195,179.4487,179.6698,101300.0
2014-10-10 15:30:00,195.05,195.1,193.95,193.97,149400.0,179.6883,179.7343,178.6749,178.6933,149400.0
2014-10-13 09:30:00,194.02,194.02,190.05,190.15,92500.0,178.7394,178.7394,175.0821,175.1742,92500.0
2014-10-13 10:00:00,190.1,191.23,189.63,190.06,146600.0,175.1281,176.1691,174.6951,175.0913,146600.0
2014-10-13 10:30:00,190.0,190.85,189.76,190.81,53000.0,175.036,175.8191,174.8149,175.7822,53000.0
2014-10-13 11:00:00,190.74,191.96,190.73,191.83,65000.0,175.7177,176.8416,175.7085,176.7219,65000.0
2014-10-13 11:30:00,191.79,192.32,191.65,192.25,35800.0,176.685,177.1733,176.556,177.1088,35800.0
2014-10-13 12:00:00,192.32,192.56,191.92,192.56,18500.0,177.1733,177.3944,176.8048,177.3944,18500.0
2014-10-13 12:30:00,192.71,193.44,192.71,192.88,16100.0,177.5326,178.2051,177.5326,177.6892,16100.0
2014-10-13 13:00:00,192.94,193.13,192.15,192.55,13700.0,177.7444,177.9195,177.0167,177.3852,13700.0
2014-10-13 13:30:00,192.64,193.01,192.17,192.3,25900.0,177.4681,177.8089,177.0351,177.1549,25900.0
2014-10-13 14:00:00,192.29,193.07,192.05,192.77,73700.0,177.1456,177.8642,176.9245,177.5878,73700.0
2014-10-13 14:30:00,192.77,192.77,192.14,192.2,36800.0,177.5878,177.5878,177.0075,177.0627,36800.0
2014-10-13 15:00:00,192.21,192.25,191.4,191.43,48800.0,177.0719,177.1088,176.3257,176.3534,48800.0
2014-10-13 15:30:00,191.42,191.42,189.61,189.71,256100.0,176.3442,176.3442,174.6767,174.7688,256100.0
2014-10-14 09:30:00,189.99,190.97,186.18,186.26,134900.0,175.0268,175.9296,171.5169,171.5906,134900.0
2014-10-14 10:00:00,186.42,188.67,185.89,188.67,164900.0,171.738,173.8107,171.2497,173.8107,164900.0
2014-10-14 10:30:00,188.69,190.29,188.49,189.92,111900.0,173.8292,175.3032,173.6449,174.9623,111900.0
2014-10-14 11:00:00,189.85,190.04,188.99,189.25,59700.0,174.8978,175.0728,174.1055,174.3451,59700.0
2014-10-14 11:30:00,189.28,190.16,189.1,190.07,43100.0,174.3727,175.1834,174.2069,175.1005,43100.0
2014-10-14 12:00:00,190.15,190.71,189.9,190.4,37000.0,175.1742,175.6901,174.9439,175.4045,37000.0
2014-10-14 12:30:00,190.4,190.4,188.83,188.87,34300.0,175.4045,175.4045,173.9581,173.995,34300.0
2014-10-14 13:00:00,188.93,189.16,188.55,188.88,32500.0,174.0503,174.2622,173.7002,174.0042,32500.0
2014-10-14 13:30:00,188.92,189.02,188.2,189.02,53900.0,174.0411,174.1332,173.3778,174.1332,53900.0
2014-10-14 14:00:00,189.06,189.65,188.51,188.65,43600.0,174.17,174.7136,173.6633,173.7923,43600.0
2014-10-14 14:30:00,188.63,189.3,188.21,188.52,41100.0,173.7739,174.3911,173.387,173.6726,41100.0
2014-10-14 15:00:00,188.7,188.94,187.77,188.31,44800.0,173.8384,174.0595,172.9816,173.4791,44800.0
2014-10-14 15:30:00,188.33,189.23,187.79,188.66,172300.0,173.4975,174.3266,173.0001,173.8015,172300.0
2014-10-15 09:30:00,186.41,186.71,178.28,185.02,209200.0,171.7287,172.0051,164.239,170.4482,209200.0
2014-10-15 10:00:00,185.04,185.9,184.94,185.32,90200.0,170.4666,171.2589,170.3745,170.7246,90200.0
2014-10-15 10:30:00,185.29,185.92,184.62,185.82,155000.0,170.6969,171.2773,170.0797,171.1852,155000.0
2014-10-15 11:00:00,185.82,187.09,185.09,185.5,130600.0,171.1852,172.3552,170.5127,170.8904,130600.0
2014-10-15 11:30:00,185.5,185.69,183.5,184.72,50200.0,170.8904,171.0654,169.0479,170.1718,50200.0
2014-10-15 12:00:00,184.68,184.8,182.82,183.0,81500.0,170.135,170.2455,168.4215,168.5873,81500.0
2014-10-15 12:30:00,183.09,183.09,181.3,181.3,141700.0,168.6702,168.6702,167.0212,167.0212,141700.0
2014-10-15 13:00:00,181.4,182.03,179.36,179.79,116100.0,167.1133,167.6937,165.234,165.6301,116100.0
2014-10-15 13:30:00,179.86,181.02,179.84,180.33,111900.0,165.6946,166.7632,165.6762,166.1276,111900.0
2014-10-15 14:00:00,180.31,181.7,179.71,181.36,182600.0,166.1092,167.3897,165.5564,167.0765,182600.0
2014-10-15 14:30:00,181.33,183.39,181.14,183.02,126400.0,167.0488,168.9466,166.8738,168.6057,126400.0
2014-10-15 15:00:00,183.12,184.57,182.76,184.56,130400.0,168.6979,170.0337,168.3662,170.0244,130400.0
2014-10-15 15:30:00,184.68,185.73,184.29,185.04,264100.0,170.135,171.1023,169.7757,170.4666,264100.0
2014-10-16 09:30:00,181.66,185.62,181.56,184.24,147000.0,167.3528,171.001,167.2607,169.7296,147000.0
2014-10-16 10:00:00,184.33,185.53,182.13,184.52,109300.0,169.8126,170.918,167.7858,169.9876,109300.0
2014-10-16 10:30:00,184.63,185.99,184.24,184.36,78500.0,170.0889,171.3418,169.7296,169.8402,78500.0
2014-10-16 11:00:00,184.43,186.04,184.27,185.42,64200.0,169.9047,171.3879,169.7573,170.8167,64200.0
2014-10-16 11:30:00,185.47,185.93,184.37,184.71,48100.0,170.8628,171.2865,169.8494,170.1626,48100.0
2014-10-16 12:00:00,184.77,185.57,184.41,185.33,50400.0,170.2179,170.9549,169.8863,170.7338,50400.0
2014-10-16 12:30:00,185.39,185.77,185.0,185.53,66300.0,170.7891,171.1391,170.4298,170.918,66300.0
2014-10-16 13:00:00,185.62,186.36,185.35,186.26,72400.0,171.001,171.6827,170.7522,171.5906,72400.0
2014-10-16 13:30:00,186.26,187.39,185.88,185.96,74100.0,171.5906,172.6316,171.2405,171.3142,74100.0
2014-10-16 14:00:00,185.98,186.65,185.84,186.25,80500.0,171.3326,171.9498,171.2036,171.5813,80500.0
2014-10-16 14:30:00,186.39,187.04,185.39,185.9,78100.0,171.7103,172.3091,170.7891,171.2589,78100.0
2014-10-16 15:00:00,185.89,186.85,184.89,186.04,113800.0,171.2497,172.1341,170.3285,171.3879,113800.0
2014-10-16 15:30:00,186.02,186.11,185.14,185.33,245500.0,171.3695,171.4524,170.5588,170.7338,245500.0
2014-10-17 09:30:00,188.13,189.22,187.51,188.06,160900.0,173.3133,174.3174,172.7421,173.2488,160900.0
2014-10-17 10:00:00,187.92,191.09,187.61,191.0,98200.0,173.1198,176.0402,172.8342,175.9572,98200.0
2014-10-17 10:30:00,190.92,192.01,190.41,191.79,118700.0,175.8835,176.8877,175.4137,176.685,118700.0
2014-10-17 11:00:00,191.76,191.79,190.92,191.46,57800.0,176.6574,176.685,175.8835,176.381,57800.0
2014-10-17 11:30:00,191.45,191.92,191.2,191.64,38400.0,176.3718,176.8048,176.1415,176.5468,38400.0
2014-10-17 12:00:00,191.65,191.68,190.97,191.2,29900.0,176.556,176.5837,175.9296,176.1415,29900.0
2014-10-17 12:30:00,191.12,191.78,191.09,191.58,29500.0,176.0678,176.6758,176.0402,176.4916,29500.0
2014-10-17 13:00:00,191.61,191.81,190.89,191.39,52100.0,176.5192,176.7034,175.8559,176.3165,52100.0
2014-10-17 13:30:00,191.44,192.29,191.23,191.64,61700.0,176.3626,177.1456,176.1691,176.5468,61700.0
2014-10-17 14:00:00,191.53,191.63,190.25,190.72,56800.0,176.4455,176.5376,175.2663,175.6993,56800.0
2014-10-17 14:30:00,190.84,191.2,190.52,191.02,49900.0,175.8098,176.1415,175.515,175.9757,49900.0
2014-10-17 15:00:00,191.02,191.75,190.63,191.35,51000.0,175.9757,176.6482,175.6164,176.2797,51000.0
2014-10-17 15:30:00,191.4,192.03,191.02,191.2,158200.0,176.3257,176.9061,175.9757,176.1415,158200.0
2014-10-20 09:30:00,190.31,192.85,190.31,192.22,87600.0,175.3216,177.6615,175.3216,177.0812,87600.0
2014-10-20 10:00:00,192.46,192.51,191.28,191.57,68300.0,177.3023,177.3483,176.2152,176.4823,68300.0
2014-10-20 10:30:00,191.57,191.63,190.98,191.05,44000.0,176.4823,176.5376,175.9388,176.0033,44000.0
2014-10-20 11:00:00,191.09,191.74,190.83,191.56,68000.0,176.0402,176.639,175.8006,176.4731,68000.0
2014-10-20 11:30:00,191.56,191.57,191.0,191.42,33600.0,176.4731,176.4823,175.9572,176.3442,33600.0
2014-10-20 12:00:00,191.38,191.94,191.33,191.59,24200.0,176.3073,176.8232,176.2612,176.5008,24200.0
2014-10-20 12:30:00,191.66,191.66,191.0,191.34,31000.0,176.5653,176.5653,175.9572,176.2705,31000.0
2014-10-20 13:00:00,191.34,192.41,191.19,192.35,33500.0,176.2705,177.2562,176.1323,177.2009,33500.0
2014-10-20 13:30:00,192.33,192.4,192.1,192.15,39100.0,177.1825,177.247,176.9706,177.0167,39100.0
2014-10-20 14:00:00,192.14,192.95,192.14,192.34,32700.0,177.0075,177.7537,177.0075,177.1917,32700.0
2014-10-20 14:30:00,192.32,192.62,192.3,192.57,27900.0,177.1733,177.4497,177.1549,177.4036,27900.0
2014-10-20 15:00:00,192.54,193.16,192.53,192.89,50600.0,177.376,177.9471,177.3667,177.6984,50600.0
2014-10-20 15:30:00,192.88,193.26,192.72,193.07,110200.0,177.6892,178.0392,177.5418,177.8642,110200.0
2014-10-21 09:30:00,194.75,198.05,194.75,196.13,148600.0,179.4119,182.452,179.4119,180.6832,148600.0
2014-10-21 10:00:00,196.19,196.63,196.02,196.18,55700.0,180.7385,181.1438,180.5819,180.7293,55700.0
2014-10-21 10:30:00,196.24,196.77,196.06,196.71,80200.0,180.7845,181.2728,180.6187,181.2175,80200.0
2014-10-21 11:00:00,196.74,197.0,196.49,196.56,54500.0,181.2452,181.4847,181.0149,181.0793,54500.0
2014-10-21 11:30:00,196.55,196.85,196.4,196.57,63800.0,181.0701,181.3465,180.9319,181.0886,63800.0
2014-10-21 12:00:00,196.57,196.69,196.29,196.46,60300.0,181.0886,181.1991,180.8306,180.9872,60300.0
2014-10-21 12:30:00,196.44,196.5,195.9,196.02,48500.0,180.9688,181.0241,180.4713,180.5819,48500.0
2014-10-21 13:00:00,196.01,196.01,195.63,195.96,37400.0,180.5727,180.5727,180.2226,180.5266,37400.0
2014-10-21 13:30:00,195.97,196.58,195.96,196.04,40700.0,180.5358,181.0978,180.5266,180.6003,40700.0
2014-10-21 14:00:00,196.05,196.27,195.87,195.97,76900.0,180.6095,180.8122,180.4437,180.5358,76900.0
2014-10-21 14:30:00,195.99,196.06,195.64,195.84,90200.0,180.5542,180.6187,180.2318,180.4161,90200.0
2014-10-21 15:00:00,195.82,196.52,195.75,196.52,76900.0,180.3976,181.0425,180.3331,181.0425,76900.0
2014-10-21 15:30:00,196.49,196.92,195.88,196.92,209400.0,181.0149,181.411,180.4529,181.411,209400.0
2014-10-22 09:30:00,197.4,197.55,195.37,196.5,60000.0,181.8532,181.9914,179.9831,181.0241,60000.0
2014-10-22 10:00:00,196.6,196.74,196.04,196.63,44900.0,181.1162,181.2452,180.6003,181.1438,44900.0
2014-10-22 10:30:00,196.6,197.24,196.51,196.64,31500.0,181.1162,181.7058,181.0333,181.153,31500.0
2014-10-22 11:00:00,196.67,197.89,196.63,197.52,38300.0,181.1807,182.3046,181.1438,181.9637,38300.0
2014-10-22 11:30:00,197.45,197.81,197.07,197.42,29000.0,181.8993,182.2309,181.5492,181.8716,29000.0
2014-10-22 12:00:00,197.41,197.54,196.77,196.9,29200.0,181.8624,181.9822,181.2728,181.3926,29200.0
2014-10-22 12:30:00,196.83,196.93,196.03,196.39,39900.0,181.3281,181.4202,180.5911,180.9227,39900.0
2014-10-22 13:00:00,196.44,196.78,195.67,195.76,24700.0,180.9688,181.282,180.2594,180.3424,24700.0
2014-10-22 13:30:00,195.73,196.45,195.53,196.17,26400.0,180.3147,180.978,180.1305,180.7201,26400.0
2014-10-22 14:00:00,196.14,196.6,195.95,196.43,34800.0,180.6924,181.1162,180.5174,180.9596,34800.0
2014-10-22 14:30:00,196.35,196.74,196.0,196.69,37000.0,180.8859,181.2452,180.5634,181.1991,37000.0
2014-10-22 15:00:00,196.77,196.77,196.25,196.48,35400.0,181.2728,181.2728,180.7938,181.0056,35400.0
2014-10-22 15:30:00,196.43,196.44,195.48,195.6,98100.0,180.9596,180.9688,180.0844,180.195,98100.0
2014-10-23 09:30:00,198.15,199.14,197.3,197.85,75300.0,182.5441,183.4561,181.7611,182.2677,75300.0
2014-10-23 10:00:00,197.89,198.5,197.69,198.28,38300.0,182.3046,182.8666,182.1203,182.6639,38300.0
2014-10-23 10:30:00,198.28,198.34,197.89,198.3,34200.0,182.6639,182.7192,182.3046,182.6823,34200.0
2014-10-23 11:00:00,198.28,198.69,198.16,198.34,28600.0,182.6639,183.0416,182.5533,182.7192,28600.0
2014-10-23 11:30:00,198.35,198.77,198.12,198.77,38000.0,182.7284,183.1153,182.5165,183.1153,38000.0
2014-10-23 12:00:00,198.74,198.99,198.49,198.73,38000.0,183.0877,183.318,182.8573,183.0784,38000.0
2014-10-23 12:30:00,198.71,198.78,198.35,198.41,32800.0,183.06,183.1245,182.7284,182.7836,32800.0
2014-10-23 13:00:00,198.46,198.69,198.12,198.69,40700.0,182.8297,183.0416,182.5165,183.0416,40700.0
2014-10-23 13:30:00,198.6,198.88,198.6,198.88,33800.0,182.9587,183.2166,182.9587,183.2166,33800.0
2014-10-23 14:00:00,198.88,199.86,198.86,199.71,72200.0,183.2166,184.1194,183.1982,183.9813,72200.0
2014-10-23 14:30:00,199.72,199.93,198.74,199.13,51900.0,183.9905,184.1839,183.0877,183.4469,51900.0
2014-10-23 15:00:00,199.08,199.13,198.3,198.43,76500.0,183.4009,183.4469,182.6823,182.8021,76500.0
2014-10-23 15:30:00,198.37,199.17,198.37,198.73,198200.0,182.7468,183.4838,182.7468,183.0784,198200.0
2014-10-24 09:30:00,198.6,199.97,198.03,198.75,33000.0,182.9587,184.2208,182.4336,183.0969,33000.0
2014-10-24 10:00:00,198.89,199.89,198.34,199.77,54000.0,183.2258,184.1471,182.7192,184.0365,54000.0
2014-10-24 10:30:00,199.82,200.0,199.66,199.88,30300.0,184.0826,184.2484,183.9352,184.1379,30300.0
2014-10-24 11:00:00,199.96,200.53,199.81,200.35,37100.0,184.2116,184.7367,184.0734,184.5709,37100.0
2014-10-24 11:30:00,200.28,200.82,200.28,200.63,30300.0,184.5064,185.0038,184.5064,184.8288,30300.0
2014-10-24 12:00:00,200.68,201.15,200.51,200.76,34300.0,184.8749,185.3078,184.7183,184.9486,34300.0
2014-10-24 12:30:00,200.71,200.92,200.13,200.24,22400.0,184.9025,185.096,184.3682,184.4695,22400.0
2014-10-24 13:00:00,200.31,200.35,199.81,200.04,26600.0,184.534,184.5709,184.0734,184.2853,26600.0
2014-10-24 13:30:00,200.06,200.46,199.95,200.45,70100.0,184.3037,184.6722,184.2024,184.663,70100.0
2014-10-24 14:00:00,200.43,201.07,200.41,200.96,27700.0,184.6446,185.2341,184.6261,185.1328,27700.0
2014-10-24 14:30:00,200.94,201.35,200.92,201.08,29400.0,185.1144,185.4921,185.096,185.2434,29400.0
2014-10-24 15:00:00,201.06,201.27,200.75,200.98,24400.0,185.2249,185.4184,184.9393,185.1512,24400.0
2014-10-24 15:30:00,200.95,201.07,200.69,200.82,138300.0,185.1236,185.2341,184.8841,185.0038,138300.0
2014-10-27 09:30:00,201.41,203.28,200.83,201.75,233300.0,185.5474,187.2701,185.013,185.8606,233300.0
2014-10-27 10:00:00,201.77,203.36,201.41,201.88,134800.0,185.879,187.3438,185.5474,185.9804,134800.0
2014-10-27 10:30:00,201.93,203.04,201.76,202.2,98500.0,186.0264,187.049,185.8698,186.2752,98500.0
2014-10-27 11:00:00,202.18,203.1,201.99,202.82,87600.0,186.2567,187.1043,186.0817,186.8463,87600.0
2014-10-27 11:30:00,202.85,202.97,202.41,202.54,91900.0,186.874,186.9845,186.4686,186.5884,91900.0
2014-10-27 12:00:00,202.51,202.9,202.17,202.2,59300.0,186.5607,186.92,186.2475,186.2752,59300.0
2014-10-27 12:30:00,202.21,202.5,202.02,202.22,50600.0,186.2844,186.5515,186.1093,186.2936,50600.0
2014-10-27 13:00:00,202.24,202.8,202.22,202.48,53700.0,186.312,186.8279,186.2936,186.5331,53700.0
2014-10-27 13:30:00,202.44,202.72,202.23,202.72,69500.0,186.4962,186.7542,186.3028,186.7542,69500.0
2014-10-27 14:00:00,202.65,202.68,202.07,202.1,84500.0,186.6897,186.7173,186.1554,186.183,84500.0
2014-10-27 14:30:00,202.1,202.22,201.66,201.83,78300.0,186.183,186.2936,185.7777,185.9343,78300.0
2014-10-27 15:00:00,201.88,202.58,201.85,202.55,73300.0,185.9804,186.6252,185.9527,186.5976,73300.0
2014-10-27 15:30:00,202.56,202.84,202.42,202.65,131200.0,186.6068,186.8647,186.4778,186.6897,131200.0
2014-10-28 09:30:00,202.51,204.83,199.01,199.03,293300.0,186.5607,188.698,183.3364,183.3548,293300.0
2014-10-28 10:00:00,199.09,199.85,198.76,199.81,103800.0,183.4101,184.1102,183.1061,184.0734,103800.0
2014-10-28 10:30:00,199.81,200.08,199.59,199.68,92900.0,184.0734,184.3221,183.8707,183.9536,92900.0
2014-10-28 11:00:00,199.68,200.11,199.59,199.92,79200.0,183.9536,184.3498,183.8707,184.1747,79200.0
2014-10-28 11:30:00,199.97,200.21,199.38,199.38,59000.0,184.2208,184.4419,183.6772,183.6772,59000.0
2014-10-28 12:00:00,199.4,199.9,199.4,199.7,36300.0,183.6957,184.1563,183.6957,183.972,36300.0
2014-10-28 12:30:00,199.7,199.72,199.2,199.51,54800.0,183.972,183.9905,183.5114,183.797,54800.0
2014-10-28 13:00:00,199.53,200.28,199.49,199.86,81200.0,183.8154,184.5064,183.7786,184.1194,81200.0
2014-10-28 13:30:00,199.86,199.96,199.59,199.84,79100.0,184.1194,184.2116,183.8707,184.101,79100.0
2014-10-28 14:00:00,199.84,199.86,198.89,199.45,136200.0,184.101,184.1194,183.2258,183.7417,136200.0
2014-10-28 14:30:00,199.49,199.79,199.06,199.5,145600.0,183.7786,184.055,183.3825,183.7878,145600.0
2014-10-28 15:00:00,199.5,200.51,199.49,200.3,139200.0,183.7878,184.7183,183.7786,184.5248,139200.0
2014-10-28 15:30:00,200.29,201.18,200.18,201.18,296800.0,184.5156,185.3355,184.4142,185.3355,296800.0
2014-10-29 09:30:00,196.03,200.89,195.0,200.34,396500.0,180.5911,185.0683,179.6422,184.5616,396500.0
2014-10-29 10:00:00,200.35,201.83,199.53,200.03,200900.0,184.5709,185.9343,183.8154,184.2761,200900.0
2014-10-29 10:30:00,200.03,200.8,198.31,198.63,116100.0,184.2761,184.9854,182.6915,182.9863,116100.0
2014-10-29 11:00:00,198.64,199.49,198.45,198.76,68500.0,182.9955,183.7786,182.8205,183.1061,68500.0
2014-10-29 11:30:00,198.76,199.23,198.26,198.78,53200.0,183.1061,183.5391,182.6455,183.1245,53200.0
2014-10-29 12:00:00,198.72,199.77,198.65,199.51,92400.0,183.0692,184.0365,183.0047,183.797,92400.0
2014-10-29 12:30:00,199.6,199.85,199.22,199.85,60500.0,183.8799,184.1102,183.5298,184.1102,60500.0
2014-10-29 13:00:00,199.81,199.92,199.08,199.28,62400.0,184.0734,184.1747,183.4009,183.5851,62400.0
2014-10-29 13:30:00,199.28,199.57,199.1,199.14,66300.0,183.5851,183.8523,183.4193,183.4561,66300.0
2014-10-29 14:00:00,199.11,199.45,197.01,199.35,151900.0,183.4285,183.7417,181.4939,183.6496,151900.0
2014-10-29 14:30:00,199.34,199.55,198.17,198.51,116500.0,183.6404,183.8339,182.5625,182.8758,116500.0
2014-10-29 15:00:00,198.42,199.61,198.02,198.31,124100.0,182.7929,183.8891,182.4244,182.6915,124100.0
2014-10-29 15:30:00,198.31,199.52,197.65,198.59,312600.0,182.6915,183.8062,182.0835,182.9495,312600.0
2014-10-30 09:30:00,198.69,201.36,197.82,200.77,142600.0,183.0416,185.5013,182.2401,184.9578,142600.0
2014-10-30 10:00:00,200.66,201.85,200.52,201.74,127400.0,184.8564,185.9527,184.7275,185.8514,127400.0
2014-10-30 10:30:00,201.73,201.73,200.98,201.16,89600.0,185.8422,185.8422,185.1512,185.3171,89600.0
2014-10-30 11:00:00,201.13,201.24,200.41,201.11,61500.0,185.2894,185.3908,184.6261,185.271,61500.0
2014-10-30 11:30:00,201.11,201.93,201.11,201.79,52000.0,185.271,186.0264,185.271,185.8974,52000.0
2014-10-30 12:00:00,201.78,202.63,201.77,202.36,63200.0,185.8882,186.6713,185.879,186.4225,63200.0
2014-10-30 12:30:00,202.35,202.72,202.23,202.7,33400.0,186.4133,186.7542,186.3028,186.7358,33400.0
2014-10-30 13:00:00,202.68,203.49,202.49,203.36,20200.0,186.7173,187.4636,186.5423,187.3438,20200.0
2014-10-30 13:30:00,203.36,204.18,203.3,204.13,97100.0,187.3438,188.0992,187.2885,188.0531,97100.0
2014-10-30 14:00:00,204.15,204.29,203.63,203.69,63100.0,188.0716,188.2005,187.5925,187.6478,63100.0
2014-10-30 14:30:00,203.68,203.79,202.53,202.75,55200.0,187.6386,187.7399,186.5792,186.7818,55200.0
2014-10-30 15:00:00,202.84,203.01,202.57,202.72,65900.0,186.8647,187.0214,186.616,186.7542,65900.0
2014-10-30 15:30:00,202.8,203.67,202.74,203.56,130100.0,186.8279,187.6294,186.7726,187.528,130100.0
2014-10-31 09:30:00,206.59,206.91,203.79,204.23,168400.0,190.3194,190.6142,187.7399,188.1453,168400.0
2014-10-31 10:00:00,204.32,204.58,203.65,204.47,127100.0,188.2282,188.4677,187.611,188.3664,127100.0
2014-10-31 10:30:00,204.5,204.71,204.26,204.51,85900.0,188.394,188.5875,188.1729,188.4032,85900.0
2014-10-31 11:00:00,204.49,204.69,204.21,204.69,43100.0,188.3848,188.569,188.1268,188.569,43100.0
2014-10-31 11:30:00,204.69,204.79,203.88,204.09,48900.0,188.569,188.6612,187.8228,188.0163,48900.0
2014-10-31 12:00:00,204.05,204.21,203.72,203.87,30400.0,187.9794,188.1268,187.6754,187.8136,30400.0
2014-10-31 12:30:00,203.91,204.23,203.87,204.23,31000.0,187.8505,188.1453,187.8136,188.1453,31000.0
2014-10-31 13:00:00,204.23,204.64,204.07,204.41,51600.0,188.1453,188.523,187.9979,188.3111,51600.0
2014-10-31 13:30:00,204.46,204.73,204.16,204.57,51100.0,188.3572,188.6059,188.0808,188.4585,51100.0
2014-10-31 14:00:00,204.54,204.88,204.3,204.67,39600.0,188.4309,188.7441,188.2098,188.5506,39600.0
2014-10-31 14:30:00,204.67,204.82,203.69,203.72,94400.0,188.5506,188.6888,187.6478,187.6754,94400.0
2014-10-31 15:00:00,203.72,203.77,203.19,203.55,85300.0,187.6754,187.7215,187.1872,187.5188,85300.0
2014-10-31 15:30:00,203.55,203.72,203.31,203.41,183000.0,187.5188,187.6754,187.2977,187.3899,183000.0
2014-11-03 09:30:00,204.0,204.95,203.8,204.49,74300.0,187.9334,188.8086,187.7491,188.3848,74300.0
2014-11-03 10:00:00,204.49,204.78,203.14,203.14,54600.0,188.3848,188.652,187.1411,187.1411,54600.0
2014-11-03 10:30:00,203.16,203.62,202.72,202.89,66000.0,187.1595,187.5833,186.7542,186.9108,66000.0
2014-11-03 11:00:00,202.9,203.51,202.68,203.38,49100.0,186.92,187.482,186.7173,187.3622,49100.0
2014-11-03 11:30:00,203.45,203.62,203.18,203.46,25000.0,187.4267,187.5833,187.178,187.4359,25000.0
2014-11-03 12:00:00,203.48,203.85,203.24,203.67,20100.0,187.4543,187.7952,187.2332,187.6294,20100.0
2014-11-03 12:30:00,203.67,204.03,203.53,203.76,30700.0,187.6294,187.961,187.5004,187.7123,30700.0
2014-11-03 13:00:00,203.74,203.84,203.61,203.75,29100.0,187.6939,187.786,187.5741,187.7031,29100.0
2014-11-03 13:30:00,203.74,203.79,203.46,203.75,28100.0,187.6939,187.7399,187.4359,187.7031,28100.0
2014-11-03 14:00:00,203.75,204.18,203.75,203.82,57200.0,187.7031,188.0992,187.7031,187.7676,57200.0
2014-11-03 14:30:00,203.82,203.82,203.34,203.55,42800.0,187.7676,187.7676,187.3254,187.5188,42800.0
2014-11-03 15:00:00,203.5,203.61,202.81,202.92,49500.0,187.4728,187.5741,186.8371,186.9384,49500.0
2014-11-03 15:30:00,202.94,203.57,202.92,203.4,89800.0,186.9569,187.5373,186.9384,187.3806,89800.0
2014-11-04 09:30:00,203.45,204.53,202.57,203.07,55200.0,187.4267,188.4216,186.616,187.0766,55200.0
2014-11-04 10:00:00,203.06,203.79,202.82,202.82,20600.0,187.0674,187.7399,186.8463,186.8463,20600.0
2014-11-04 10:30:00,202.86,203.6,202.04,202.11,47600.0,186.8832,187.5649,186.1278,186.1922,47600.0
2014-11-04 11:00:00,202.11,202.12,201.65,202.07,25500.0,186.1922,186.2015,185.7685,186.1554,25500.0
2014-11-04 11:30:00,202.06,202.29,201.81,201.88,10300.0,186.1462,186.3581,185.9159,185.9804,10300.0
2014-11-04 12:00:00,201.95,203.06,201.93,203.03,19500.0,186.0448,187.0674,186.0264,187.0398,19500.0
2014-11-04 12:30:00,202.96,203.31,202.81,203.04,18300.0,186.9753,187.2977,186.8371,187.049,18300.0
2014-11-04 13:00:00,203.04,203.04,202.75,202.97,20500.0,187.049,187.049,186.7818,186.9845,20500.0
2014-11-04 13:30:00,202.91,203.2,202.4,202.87,22500.0,186.9292,187.1964,186.4594,186.8924,22500.0
2014-11-04 14:00:00,202.98,203.34,202.82,203.32,27200.0,186.9937,187.3254,186.8463,187.3069,27200.0
2014-11-04 14:30:00,203.17,203.54,202.98,203.51,30000.0,187.1688,187.5096,186.9937,187.482,30000.0
2014-11-04 15:00:00,203.58,203.93,203.54,203.88,60000.0,187.5465,187.8689,187.5096,187.8228,60000.0
2014-11-04 15:30:00,203.8,203.87,203.29,203.35,116900.0,187.7491,187.8136,187.2793,187.3346,116900.0
2014-11-05 09:30:00,204.98,205.95,202.41,202.67,102500.0,188.8362,189.7298,186.4686,186.7081,102500.0
2014-11-05 10:00:00,202.81,202.81,201.53,201.64,86700.0,186.8371,186.8371,185.6579,185.7593,86700.0
2014-11-05 10:30:00,201.58,201.76,200.65,200.9,76500.0,185.704,185.8698,184.8472,185.0775,76500.0
2014-11-05 11:00:00,200.85,201.9,200.85,201.32,69800.0,185.0315,185.9988,185.0315,185.4645,69800.0
2014-11-05 11:30:00,201.25,201.54,200.84,201.22,47000.0,185.4,185.6671,185.0223,185.3723,47000.0
2014-11-05 12:00:00,201.18,201.55,200.95,200.96,34400.0,185.3355,185.6763,185.1236,185.1328,34400.0
2014-11-05 12:30:00,201.03,201.71,200.9,201.64,30600.0,185.1973,185.8237,185.0775,185.7593,30600.0
2014-11-05 13:00:00,201.65,201.65,201.01,201.13,25700.0,185.7685,185.7685,185.1789,185.2894,25700.0
2014-11-05 13:30:00,201.15,201.22,200.49,200.75,37300.0,185.3078,185.3723,184.6998,184.9393,37300.0
2014-11-05 14:00:00,200.77,201.65,200.75,201.53,52800.0,184.9578,185.7685,184.9393,185.6579,52800.0
2014-11-05 14:30:00,201.54,202.01,201.47,201.97,59400.0,185.6671,186.1001,185.6026,186.0633,59400.0
2014-11-05 15:00:00,201.99,202.15,201.55,201.62,46200.0,186.0817,186.2291,185.6763,185.7408,46200.0
2014-11-05 15:30:00,201.61,201.76,201.23,201.6,129700.0,185.7316,185.8698,185.3815,185.7224,129700.0
2014-11-06 09:30:00,202.09,202.6,200.45,201.35,92600.0,186.1738,186.6436,184.663,185.4921,92600.0
2014-11-06 10:00:00,201.36,201.88,200.96,201.33,29100.0,185.5013,185.9804,185.1328,185.4737,29100.0
2014-11-06 10:30:00,201.31,202.05,201.28,201.84,25800.0,185.4552,186.137,185.4276,185.9435,25800.0
2014-11-06 11:00:00,201.81,203.16,201.74,203.07,54800.0,185.9159,187.1595,185.8514,187.0766,54800.0
2014-11-06 11:30:00,202.99,203.06,202.18,202.24,18300.0,187.0029,187.0674,186.2567,186.312,18300.0
2014-11-06 12:00:00,202.23,202.26,201.87,201.88,11000.0,186.3028,186.3304,185.9711,185.9804,11000.0
2014-11-06 12:30:00,201.87,202.21,201.87,202.1,14800.0,185.9711,186.2844,185.9711,186.183,14800.0
2014-11-06 13:00:00,202.13,202.48,202.04,202.37,20600.0,186.2107,186.5331,186.1278,186.4318,20600.0
2014-11-06 13:30:00,202.38,202.72,202.17,202.72,21400.0,186.441,186.7542,186.2475,186.7542,21400.0
2014-11-06 14:00:00,202.77,203.17,202.58,202.97,39100.0,186.8003,187.1688,186.6252,186.9845,39100.0
2014-11-06 14:30:00,202.94,203.03,202.62,202.85,19600.0,186.9569,187.0398,186.6621,186.874,19600.0
2014-11-06 15:00:00,202.8,202.87,202.6,202.68,27900.0,186.8279,186.8924,186.6436,186.7173,27900.0
2014-11-06 15:30:00,202.69,202.98,202.63,202.63,73600.0,186.7266,186.9937,186.6713,186.6713,73600.0
2014-11-07 09:30:00,202.05,202.17,200.77,201.4,57500.0,186.137,186.2475,184.9578,185.5382,57500.0
2014-11-07 10:00:00,201.34,201.69,200.61,200.73,38500.0,185.4829,185.8053,184.8104,184.9209,38500.0
2014-11-07 10:30:00,200.68,201.56,200.35,201.52,24300.0,184.8749,185.6856,184.5709,185.6487,24300.0
2014-11-07 11:00:00,201.54,201.81,201.37,201.79,25800.0,185.6671,185.9159,185.5105,185.8974,25800.0
2014-11-07 11:30:00,201.79,201.84,201.26,201.28,36500.0,185.8974,185.9435,185.4092,185.4276,36500.0
2014-11-07 12:00:00,201.29,201.33,201.14,201.21,43400.0,185.4368,185.4737,185.2986,185.3631,43400.0
2014-11-07 12:30:00,201.22,201.23,200.73,200.73,55300.0,185.3723,185.3815,184.9209,184.9209,55300.0
2014-11-07 13:00:00,200.76,200.83,200.51,200.55,31300.0,184.9486,185.013,184.7183,184.7551,31300.0
2014-11-07 13:30:00,200.55,200.63,200.09,200.17,24100.0,184.7551,184.8288,184.3313,184.405,24100.0
2014-11-07 14:00:00,200.16,200.22,199.41,199.44,27200.0,184.3958,184.4511,183.7049,183.7325,27200.0
2014-11-07 14:30:00,199.46,199.57,199.03,199.03,37500.0,183.7509,183.8523,183.3548,183.3548,37500.0
2014-11-07 15:00:00,199.0,199.04,198.19,198.3,81700.0,183.3272,183.364,182.581,182.6823,81700.0
2014-11-07 15:30:00,198.29,199.39,198.2,199.27,163400.0,182.6731,183.6865,182.5902,183.5759,163400.0
2014-11-10 09:30:00,199.96,200.0,198.16,199.14,58800.0,184.2116,184.2484,182.5533,183.4561,58800.0
2014-11-10 10:00:00,199.2,200.43,199.12,200.18,29100.0,183.5114,184.6446,183.4377,184.4142,29100.0
2014-11-10 10:30:00,200.22,201.15,200.22,200.82,46400.0,184.4511,185.3078,184.4511,185.0038,46400.0
2014-11-10 11:00:00,200.86,201.09,200.76,200.91,56100.0,185.0407,185.2526,184.9486,185.0867,56100.0
2014-11-10 11:30:00,200.89,201.7,200.89,201.41,21400.0,185.0683,185.8145,185.0683,185.5474,21400.0
2014-11-10 12:00:00,201.36,201.37,201.0,201.06,27300.0,185.5013,185.5105,185.1697,185.2249,27300.0
2014-11-10 12:30:00,200.97,201.0,200.34,200.42,23300.0,185.142,185.1697,184.5616,184.6353,23300.0
2014-11-10 13:00:00,200.48,200.89,200.23,200.82,36200.0,184.6906,185.0683,184.4603,185.0038,36200.0
2014-11-10 13:30:00,200.91,201.03,200.45,200.57,23700.0,185.0867,185.1973,184.663,184.7735,23700.0
2014-11-10 14:00:00,200.57,201.08,200.57,200.93,30000.0,184.7735,185.2434,184.7735,185.1052,30000.0
2014-11-10 14:30:00,200.94,201.06,200.85,200.94,26000.0,185.1144,185.2249,185.0315,185.1144,26000.0
2014-11-10 15:00:00,200.96,201.0,200.74,200.75,35100.0,185.1328,185.1697,184.9301,184.9393,35100.0
2014-11-10 15:30:00,200.7,201.26,200.52,201.26,122300.0,184.8933,185.4092,184.7275,185.4092,122300.0
2014-11-11 09:30:00,201.33,201.69,200.16,200.96,46500.0,185.4737,185.8053,184.3958,185.1328,46500.0
2014-11-11 10:00:00,200.96,202.25,200.63,201.94,50800.0,185.1328,186.3212,184.8288,186.0356,50800.0
2014-11-11 10:30:00,201.98,202.87,201.95,202.35,70000.0,186.0725,186.8924,186.0448,186.4133,70000.0
2014-11-11 11:00:00,202.37,203.11,202.13,202.46,49900.0,186.4318,187.1135,186.2107,186.5147,49900.0
2014-11-11 11:30:00,202.46,202.65,202.19,202.65,34100.0,186.5147,186.6897,186.2659,186.6897,34100.0
2014-11-11 12:00:00,202.63,202.73,202.39,202.49,45500.0,186.6713,186.7634,186.4502,186.5423,45500.0
2014-11-11 12:30:00,202.48,202.61,202.37,202.42,32600.0,186.5331,186.6529,186.4318,186.4778,32600.0
2014-11-11 13:00:00,202.47,202.56,201.95,201.98,34500.0,186.5239,186.6068,186.0448,186.0725,34500.0
2014-11-11 13:30:00,202.02,202.4,201.82,202.29,41100.0,186.1093,186.4594,185.9251,186.3581,41100.0
2014-11-11 14:00:00,202.19,202.37,202.1,202.27,39600.0,186.2659,186.4318,186.183,186.3396,39600.0
2014-11-11 14:30:00,202.29,202.56,202.15,202.4,37400.0,186.3581,186.6068,186.2291,186.4594,37400.0
2014-11-11 15:00:00,202.41,202.76,202.4,202.44,58600.0,186.4686,186.791,186.4594,186.4962,58600.0
2014-11-11 15:30:00,202.44,203.15,202.35,203.14,157500.0,186.4962,187.1503,186.4133,187.1411,157500.0
2014-11-12 09:30:00,202.35,202.7,201.46,202.64,72100.0,186.4133,186.7358,185.5934,186.6805,72100.0
2014-11-12 10:00:00,202.71,203.12,201.8,201.82,48900.0,186.745,187.1227,185.9067,185.9251,48900.0
2014-11-12 10:30:00,201.85,201.88,201.5,201.68,28200.0,185.9527,185.9804,185.6303,185.7961,28200.0
2014-11-12 11:00:00,201.73,202.43,201.73,202.11,28500.0,185.8422,186.487,185.8422,186.1922,28500.0
2014-11-12 11:30:00,202.14,203.24,202.14,203.12,24900.0,186.2199,187.2332,186.2199,187.1227,24900.0
2014-11-12 12:00:00,203.12,203.76,203.08,203.62,27200.0,187.1227,187.7123,187.0858,187.5833,27200.0
2014-11-12 12:30:00,203.59,203.59,203.19,203.31,23000.0,187.5557,187.5557,187.1872,187.2977,23000.0
2014-11-12 13:00:00,203.34,203.44,203.08,203.22,17300.0,187.3254,187.4175,187.0858,187.2148,17300.0
2014-11-12 13:30:00,203.19,203.25,202.89,202.89,16900.0,187.1872,187.2425,186.9108,186.9108,16900.0
2014-11-12 14:00:00,202.9,203.2,202.9,203.14,19100.0,186.92,187.1964,186.92,187.1411,19100.0
2014-11-12 14:30:00,203.15,203.34,202.91,203.13,25900.0,187.1503,187.3254,186.9292,187.1319,25900.0
2014-11-12 15:00:00,203.07,203.36,202.9,203.33,28600.0,187.0766,187.3438,186.92,187.3162,28600.0
2014-11-12 15:30:00,203.4,203.55,203.04,203.07,90600.0,187.3806,187.5188,187.049,187.0766,90600.0
2014-11-13 09:30:00,202.67,204.53,202.67,204.5,48800.0,186.7081,188.4216,186.7081,188.394,48800.0
2014-11-13 10:00:00,204.59,204.75,204.21,204.46,36000.0,188.4769,188.6243,188.1268,188.3572,36000.0
2014-11-13 10:30:00,204.47,204.93,204.47,204.87,24700.0,188.3664,188.7901,188.3664,188.7349,24700.0
2014-11-13 11:00:00,204.9,204.99,204.4,204.62,72600.0,188.7625,188.8454,188.3019,188.5046,72600.0
2014-11-13 11:30:00,204.64,204.64,204.17,204.31,12600.0,188.523,188.523,188.09,188.219,12600.0
2014-11-13 12:00:00,204.2,204.44,203.93,204.39,14100.0,188.1176,188.3387,187.8689,188.2927,14100.0
2014-11-13 12:30:00,204.39,204.97,204.28,204.76,47700.0,188.2927,188.827,188.1913,188.6335,47700.0
2014-11-13 13:00:00,204.73,204.74,203.59,203.96,48100.0,188.6059,188.6151,187.5557,187.8965,48100.0
2014-11-13 13:30:00,204.0,204.12,203.63,204.06,41700.0,187.9334,188.0439,187.5925,187.9887,41700.0
2014-11-13 14:00:00,204.09,204.19,203.59,203.94,29200.0,188.0163,188.1084,187.5557,187.8781,29200.0
2014-11-13 14:30:00,203.93,204.85,203.83,204.54,52500.0,187.8689,188.7164,187.7768,188.4309,52500.0
2014-11-13 15:00:00,204.47,204.96,204.41,204.63,57100.0,188.3664,188.8178,188.3111,188.5138,57100.0
2014-11-13 15:30:00,204.55,205.0,204.51,204.76,129600.0,188.4401,188.8546,188.4032,188.6335,129600.0
2014-11-14 09:30:00,204.14,204.45,203.16,204.18,68300.0,188.0624,188.3479,187.1595,188.0992,68300.0
2014-11-14 10:00:00,204.09,204.76,203.88,203.91,103400.0,188.0163,188.6335,187.8228,187.8505,103400.0
2014-11-14 10:30:00,203.92,204.5,203.5,204.48,50100.0,187.8597,188.394,187.4728,188.3756,50100.0
2014-11-14 11:00:00,204.47,205.2,204.46,205.19,95800.0,188.3664,189.0389,188.3572,189.0297,95800.0
2014-11-14 11:30:00,205.14,205.25,204.77,205.02,44900.0,188.9836,189.0849,188.6427,188.8731,44900.0
2014-11-14 12:00:00,205.06,205.11,204.34,204.68,20600.0,188.9099,188.956,188.2466,188.5598,20600.0
2014-11-14 12:30:00,204.67,204.86,204.5,204.59,24900.0,188.5506,188.7257,188.394,188.4769,24900.0
2014-11-14 13:00:00,204.53,204.72,204.24,204.26,16600.0,188.4216,188.5967,188.1545,188.1729,16600.0
2014-11-14 13:30:00,204.23,204.75,204.23,204.45,31300.0,188.1453,188.6243,188.1453,188.3479,31300.0
2014-11-14 14:00:00,204.43,204.74,204.35,204.58,44100.0,188.3295,188.6151,188.2558,188.4677,44100.0
2014-11-14 14:30:00,204.62,204.87,204.45,204.76,39900.0,188.5046,188.7349,188.3479,188.6335,39900.0
2014-11-14 15:00:00,204.72,205.09,204.72,205.09,69200.0,188.5967,188.9375,188.5967,188.9375,69200.0
2014-11-14 15:30:00,205.09,205.32,204.97,205.26,128900.0,188.9375,189.1494,188.827,189.0942,128900.0
2014-11-17 09:30:00,204.05,205.84,204.05,204.98,91700.0,187.9794,189.6285,187.9794,188.8362,91700.0
2014-11-17 10:00:00,205.06,205.57,204.93,205.22,32800.0,188.9099,189.3797,188.7901,189.0573,32800.0
2014-11-17 10:30:00,205.14,205.25,204.27,204.47,41900.0,188.9836,189.0849,188.1821,188.3664,41900.0
2014-11-17 11:00:00,204.6,204.6,203.3,203.42,43100.0,188.4861,188.4861,187.2885,187.3991,43100.0
2014-11-17 11:30:00,203.41,204.48,203.4,204.42,21900.0,187.3899,188.3756,187.3806,188.3203,21900.0
2014-11-17 12:00:00,204.38,205.0,204.11,204.91,29800.0,188.2835,188.8546,188.0347,188.7717,29800.0
2014-11-17 12:30:00,204.89,204.9,204.65,204.72,15500.0,188.7533,188.7625,188.5322,188.5967,15500.0
2014-11-17 13:00:00,204.74,205.1,204.67,204.98,31700.0,188.6151,188.9468,188.5506,188.8362,31700.0
2014-11-17 13:30:00,205.05,205.08,204.72,204.78,23400.0,188.9007,188.9283,188.5967,188.652,23400.0
2014-11-17 14:00:00,204.84,204.84,204.02,204.04,29100.0,188.7072,188.7072,187.9518,187.9702,29100.0
2014-11-17 14:30:00,204.0,204.33,203.93,204.33,26400.0,187.9334,188.2374,187.8689,188.2374,26400.0
2014-11-17 15:00:00,204.34,204.34,203.95,204.23,33500.0,188.2466,188.2466,187.8873,188.1453,33500.0
2014-11-17 15:30:00,204.29,204.46,204.07,204.44,244700.0,188.2005,188.3572,187.9979,188.3387,244700.0
2014-11-18 09:30:00,204.38,206.02,203.53,206.0,59200.0,188.2835,189.7943,187.5004,189.7759,59200.0
2014-11-18 10:00:00,206.13,206.22,204.62,204.98,73800.0,189.8956,189.9785,188.5046,188.8362,73800.0
2014-11-18 10:30:00,205.03,205.3,204.86,205.07,56900.0,188.8823,189.131,188.7257,188.9191,56900.0
2014-11-18 11:00:00,204.99,205.24,204.78,205.23,57100.0,188.8454,189.0757,188.652,189.0665,57100.0
2014-11-18 11:30:00,205.14,205.38,205.02,205.34,80400.0,188.9836,189.2047,188.8731,189.1679,80400.0
2014-11-18 12:00:00,205.34,206.47,205.26,206.39,71900.0,189.1679,190.2089,189.0942,190.1352,71900.0
2014-11-18 12:30:00,206.39,206.87,205.96,206.23,74800.0,190.1352,190.5774,189.739,189.9878,74800.0
2014-11-18 13:00:00,206.17,206.38,206.07,206.28,16800.0,189.9325,190.1259,189.8404,190.0338,16800.0
2014-11-18 13:30:00,206.23,206.33,206.0,206.12,21800.0,189.9878,190.0799,189.7759,189.8864,21800.0
2014-11-18 14:00:00,206.15,207.16,206.11,207.03,71500.0,189.9141,190.8445,189.8772,190.7247,71500.0
2014-11-18 14:30:00,207.0,207.35,206.88,207.22,91100.0,190.6971,191.0195,190.5866,190.8998,91100.0
2014-11-18 15:00:00,207.19,207.73,207.07,207.65,95200.0,190.8721,191.3696,190.7616,191.2959,95200.0
2014-11-18 15:30:00,207.65,208.0,207.31,207.99,250400.0,191.2959,191.6184,190.9827,191.6091,250400.0
2014-11-19 09:30:00,207.03,208.0,206.3,206.52,91600.0,190.7247,191.6184,190.0522,190.2549,91600.0
2014-11-19 10:00:00,206.54,207.27,205.84,206.0,83100.0,190.2733,190.9458,189.6285,189.7759,83100.0
2014-11-19 10:30:00,206.05,206.12,205.29,205.29,40700.0,189.8219,189.8864,189.1218,189.1218,40700.0
2014-11-19 11:00:00,205.28,205.35,204.93,205.33,53300.0,189.1126,189.1771,188.7901,189.1586,53300.0
2014-11-19 11:30:00,205.37,205.64,205.16,205.64,41400.0,189.1955,189.4442,189.002,189.4442,41400.0
2014-11-19 12:00:00,205.66,206.04,205.62,205.92,15000.0,189.4626,189.8127,189.4258,189.7022,15000.0
2014-11-19 12:30:00,205.92,206.2,205.86,206.0,13200.0,189.7022,189.9601,189.6469,189.7759,13200.0
2014-11-19 13:00:00,206.13,206.29,205.92,206.14,25200.0,189.8956,190.043,189.7022,189.9048,25200.0
2014-11-19 13:30:00,206.12,206.28,205.98,206.09,14700.0,189.8864,190.0338,189.7574,189.8588,14700.0
2014-11-19 14:00:00,206.11,206.61,205.76,205.77,21800.0,189.8772,190.3378,189.5548,189.564,21800.0
2014-11-19 14:30:00,205.72,206.3,205.58,206.19,199400.0,189.5179,190.0522,189.3889,189.9509,199400.0
2014-11-19 15:00:00,206.21,206.62,206.08,206.13,25000.0,189.9693,190.347,189.8496,189.8956,25000.0
2014-11-19 15:30:00,206.15,206.49,205.86,206.26,68800.0,189.9141,190.2273,189.6469,190.0154,68800.0
2014-11-20 09:30:00,204.72,205.31,203.64,204.01,43100.0,188.5967,189.1402,187.6017,187.9426,43100.0
2014-11-20 10:00:00,204.07,205.55,203.88,205.32,43200.0,187.9979,189.3613,187.8228,189.1494,43200.0
2014-11-20 10:30:00,205.3,206.69,205.3,206.68,110400.0,189.131,190.4115,189.131,190.4023,110400.0
2014-11-20 11:00:00,206.64,207.15,206.5,206.89,119700.0,190.3655,190.8353,190.2365,190.5958,119700.0
2014-11-20 11:30:00,207.0,207.0,206.15,206.17,16100.0,190.6971,190.6971,189.9141,189.9325,16100.0
2014-11-20 12:00:00,206.11,206.33,205.89,205.89,23100.0,189.8772,190.0799,189.6745,189.6745,23100.0
2014-11-20 12:30:00,205.88,205.94,205.3,205.31,39100.0,189.6653,189.7206,189.131,189.1402,39100.0
2014-11-20 13:00:00,205.32,205.38,204.57,205.14,44900.0,189.1494,189.2047,188.4585,188.9836,44900.0
2014-11-20 13:30:00,205.17,205.23,204.78,205.01,17300.0,189.0112,189.0665,188.652,188.8638,17300.0
2014-11-20 14:00:00,205.03,205.15,204.69,204.69,30000.0,188.8823,188.9928,188.569,188.569,30000.0
2014-11-20 14:30:00,204.63,204.73,204.35,204.36,30500.0,188.5138,188.6059,188.2558,188.265,30500.0
2014-11-20 15:00:00,204.39,204.69,204.34,204.61,30300.0,188.2927,188.569,188.2466,188.4953,30300.0
2014-11-20 15:30:00,204.58,205.01,204.44,205.0,80200.0,188.4677,188.8638,188.3387,188.8546,80200.0
2014-11-21 09:30:00,206.43,207.82,205.45,206.15,132000.0,190.172,191.4525,189.2692,189.9141,132000.0
2014-11-21 10:00:00,206.16,206.25,205.37,205.8,37400.0,189.9233,190.0062,189.1955,189.5916,37400.0
2014-11-21 10:30:00,205.83,205.96,205.0,205.18,28400.0,189.6193,189.739,188.8546,189.0205,28400.0
2014-11-21 11:00:00,205.26,205.45,205.01,205.19,19600.0,189.0942,189.2692,188.8638,189.0297,19600.0
2014-11-21 11:30:00,205.12,205.12,204.5,204.53,23300.0,188.9652,188.9652,188.394,188.4216,23300.0
2014-11-21 12:00:00,204.5,204.95,204.5,204.51,39300.0,188.394,188.8086,188.394,188.4032,39300.0
2014-11-21 12:30:00,204.54,204.74,204.26,204.59,29500.0,188.4309,188.6151,188.1729,188.4769,29500.0
2014-11-21 13:00:00,204.57,204.91,204.17,204.17,23300.0,188.4585,188.7717,188.09,188.09,23300.0
2014-11-21 13:30:00,204.14,204.95,204.09,204.82,23000.0,188.0624,188.8086,188.0163,188.6888,23000.0
2014-11-21 14:00:00,204.84,204.99,204.36,204.48,27300.0,188.7072,188.8454,188.265,188.3756,27300.0
2014-11-21 14:30:00,204.44,204.94,204.3,204.8,36100.0,188.3387,188.7994,188.2098,188.6704,36100.0
2014-11-21 15:00:00,204.81,205.44,204.8,205.43,31000.0,188.6796,189.26,188.6704,189.2508,31000.0
2014-11-21 15:30:00,205.43,205.51,204.93,205.2,57200.0,189.2508,189.3245,188.7901,189.0389,57200.0
2014-11-24 09:30:00,205.57,207.98,205.56,207.81,80900.0,189.3797,191.5999,189.3705,191.4433,80900.0
2014-11-24 10:00:00,207.88,207.89,207.29,207.73,61700.0,191.5078,191.517,190.9643,191.3696,61700.0
2014-11-24 10:30:00,207.81,208.75,207.5,208.7,56700.0,191.4433,192.3093,191.1577,192.2632,56700.0
2014-11-24 11:00:00,208.71,209.31,208.69,208.96,132100.0,192.2724,192.8252,192.254,192.5027,132100.0
2014-11-24 11:30:00,208.93,209.1,208.78,208.95,64200.0,192.4751,192.6317,192.3369,192.4935,64200.0
2014-11-24 12:00:00,208.97,209.04,208.86,209.0,44400.0,192.512,192.5764,192.4106,192.5396,44400.0
2014-11-24 12:30:00,208.98,209.52,208.95,209.2,60300.0,192.5212,193.0186,192.4935,192.7238,60300.0
2014-11-24 13:00:00,209.17,209.84,209.07,209.66,75900.0,192.6962,193.3134,192.6041,193.1476,75900.0
2014-11-24 13:30:00,209.61,209.7,209.09,209.14,57700.0,193.1016,193.1845,192.6225,192.6686,57700.0
2014-11-24 14:00:00,209.14,209.43,209.1,209.42,42500.0,192.6686,192.9357,192.6317,192.9265,42500.0
2014-11-24 14:30:00,209.41,209.77,209.3,209.52,44700.0,192.9173,193.249,192.816,193.0186,44700.0
2014-11-24 15:00:00,209.53,209.71,208.99,209.06,78400.0,193.0279,193.1937,192.5304,192.5949,78400.0
2014-11-24 15:30:00,209.09,209.83,209.06,209.72,136600.0,192.6225,193.3042,192.5949,193.2029,136600.0
2014-11-25 09:30:00,209.38,209.45,207.73,208.37,51300.0,192.8897,192.9542,191.3696,191.9592,51300.0
2014-11-25 10:00:00,208.37,208.78,207.91,208.58,64800.0,191.9592,192.3369,191.5354,192.1527,64800.0
2014-11-25 10:30:00,208.71,208.72,208.16,208.23,28200.0,192.2724,192.2816,191.7658,191.8302,28200.0
2014-11-25 11:00:00,208.27,208.56,208.02,208.19,34100.0,191.8671,192.1343,191.6368,191.7934,34100.0
2014-11-25 11:30:00,208.15,208.34,207.93,208.12,29900.0,191.7565,191.9316,191.5539,191.7289,29900.0
2014-11-25 12:00:00,208.14,208.15,207.75,207.85,17400.0,191.7473,191.7565,191.388,191.4802,17400.0
2014-11-25 12:30:00,207.82,208.07,207.69,207.94,29600.0,191.4525,191.6828,191.3328,191.5631,29600.0
2014-11-25 13:00:00,207.94,208.1,207.81,208.04,20400.0,191.5631,191.7105,191.4433,191.6552,20400.0
2014-11-25 13:30:00,208.04,209.0,208.03,208.95,33900.0,191.6552,192.5396,191.646,192.4935,33900.0
2014-11-25 14:00:00,208.9,208.93,208.4,208.86,30800.0,192.4475,192.4751,191.9869,192.4106,30800.0
2014-11-25 14:30:00,208.87,209.0,208.7,208.97,29300.0,192.4198,192.5396,192.2632,192.512,29300.0
2014-11-25 15:00:00,208.93,209.3,208.87,209.21,46400.0,192.4751,192.816,192.4198,192.7331,46400.0
2014-11-25 15:30:00,209.21,209.23,208.57,208.99,86600.0,192.7331,192.7515,192.1435,192.5304,86600.0
2014-11-26 09:30:00,208.94,209.3,208.29,208.84,58500.0,192.7062,193.0382,192.1067,192.6139,58500.0
2014-11-26 10:00:00,208.83,209.27,207.51,207.85,56600.0,192.6047,193.0105,191.3873,191.7009,56600.0
2014-11-26 10:30:00,207.89,208.18,207.71,208.02,17700.0,191.7377,192.0052,191.5717,191.8576,17700.0
2014-11-26 11:00:00,208.1,208.2,207.11,207.46,28100.0,191.9314,192.0237,191.0183,191.3412,28100.0
2014-11-26 11:30:00,207.46,207.52,207.05,207.19,19300.0,191.3412,191.3965,190.963,191.0921,19300.0
2014-11-26 12:00:00,207.19,207.62,207.19,207.48,21400.0,191.0921,191.4887,191.0921,191.3596,21400.0
2014-11-26 12:30:00,207.51,207.58,207.37,207.4,30200.0,191.3873,191.4518,191.2581,191.2858,30200.0
2014-11-26 13:00:00,207.4,207.53,207.31,207.47,19600.0,191.2858,191.4057,191.2028,191.3504,19600.0
2014-11-26 13:30:00,207.47,207.86,207.44,207.86,49300.0,191.3504,191.7101,191.3227,191.7101,49300.0
2014-11-26 14:00:00,207.88,207.93,207.7,207.7,40600.0,191.7285,191.7746,191.5625,191.5625,40600.0
2014-11-26 14:30:00,207.65,207.69,207.43,207.43,40700.0,191.5164,191.5533,191.3135,191.3135,40700.0
2014-11-26 15:00:00,207.47,207.6,207.41,207.41,38700.0,191.3504,191.4703,191.295,191.295,38700.0
2014-11-26 15:30:00,207.4,208.34,207.4,208.21,76500.0,191.2858,192.1528,191.2858,192.0329,76500.0
2014-11-28 09:30:00,208.38,210.0,208.28,209.72,45800.0,192.1897,193.6838,192.0974,193.4256,45800.0
2014-11-28 10:00:00,209.65,210.54,209.61,210.49,50700.0,193.361,194.1818,193.3241,194.1357,50700.0
2014-11-28 10:30:00,210.53,211.25,210.44,210.56,26000.0,194.1726,194.8367,194.0896,194.2003,26000.0
2014-11-28 11:00:00,210.46,210.6,209.51,209.54,18100.0,194.1081,194.2372,193.2319,193.2595,18100.0
2014-11-28 11:30:00,209.58,209.83,209.48,209.64,14400.0,193.2964,193.527,193.2042,193.3518,14400.0
2014-11-28 12:00:00,209.6,210.06,209.58,210.04,20300.0,193.3149,193.7391,193.2964,193.7207,20300.0
2014-11-28 12:30:00,210.0,210.87,210.0,210.76,101700.0,193.6838,194.4862,193.6838,194.3848,101700.0
2014-12-01 09:30:00,210.36,210.36,207.74,208.91,54600.0,194.0158,194.0158,191.5994,192.6785,54600.0
2014-12-01 10:00:00,208.89,210.22,208.79,209.13,47500.0,192.66,193.8867,192.5678,192.8814,47500.0
2014-12-01 10:30:00,209.06,209.33,208.81,209.07,37700.0,192.8168,193.0659,192.5863,192.8261,37700.0
2014-12-01 11:00:00,209.07,209.34,208.75,209.26,45400.0,192.8261,193.0751,192.5309,193.0013,45400.0
2014-12-01 11:30:00,209.29,209.53,208.97,209.41,57300.0,193.029,193.2503,192.7338,193.1396,57300.0
2014-12-01 12:00:00,209.53,209.66,209.14,209.38,62200.0,193.2503,193.3702,192.8906,193.112,62200.0
2014-12-01 12:30:00,209.33,209.37,208.8,209.09,26900.0,193.0659,193.1028,192.577,192.8445,26900.0
2014-12-01 13:00:00,209.18,209.28,208.89,209.21,26700.0,192.9275,193.0197,192.66,192.9552,26700.0
2014-12-01 13:30:00,209.25,209.47,208.93,208.93,37300.0,192.9921,193.195,192.6969,192.6969,37300.0
2014-12-01 14:00:00,208.92,209.02,208.66,208.67,35200.0,192.6877,192.7799,192.4479,192.4571,35200.0
2014-12-01 14:30:00,208.6,208.87,208.47,208.62,30500.0,192.3926,192.6416,192.2727,192.411,30500.0
2014-12-01 15:00:00,208.58,209.14,208.58,208.99,28400.0,192.3741,192.8906,192.3741,192.7523,28400.0
2014-12-01 15:30:00,208.99,209.09,208.74,208.8,130700.0,192.7523,192.8445,192.5217,192.577,130700.0
2014-12-02 09:30:00,208.54,211.11,208.5,211.03,57200.0,192.3372,194.7076,192.3003,194.6338,57200.0
2014-12-02 10:00:00,210.92,210.92,209.91,210.15,65700.0,194.5323,194.5323,193.6008,193.8222,65700.0
2014-12-02 10:30:00,210.14,210.46,209.57,209.68,60800.0,193.8129,194.1081,193.2872,193.3887,60800.0
2014-12-02 11:00:00,209.73,210.4,209.5,210.37,38500.0,193.4348,194.0527,193.2227,194.0251,38500.0
2014-12-02 11:30:00,210.31,210.5,210.02,210.27,62500.0,193.9697,194.145,193.7023,193.9328,62500.0
2014-12-02 12:00:00,210.17,210.21,209.61,210.1,25200.0,193.8406,193.8775,193.3241,193.776,25200.0
2014-12-02 12:30:00,210.09,210.11,209.76,209.97,21400.0,193.7668,193.7853,193.4625,193.6561,21400.0
2014-12-02 13:00:00,209.97,210.25,209.9,210.12,132100.0,193.6561,193.9144,193.5916,193.7945,132100.0
2014-12-02 13:30:00,210.14,210.74,210.07,210.59,68700.0,193.8129,194.3663,193.7484,194.228,68700.0
2014-12-02 14:00:00,210.6,210.87,210.5,210.76,39400.0,194.2372,194.4862,194.145,194.3848,39400.0
2014-12-02 14:30:00,210.71,211.33,210.46,210.88,23000.0,194.3386,194.9105,194.1081,194.4954,23000.0
2014-12-02 15:00:00,210.89,210.97,210.45,210.73,50900.0,194.5047,194.5784,194.0988,194.3571,50900.0
2014-12-02 15:30:00,210.76,210.76,210.42,210.74,66500.0,194.3848,194.3848,194.0712,194.3663,66500.0
2014-12-03 09:30:00,210.61,211.92,209.79,210.25,39300.0,194.2464,195.4546,193.4901,193.9144,39300.0
2014-12-03 10:00:00,210.31,210.91,209.8,210.49,28400.0,193.9697,194.5231,193.4993,194.1357,28400.0
2014-12-03 10:30:00,210.54,210.94,210.3,210.78,28700.0,194.1818,194.5508,193.9605,194.4032,28700.0
2014-12-03 11:00:00,210.83,211.58,210.74,211.27,37700.0,194.4493,195.141,194.3663,194.8551,37700.0
2014-12-03 11:30:00,211.32,211.4,210.44,210.67,65000.0,194.9012,194.975,194.0896,194.3017,65000.0
2014-12-03 12:00:00,210.67,211.16,210.58,211.01,28300.0,194.3017,194.7537,194.2187,194.6153,28300.0
2014-12-03 12:30:00,210.98,211.26,210.78,211.13,30700.0,194.5877,194.8459,194.4032,194.726,30700.0
2014-12-03 13:00:00,211.2,211.21,210.94,211.08,21200.0,194.7906,194.7998,194.5508,194.6799,21200.0
2014-12-03 13:30:00,211.07,211.17,210.92,211.16,23600.0,194.6707,194.7629,194.5323,194.7537,23600.0
2014-12-03 14:00:00,211.2,211.39,211.1,211.35,21300.0,194.7906,194.9658,194.6983,194.9289,21300.0
2014-12-03 14:30:00,211.33,211.46,211.18,211.46,24800.0,194.9105,195.0304,194.7721,195.0304,24800.0
2014-12-03 15:00:00,211.43,211.75,211.39,211.68,42100.0,195.0027,195.2978,194.9658,195.2333,42100.0
2014-12-03 15:30:00,211.73,211.8,211.51,211.55,95200.0,195.2794,195.344,195.0765,195.1134,95200.0
2014-12-04 09:30:00,211.73,212.52,211.26,211.41,41400.0,195.2794,196.008,194.8459,194.9843,41400.0
2014-12-04 10:00:00,211.33,211.46,210.51,210.56,20100.0,194.9105,195.0304,194.1542,194.2003,20100.0
2014-12-04 10:30:00,210.49,210.56,209.9,210.2,30300.0,194.1357,194.2003,193.5916,193.8683,30300.0
2014-12-04 11:00:00,210.16,211.05,210.01,210.7,39900.0,193.8314,194.6522,193.693,194.3294,39900.0
2014-12-04 11:30:00,210.8,211.44,210.7,211.44,30500.0,194.4216,195.0119,194.3294,195.0119,30500.0
2014-12-04 12:00:00,211.4,212.12,211.4,211.97,21400.0,194.975,195.6391,194.975,195.5007,21400.0
2014-12-04 12:30:00,211.92,212.75,211.92,212.5,37100.0,195.4546,196.2201,195.4546,195.9896,37100.0
2014-12-04 13:00:00,212.51,212.63,212.34,212.54,21500.0,195.9988,196.1095,195.842,196.0265,21500.0
2014-12-04 13:30:00,212.54,212.65,212.4,212.4,18900.0,196.0265,196.1279,195.8973,195.8973,18900.0
2014-12-04 14:00:00,212.47,212.47,212.11,212.12,20200.0,195.9619,195.9619,195.6299,195.6391,20200.0
2014-12-04 14:30:00,212.12,212.12,211.59,211.68,19000.0,195.6391,195.6391,195.1503,195.2333,19000.0
2014-12-04 15:00:00,211.71,211.95,211.15,211.2,26900.0,195.2609,195.4823,194.7445,194.7906,26900.0
2014-12-04 15:30:00,211.14,211.82,211.09,211.76,61800.0,194.7352,195.3624,194.6891,195.3071,61800.0
2014-12-05 09:30:00,212.0,212.54,210.9,211.85,37100.0,195.5284,196.0265,194.5139,195.3901,37100.0
2014-12-05 10:00:00,211.85,212.0,211.23,211.72,22400.0,195.3901,195.5284,194.8182,195.2702,22400.0
2014-12-05 10:30:00,211.72,211.8,211.42,211.46,32300.0,195.2702,195.344,194.9935,195.0304,32300.0
2014-12-05 11:00:00,211.52,212.18,211.5,212.18,44400.0,195.0857,195.6944,195.0673,195.6944,44400.0
2014-12-05 11:30:00,212.18,212.81,212.12,212.6,15300.0,195.6944,196.2755,195.6391,196.0818,15300.0
2014-12-05 12:00:00,212.65,212.8,212.5,212.52,15900.0,196.1279,196.2663,195.9896,196.008,15900.0
2014-12-05 12:30:00,212.58,212.82,212.48,212.69,23900.0,196.0633,196.2847,195.9711,196.1648,23900.0
2014-12-05 13:00:00,212.67,212.82,212.39,212.5,20000.0,196.1464,196.2847,195.8881,195.9896,20000.0
2014-12-05 13:30:00,212.54,212.8,212.36,212.8,20700.0,196.0265,196.2663,195.8604,196.2663,20700.0
2014-12-05 14:00:00,212.81,212.9,212.66,212.79,20700.0,196.2755,196.3585,196.1371,196.257,20700.0
2014-12-05 14:30:00,212.72,212.83,212.61,212.72,17100.0,196.1925,196.2939,196.091,196.1925,17100.0
2014-12-05 15:00:00,212.75,212.79,212.35,212.41,31200.0,196.2201,196.257,195.8512,195.9066,31200.0
2014-12-05 15:30:00,212.41,212.66,211.89,212.6,87400.0,195.9066,196.1371,195.427,196.0818,87400.0
2014-12-08 09:30:00,212.72,213.0,211.47,212.56,68100.0,196.1925,196.4507,195.0396,196.0449,68100.0
2014-12-08 10:00:00,212.56,214.37,212.48,214.06,105000.0,196.0449,197.7143,195.9711,197.4284,105000.0
2014-12-08 10:30:00,213.98,214.13,213.28,213.39,70700.0,197.3546,197.4929,196.709,196.8104,70700.0
2014-12-08 11:00:00,213.42,213.51,212.4,212.4,72300.0,196.8381,196.9211,195.8973,195.8973,72300.0
2014-12-08 11:30:00,212.45,213.59,212.44,213.15,23000.0,195.9435,196.9949,195.9342,196.5891,23000.0
2014-12-08 12:00:00,213.19,213.26,212.39,212.87,51300.0,196.626,196.6905,195.8881,196.3308,51300.0
2014-12-08 12:30:00,212.84,213.72,212.74,213.24,52500.0,196.3031,197.1148,196.2109,196.6721,52500.0
2014-12-08 13:00:00,213.26,213.75,213.18,213.3,31400.0,196.6905,197.1424,196.6167,196.7274,31400.0
2014-12-08 13:30:00,213.24,213.3,212.67,212.84,44000.0,196.6721,196.7274,196.1464,196.3031,44000.0
2014-12-08 14:00:00,212.76,213.3,212.26,213.3,51800.0,196.2294,196.7274,195.7682,196.7274,51800.0
2014-12-08 14:30:00,213.27,213.49,213.12,213.43,41900.0,196.6997,196.9026,196.5614,196.8473,41900.0
2014-12-08 15:00:00,213.4,213.51,213.09,213.23,54900.0,196.8196,196.9211,196.5337,196.6628,54900.0
2014-12-08 15:30:00,213.26,213.26,212.5,212.81,98000.0,196.6905,196.6905,195.9896,196.2755,98000.0
2014-12-09 09:30:00,210.07,212.0,208.84,209.38,84400.0,193.7484,195.5284,192.6139,193.112,84400.0
2014-12-09 10:00:00,209.45,209.72,208.68,208.86,59900.0,193.1765,193.4256,192.4664,192.6324,59900.0
2014-12-09 10:30:00,208.92,210.31,208.36,210.1,78800.0,192.6877,193.9697,192.1712,193.776,78800.0
2014-12-09 11:00:00,210.18,210.18,209.01,209.63,145400.0,193.8498,193.8498,192.7707,193.3426,145400.0
2014-12-09 11:30:00,209.69,209.87,209.01,209.09,593300.0,193.3979,193.5639,192.7707,192.8445,593300.0
2014-12-09 12:00:00,209.06,209.66,208.78,209.39,46600.0,192.8168,193.3702,192.5586,193.1212,46600.0
2014-12-09 12:30:00,209.35,209.6,209.12,209.52,44100.0,193.0843,193.3149,192.8722,193.2411,44100.0
2014-12-09 13:00:00,209.51,210.2,209.48,209.76,37300.0,193.2319,193.8683,193.2042,193.4625,37300.0
2014-12-09 13:30:00,209.73,209.94,209.27,209.31,39700.0,193.4348,193.6285,193.0105,193.0474,39700.0
2014-12-09 14:00:00,209.42,212.78,209.01,209.15,52300.0,193.1489,196.2478,192.7707,192.8998,52300.0
2014-12-09 14:30:00,209.08,209.35,209.01,209.13,48400.0,192.8353,193.0843,192.7707,192.8814,48400.0
2014-12-09 15:00:00,209.22,209.8,209.22,209.67,59600.0,192.9644,193.4993,192.9644,193.3794,59600.0
2014-12-09 15:30:00,209.64,210.37,209.58,210.28,105100.0,193.3518,194.0251,193.2964,193.9421,105100.0
2014-12-10 09:30:00,210.76,211.39,209.94,210.23,95900.0,194.3848,194.9658,193.6285,193.8959,95900.0
2014-12-10 10:00:00,210.16,210.55,209.72,209.72,57100.0,193.8314,194.1911,193.4256,193.4256,57100.0
2014-12-10 10:30:00,209.79,210.91,209.18,210.91,24700.0,193.4901,194.5231,192.9275,194.5231,24700.0
2014-12-10 11:00:00,210.9,210.91,209.57,209.57,22000.0,194.5139,194.5231,193.2872,193.2872,22000.0
2014-12-10 11:30:00,209.58,210.55,209.4,210.43,33700.0,193.2964,194.1911,193.1304,194.0804,33700.0
2014-12-10 12:00:00,210.39,210.45,209.56,209.96,45600.0,194.0435,194.0988,193.278,193.6469,45600.0
2014-12-10 12:30:00,209.93,210.22,209.56,210.21,22500.0,193.6192,193.8867,193.278,193.8775,22500.0
2014-12-10 13:00:00,210.12,210.57,210.05,210.48,20100.0,193.7945,194.2095,193.7299,194.1265,20100.0
2014-12-10 13:30:00,210.56,210.6,209.37,209.53,14100.0,194.2003,194.2372,193.1028,193.2503,14100.0
2014-12-10 14:00:00,209.57,209.87,209.16,209.2,38700.0,193.2872,193.5639,192.9091,192.946,38700.0
2014-12-10 14:30:00,209.22,209.27,208.56,208.56,29400.0,192.9644,193.0105,192.3557,192.3557,29400.0
2014-12-10 15:00:00,208.57,209.63,208.36,209.25,28300.0,192.3649,193.3426,192.1712,192.9921,28300.0
2014-12-10 15:30:00,209.22,209.51,207.93,208.12,147500.0,192.9644,193.2319,191.7746,191.9499,147500.0
2014-12-11 09:30:00,209.44,212.0,209.32,211.44,47700.0,193.1673,195.5284,193.0566,195.0119,47700.0
2014-12-11 10:00:00,211.4,211.85,211.2,211.7,39600.0,194.975,195.3901,194.7906,195.2517,39600.0
2014-12-11 10:30:00,211.84,211.93,211.18,211.55,32200.0,195.3808,195.4639,194.7721,195.1134,32200.0
2014-12-11 11:00:00,211.58,212.11,211.51,211.78,30400.0,195.141,195.6299,195.0765,195.3255,30400.0
2014-12-11 11:30:00,211.75,212.06,211.54,211.92,20000.0,195.2978,195.5838,195.1042,195.4546,20000.0
2014-12-11 12:00:00,211.92,211.98,210.46,210.46,25400.0,195.4546,195.51,194.1081,194.1081,25400.0
2014-12-11 12:30:00,210.54,210.89,210.02,210.68,35600.0,194.1818,194.5047,193.7023,194.311,35600.0
2014-12-11 13:00:00,210.72,210.88,209.72,209.86,19100.0,194.3479,194.4954,193.4256,193.5547,19100.0
2014-12-11 13:30:00,209.92,210.57,209.8,210.01,39700.0,193.61,194.2095,193.4993,193.693,39700.0
2014-12-11 14:00:00,210.11,210.36,209.84,209.87,23200.0,193.7853,194.0158,193.5362,193.5639,23200.0
2014-12-11 14:30:00,209.84,209.97,209.17,209.31,57100.0,193.5362,193.6561,192.9183,193.0474,57100.0
2014-12-11 15:00:00,209.32,210.59,209.25,210.37,49400.0,193.0566,194.228,192.9921,194.0251,49400.0
2014-12-11 15:30:00,210.44,210.57,209.01,209.57,83800.0,194.0896,194.2095,192.7707,193.2872,83800.0
2014-12-12 09:30:00,208.85,209.58,207.94,209.1,38300.0,192.6232,193.2964,191.7839,192.8537,38300.0
2014-12-12 10:00:00,209.09,209.1,206.6,207.03,40700.0,192.8445,192.8537,190.548,190.9446,40700.0
2014-12-12 10:30:00,207.25,207.64,206.8,206.85,30300.0,191.1475,191.5072,190.7324,190.7785,30300.0
2014-12-12 11:00:00,206.92,207.05,205.86,205.97,31300.0,190.8431,190.963,189.8655,189.9669,31300.0
2014-12-12 11:30:00,206.02,206.85,205.93,206.31,33200.0,190.013,190.7785,189.93,190.2805,33200.0
2014-12-12 12:00:00,206.34,207.29,206.32,207.29,17000.0,190.3082,191.1844,190.2897,191.1844,17000.0
2014-12-12 12:30:00,207.28,207.34,206.3,206.35,16300.0,191.1751,191.2305,190.2713,190.3174,16300.0
2014-12-12 13:00:00,206.4,207.49,206.13,207.0,41500.0,190.3635,191.3688,190.1145,190.9169,41500.0
2014-12-12 13:30:00,207.1,207.23,206.41,207.12,26400.0,191.0091,191.129,190.3727,191.0276,26400.0
2014-12-12 14:00:00,206.93,207.27,206.38,206.49,43300.0,190.8523,191.1659,190.3451,190.4465,43300.0
2014-12-12 14:30:00,206.43,206.83,206.31,206.78,41500.0,190.3912,190.7601,190.2805,190.714,41500.0
2014-12-12 15:00:00,206.79,207.12,206.42,206.89,46900.0,190.7232,191.0276,190.382,190.8154,46900.0
2014-12-12 15:30:00,206.88,206.88,205.3,205.41,159700.0,190.8062,190.8062,189.349,189.4504,159700.0
2014-12-15 09:30:00,205.8,206.95,205.69,206.76,37600.0,189.8101,190.8708,189.7087,190.6955,37600.0
2014-12-15 10:00:00,206.74,207.66,206.35,207.09,60200.0,190.6771,191.5256,190.3174,190.9999,60200.0
2014-12-15 10:30:00,207.05,207.17,205.38,206.62,36700.0,190.963,191.0737,189.4228,190.5664,36700.0
2014-12-15 11:00:00,206.62,206.62,204.85,205.16,44100.0,190.5664,190.5664,188.9339,189.2199,44100.0
2014-12-15 11:30:00,205.09,205.54,204.8,205.03,50400.0,189.1553,189.5703,188.8878,189.1,50400.0
2014-12-15 12:00:00,205.08,206.78,205.08,206.48,40100.0,189.1461,190.714,189.1461,190.4373,40100.0
2014-12-15 12:30:00,206.57,207.79,206.34,207.55,44000.0,190.5203,191.6455,190.3082,191.4242,44000.0
2014-12-15 13:00:00,207.55,207.82,206.34,206.66,38500.0,191.4242,191.6732,190.3082,190.6033,38500.0
2014-12-15 13:30:00,206.57,207.54,206.53,206.95,41100.0,190.5203,191.4149,190.4834,190.8708,41100.0
2014-12-15 14:00:00,207.02,208.11,206.73,207.69,30900.0,190.9353,191.9407,190.6679,191.5533,30900.0
2014-12-15 14:30:00,207.61,207.99,206.69,206.97,43600.0,191.4795,191.83,190.631,190.8892,43600.0
2014-12-15 15:00:00,206.9,207.55,206.6,206.6,29900.0,190.8247,191.4242,190.548,190.548,29900.0
2014-12-15 15:30:00,206.52,207.21,206.32,206.4,123400.0,190.4742,191.1106,190.2897,190.3635,123400.0
2014-12-16 09:30:00,205.41,206.33,204.96,205.22,83200.0,189.4504,190.299,189.0354,189.2752,83200.0
2014-12-16 10:00:00,205.31,206.28,204.41,205.73,55100.0,189.3582,190.2528,188.5281,189.7456,55100.0
2014-12-16 10:30:00,205.62,205.92,204.84,205.47,38100.0,189.6441,189.9208,188.9247,189.5058,38100.0
2014-12-16 11:00:00,205.64,207.99,204.92,207.75,52500.0,189.6626,191.83,188.9985,191.6086,52500.0
2014-12-16 11:30:00,207.74,208.1,206.49,206.71,39800.0,191.5994,191.9314,190.4465,190.6494,39800.0
2014-12-16 12:00:00,206.65,206.8,205.54,205.7,37700.0,190.5941,190.7324,189.5703,189.7179,37700.0
2014-12-16 12:30:00,205.65,206.05,205.1,205.32,24500.0,189.6718,190.0407,189.1645,189.3674,24500.0
2014-12-16 13:00:00,205.35,205.68,203.55,203.88,78600.0,189.3951,189.6995,187.7349,188.0393,78600.0
2014-12-16 13:30:00,203.81,204.09,203.47,203.5,70400.0,187.9747,188.233,187.6612,187.6888,70400.0
2014-12-16 14:00:00,203.56,204.26,203.5,204.09,59700.0,187.7442,188.3898,187.6888,188.233,59700.0
2014-12-16 14:30:00,204.19,204.29,203.32,203.62,42000.0,188.3252,188.4175,187.5228,187.7995,42000.0
2014-12-16 15:00:00,203.64,203.83,202.87,202.97,52800.0,187.818,187.9932,187.1078,187.2,52800.0
2014-12-16 15:30:00,202.91,203.47,201.31,201.53,214900.0,187.1447,187.6612,185.669,185.8719,214900.0
2014-12-17 09:30:00,202.24,204.42,202.01,203.68,64100.0,186.5267,188.5374,186.3146,187.8548,64100.0
2014-12-17 10:00:00,203.71,203.71,202.33,202.67,72500.0,187.8825,187.8825,186.6097,186.9233,72500.0
2014-12-17 10:30:00,202.7,202.95,202.24,202.72,51300.0,186.951,187.1816,186.5267,186.9694,51300.0
2014-12-17 11:00:00,202.75,203.15,202.47,203.0,43100.0,186.9971,187.366,186.7389,187.2277,43100.0
2014-12-17 11:30:00,203.02,204.14,202.67,203.91,45600.0,187.2461,188.2791,186.9233,188.067,45600.0
2014-12-17 12:00:00,203.95,204.0,203.3,203.3,43100.0,188.1039,188.15,187.5044,187.5044,43100.0
2014-12-17 12:30:00,203.35,203.96,203.3,203.81,42700.0,187.5505,188.1131,187.5044,187.9747,42700.0
2014-12-17 13:00:00,203.82,203.96,203.31,203.57,19200.0,187.984,188.1131,187.5136,187.7534,19200.0
2014-12-17 13:30:00,203.62,204.12,203.42,204.12,25800.0,187.7995,188.2607,187.615,188.2607,25800.0
2014-12-17 14:00:00,204.05,206.43,203.97,205.41,67000.0,188.1961,190.3912,188.1223,189.4504,67000.0
2014-12-17 14:30:00,205.34,205.97,204.49,204.49,42400.0,189.3859,189.9669,188.6019,188.6019,42400.0
2014-12-17 15:00:00,204.52,205.14,203.82,205.1,69300.0,188.6296,189.2014,187.984,189.1645,69300.0
2014-12-17 15:30:00,205.0,205.45,204.24,205.25,195900.0,189.0723,189.4873,188.3713,189.3029,195900.0
2014-12-18 09:30:00,207.75,209.97,207.08,209.82,71800.0,191.6086,193.6561,190.9907,193.5178,71800.0
2014-12-18 10:00:00,209.97,210.83,209.44,210.7,85700.0,193.6561,194.4493,193.1673,194.3294,85700.0
2014-12-18 10:30:00,210.69,210.82,210.1,210.2,47100.0,194.3202,194.4401,193.776,193.8683,47100.0
2014-12-18 11:00:00,210.2,210.25,209.28,209.77,27900.0,193.8683,193.9144,193.0197,193.4717,27900.0
2014-12-18 11:30:00,209.76,210.36,209.49,210.25,34500.0,193.4625,194.0158,193.2134,193.9144,34500.0
2014-12-18 12:00:00,210.24,210.53,209.99,210.23,24900.0,193.9052,194.1726,193.6746,193.8959,24900.0
2014-12-18 12:30:00,210.3,210.76,210.18,210.64,19600.0,193.9605,194.3848,193.8498,194.2741,19600.0
2014-12-18 13:00:00,210.61,211.15,210.41,211.11,26800.0,194.2464,194.7445,194.062,194.7076,26800.0
2014-12-18 13:30:00,211.09,211.28,210.83,211.05,35700.0,194.6891,194.8644,194.4493,194.6522,35700.0
2014-12-18 14:00:00,211.1,211.32,210.61,211.01,43100.0,194.6983,194.9012,194.2464,194.6153,43100.0
2014-12-18 14:30:00,211.02,211.27,210.48,210.95,36600.0,194.6246,194.8551,194.1265,194.56,36600.0
2014-12-18 15:00:00,210.84,211.42,210.54,210.95,82800.0,194.4585,194.9935,194.1818,194.56,82800.0
2014-12-18 15:30:00,210.92,211.97,210.83,211.96,162900.0,194.5323,195.5007,194.4493,195.4915,162900.0
2014-12-19 09:30:00,213.13,214.25,209.67,213.19,361000.0,196.5706,197.6036,193.3794,196.626,361000.0
2014-12-19 10:00:00,213.35,214.14,213.0,214.08,63300.0,196.7735,197.5021,196.4507,197.4468,63300.0
2014-12-19 10:30:00,214.07,214.17,212.41,212.95,38800.0,197.4376,197.5298,195.9066,196.4046,38800.0
2014-12-19 11:00:00,212.85,212.85,211.67,212.04,49500.0,196.3124,196.3124,195.2241,195.5653,49500.0
2014-12-19 11:30:00,212.13,212.26,211.9,212.09,33300.0,195.6483,195.7682,195.4362,195.6114,33300.0
2014-12-19 12:00:00,211.99,212.0,211.44,211.74,23100.0,195.5192,195.5284,195.0119,195.2886,23100.0
2014-12-19 12:30:00,211.76,211.81,210.8,210.89,45800.0,195.3071,195.3532,194.4216,194.5047,45800.0
2014-12-19 13:00:00,210.89,211.54,210.78,211.36,38700.0,194.5047,195.1042,194.4032,194.9381,38700.0
2014-12-19 13:30:00,211.42,211.59,210.85,210.91,29700.0,194.9935,195.1503,194.4678,194.5231,29700.0
2014-12-19 14:00:00,210.88,211.38,210.83,210.97,47700.0,194.4954,194.9566,194.4493,194.5784,47700.0
2014-12-19 14:30:00,211.01,212.38,210.82,212.31,53200.0,194.6153,195.8789,194.4401,195.8143,53200.0
2014-12-19 15:00:00,212.38,212.96,212.21,212.79,46800.0,195.8789,196.4138,195.7221,196.257,46800.0
2014-12-19 15:30:00,212.77,212.79,211.05,211.11,216800.0,196.2386,196.257,194.6522,194.7076,216800.0
2014-12-22 09:30:00,211.47,213.19,211.35,211.96,47900.0,195.0396,196.626,194.9289,195.4915,47900.0
2014-12-22 10:00:00,211.9,212.13,211.43,211.58,38100.0,195.4362,195.6483,195.0027,195.141,38100.0
2014-12-22 10:30:00,211.56,211.61,210.82,211.18,28400.0,195.1226,195.1687,194.4401,194.7721,28400.0
2014-12-22 11:00:00,211.17,211.17,210.32,210.77,36700.0,194.7629,194.7629,193.9789,194.394,36700.0
2014-12-22 11:30:00,210.79,211.04,210.35,210.57,23600.0,194.4124,194.643,194.0066,194.2095,23600.0
2014-12-22 12:00:00,210.62,210.76,210.39,210.6,17600.0,194.2556,194.3848,194.0435,194.2372,17600.0
2014-12-22 12:30:00,210.66,211.07,210.63,210.99,19000.0,194.2925,194.6707,194.2649,194.5969,19000.0
2014-12-22 13:00:00,211.02,211.53,210.97,211.35,16700.0,194.6246,195.0949,194.5784,194.9289,16700.0
2014-12-22 13:30:00,211.41,211.76,211.32,211.75,19900.0,194.9843,195.3071,194.9012,195.2978,19900.0
2014-12-22 14:00:00,211.73,211.8,211.49,211.69,20200.0,195.2794,195.344,195.058,195.2425,20200.0
2014-12-22 14:30:00,211.71,211.78,211.3,211.32,24800.0,195.2609,195.3255,194.8828,194.9012,24800.0
2014-12-22 15:00:00,211.34,211.73,211.31,211.64,45300.0,194.9197,195.2794,194.892,195.1964,45300.0
2014-12-22 15:30:00,211.69,211.73,211.28,211.62,115700.0,195.2425,195.2794,194.8644,195.1779,115700.0
2014-12-23 09:30:00,211.78,212.8,210.6,211.47,55900.0,195.3255,196.2663,194.2372,195.0396,55900.0
2014-12-23 10:00:00,211.44,211.48,210.19,210.36,48700.0,195.0119,195.0488,193.859,194.0158,48700.0
2014-12-23 10:30:00,210.36,210.45,209.27,210.04,64200.0,194.0158,194.0988,193.0105,193.7207,64200.0
2014-12-23 11:00:00,210.08,210.08,209.44,209.48,48800.0,193.7576,193.7576,193.1673,193.2042,48800.0
2014-12-23 11:30:00,209.54,209.79,208.75,209.74,85500.0,193.2595,193.4901,192.5309,193.444,85500.0
2014-12-23 12:00:00,209.77,209.92,209.61,209.71,38900.0,193.4717,193.61,193.3241,193.4163,38900.0
2014-12-23 12:30:00,209.73,210.13,209.62,210.13,35100.0,193.4348,193.8037,193.3333,193.8037,35100.0
2014-12-23 13:00:00,210.12,210.22,209.7,209.93,23400.0,193.7945,193.8867,193.4071,193.6192,23400.0
2014-12-23 13:30:00,209.94,209.95,209.6,209.69,30900.0,193.6285,193.6377,193.3149,193.3979,30900.0
2014-12-23 14:00:00,209.71,209.78,209.4,209.42,30800.0,193.4163,193.4809,193.1304,193.1489,30800.0
2014-12-23 14:30:00,209.41,209.57,209.16,209.27,53600.0,193.1396,193.2872,192.9091,193.0105,53600.0
2014-12-23 15:00:00,209.3,209.59,209.19,209.29,44000.0,193.0382,193.3057,192.9367,193.029,44000.0
2014-12-23 15:30:00,209.27,209.59,209.1,209.25,117800.0,193.0105,193.3057,192.8537,192.9921,117800.0
2014-12-24 09:30:00,209.44,210.08,208.84,209.98,75400.0,193.1673,193.7576,192.6139,193.6654,75400.0
2014-12-24 10:00:00,210.01,210.01,209.0,209.89,29200.0,193.693,193.693,192.7615,193.5824,29200.0
2014-12-24 10:30:00,209.88,210.82,209.85,210.56,18600.0,193.5731,194.4401,193.5455,194.2003,18600.0
2014-12-24 11:00:00,210.56,210.64,210.2,210.58,21100.0,194.2003,194.2741,193.8683,194.2187,21100.0
2014-12-24 11:30:00,210.5,210.6,210.28,210.49,23700.0,194.145,194.2372,193.9421,194.1357,23700.0
2014-12-24 12:00:00,210.5,210.54,210.21,210.36,15800.0,194.145,194.1818,193.8775,194.0158,15800.0
2014-12-24 12:30:00,210.34,210.64,209.64,209.86,38200.0,193.9974,194.2741,193.3518,193.5547,38200.0
2014-12-26 09:30:00,210.0,211.48,210.0,210.97,15500.0,193.6838,195.0488,193.6838,194.5784,15500.0
2014-12-26 10:00:00,210.88,211.29,210.6,211.05,19000.0,194.4954,194.8736,194.2372,194.6522,19000.0
2014-12-26 10:30:00,211.01,211.27,210.87,211.22,24900.0,194.6153,194.8551,194.4862,194.809,24900.0
2014-12-26 11:00:00,211.16,211.16,210.0,210.03,20500.0,194.7537,194.7537,193.6838,193.7115,20500.0
2014-12-26 11:30:00,210.07,210.36,210.05,210.09,10000.0,193.7484,194.0158,193.7299,193.7668,10000.0
2014-12-26 12:00:00,210.05,210.22,209.96,210.02,6900.0,193.7299,193.8867,193.6469,193.7023,6900.0
2014-12-26 12:30:00,210.0,210.1,209.91,210.05,9700.0,193.6838,193.776,193.6008,193.7299,9700.0
2014-12-26 13:00:00,210.11,210.53,210.11,210.51,9000.0,193.7853,194.1726,193.7853,194.1542,9000.0
2014-12-26 13:30:00,210.55,211.08,210.54,211.08,20900.0,194.1911,194.6799,194.1818,194.6799,20900.0
2014-12-26 14:00:00,211.07,211.19,210.87,210.94,11400.0,194.6707,194.7813,194.4862,194.5508,11400.0
2014-12-26 14:30:00,210.87,210.93,210.46,210.46,11200.0,194.4862,194.5415,194.1081,194.1081,11200.0
2014-12-26 15:00:00,210.59,210.78,210.31,210.63,12200.0,194.228,194.4032,193.9697,194.2649,12200.0
2014-12-26 15:30:00,210.65,210.65,210.0,210.16,40900.0,194.2833,194.2833,193.6838,193.8314,40900.0
2014-12-29 09:30:00,209.21,210.89,209.17,209.88,33400.0,192.9552,194.5047,192.9183,193.5731,33400.0
2014-12-29 10:00:00,209.99,210.04,209.36,209.54,18100.0,193.6746,193.7207,193.0935,193.2595,18100.0
2014-12-29 10:30:00,209.58,210.91,209.58,210.8,38200.0,193.2964,194.5231,193.2964,194.4216,38200.0
2014-12-29 11:00:00,210.73,211.2,210.56,211.05,32000.0,194.3571,194.7906,194.2003,194.6522,32000.0
2014-12-29 11:30:00,211.05,211.1,210.69,210.77,24900.0,194.6522,194.6983,194.3202,194.394,24900.0
2014-12-29 12:00:00,210.76,210.91,210.36,210.61,14300.0,194.3848,194.5231,194.0158,194.2464,14300.0
2014-12-29 12:30:00,210.6,211.14,210.58,210.98,16500.0,194.2372,194.7352,194.2187,194.5877,16500.0
2014-12-29 13:00:00,210.92,210.98,210.77,210.83,12400.0,194.5323,194.5877,194.394,194.4493,12400.0
2014-12-29 13:30:00,210.85,211.03,210.48,210.52,13800.0,194.4678,194.6338,194.1265,194.1634,13800.0
2014-12-29 14:00:00,210.5,210.66,210.31,210.59,20400.0,194.145,194.2925,193.9697,194.228,20400.0
2014-12-29 14:30:00,210.59,210.72,210.42,210.65,21100.0,194.228,194.3479,194.0712,194.2833,21100.0
2014-12-29 15:00:00,210.57,210.68,210.41,210.52,25400.0,194.2095,194.311,194.062,194.1634,25400.0
2014-12-29 15:30:00,210.55,210.57,210.08,210.25,50900.0,194.1911,194.2095,193.7576,193.9144,50900.0
2014-12-30 09:30:00,210.3,211.21,210.03,210.58,29300.0,193.9605,194.7998,193.7115,194.2187,29300.0
2014-12-30 10:00:00,210.28,211.23,210.01,211.08,27600.0,193.9421,194.8182,193.693,194.6799,27600.0
2014-12-30 10:30:00,210.86,211.25,209.98,211.1,50400.0,194.477,194.8367,193.6654,194.6983,50400.0
2014-12-30 11:00:00,211.11,211.38,210.99,211.19,37100.0,194.7076,194.9566,194.5969,194.7813,37100.0
2014-12-30 11:30:00,211.23,211.3,210.63,210.63,20900.0,194.8182,194.8828,194.2649,194.2649,20900.0
2014-12-30 12:00:00,210.78,210.86,210.3,210.44,9800.0,194.4032,194.477,193.9605,194.0896,9800.0
2014-12-30 12:30:00,210.42,210.61,210.25,210.41,10500.0,194.0712,194.2464,193.9144,194.062,10500.0
2014-12-30 13:00:00,210.36,210.75,210.27,210.3,23600.0,194.0158,194.3755,193.9328,193.9605,23600.0
2014-12-30 13:30:00,210.26,210.42,209.54,209.66,23500.0,193.9236,194.0712,193.2595,193.3702,23500.0
2014-12-30 14:00:00,209.72,210.17,209.68,209.93,10200.0,193.4256,193.8406,193.3887,193.6192,10200.0
2014-12-30 14:30:00,209.95,210.37,209.9,210.15,14100.0,193.6377,194.0251,193.5916,193.8222,14100.0
2014-12-30 15:00:00,210.18,210.39,210.0,210.06,20800.0,193.8498,194.0435,193.6838,193.7391,20800.0
2014-12-30 15:30:00,210.03,210.32,209.44,209.64,178200.0,193.7115,193.9789,193.1673,193.3518,178200.0
2014-12-31 09:30:00,210.53,211.35,209.73,210.38,33500.0,194.1726,194.9289,193.4348,194.0343,33500.0
2014-12-31 10:00:00,210.53,210.83,210.04,210.49,21800.0,194.1726,194.4493,193.7207,194.1357,21800.0
2014-12-31 10:30:00,210.5,211.05,210.41,210.94,14400.0,194.145,194.6522,194.062,194.5508,14400.0
2014-12-31 11:00:00,211.0,211.05,209.91,210.19,42600.0,194.6061,194.6522,193.6008,193.859,42600.0
2014-12-31 11:30:00,210.15,210.31,210.06,210.12,14300.0,193.8222,193.9697,193.7391,193.7945,14300.0
2014-12-31 12:00:00,210.14,210.46,209.69,209.87,20900.0,193.8129,194.1081,193.3979,193.5639,20900.0
2014-12-31 12:30:00,209.87,210.06,209.3,209.3,17500.0,193.5639,193.7391,193.0382,193.0382,17500.0
2014-12-31 13:00:00,209.35,209.63,209.07,209.23,16300.0,193.0843,193.3426,192.8261,192.9736,16300.0
2014-12-31 13:30:00,209.21,209.36,209.13,209.28,24200.0,192.9552,193.0935,192.8814,193.0197,24200.0
2014-12-31 14:00:00,209.3,209.35,208.11,208.17,24500.0,193.0382,193.0843,191.9407,191.996,24500.0
2014-12-31 14:30:00,208.22,208.55,207.79,208.45,42900.0,192.0421,192.3465,191.6455,192.2542,42900.0
2014-12-31 15:00:00,208.45,209.05,208.38,208.87,40500.0,192.2542,192.8076,192.1897,192.6416,40500.0
2014-12-31 15:30:00,208.92,209.02,207.39,207.62,102700.0,192.6877,192.7799,191.2766,191.4887,102700.0
2015-01-02 09:30:00,209.06,209.93,208.51,209.43,56700.0,192.8168,193.6192,192.3096,193.1581,56700.0
2015-01-02 10:00:00,209.28,209.28,208.33,209.28,35200.0,193.0197,193.0197,192.1436,193.0197,35200.0
2015-01-02 10:30:00,209.19,209.25,207.7,208.2,42700.0,192.9367,192.9921,191.5625,192.0237,42700.0
2015-01-02 11:00:00,208.07,208.12,206.78,206.9,41700.0,191.9038,191.9499,190.714,190.8247,41700.0
2015-01-02 11:30:00,206.94,207.27,206.72,206.89,40700.0,190.8616,191.1659,190.6586,190.8154,40700.0
2015-01-02 12:00:00,206.78,207.18,206.58,206.77,30300.0,190.714,191.0829,190.5295,190.7048,30300.0
2015-01-02 12:30:00,206.72,206.92,206.35,206.52,22700.0,190.6586,190.8431,190.3174,190.4742,22700.0
2015-01-02 13:00:00,206.52,206.69,205.9,205.9,25800.0,190.4742,190.631,189.9024,189.9024,25800.0
2015-01-02 13:30:00,206.0,207.04,205.72,206.85,50700.0,189.9946,190.9538,189.7363,190.7785,50700.0
2015-01-02 14:00:00,206.78,207.31,206.64,207.09,19900.0,190.714,191.2028,190.5849,190.9999,19900.0
2015-01-02 14:30:00,207.07,207.54,206.98,207.36,31400.0,190.9815,191.4149,190.8984,191.2489,31400.0
2015-01-02 15:00:00,207.36,207.49,206.81,207.02,35200.0,191.2489,191.3688,190.7417,190.9353,35200.0
2015-01-02 15:30:00,207.09,207.6,206.96,207.21,83700.0,190.9999,191.4703,190.88,191.1106,83700.0
2015-01-05 09:30:00,206.35,208.36,206.05,207.58,70300.0,190.3174,192.1712,190.0407,191.4518,70300.0
2015-01-05 10:00:00,207.38,208.32,207.36,208.1,83700.0,191.2674,192.1343,191.2489,191.9314,83700.0
2015-01-05 10:30:00,208.09,209.88,207.92,209.59,137100.0,191.9222,193.5731,191.7654,193.3057,137100.0
2015-01-05 11:00:00,209.52,209.68,207.84,208.23,49300.0,193.2411,193.3887,191.6916,192.0513,49300.0
2015-01-05 11:30:00,208.26,210.23,207.89,209.27,42400.0,192.079,193.8959,191.7377,193.0105,42400.0
2015-01-05 12:00:00,209.27,209.31,208.46,208.46,38900.0,193.0105,193.0474,192.2635,192.2635,38900.0
2015-01-05 12:30:00,208.48,209.21,208.21,208.98,42600.0,192.2819,192.9552,192.0329,192.7431,42600.0
2015-01-05 13:00:00,209.0,209.13,208.6,208.9,40800.0,192.7615,192.8814,192.3926,192.6693,40800.0
2015-01-05 13:30:00,208.86,209.26,208.82,209.1,48700.0,192.6324,193.0013,192.5955,192.8537,48700.0
2015-01-05 14:00:00,209.05,209.05,208.33,208.99,49400.0,192.8076,192.8076,192.1436,192.7523,49400.0
2015-01-05 14:30:00,208.95,208.98,208.23,208.23,74000.0,192.7154,192.7431,192.0513,192.0513,74000.0
2015-01-05 15:00:00,208.14,208.74,208.0,208.56,40300.0,191.9683,192.5217,191.8392,192.3557,40300.0
2015-01-05 15:30:00,208.55,209.61,208.39,209.02,192400.0,192.3465,193.3241,192.1989,192.7799,192400.0
2015-01-06 09:30:00,209.0,211.0,208.95,210.46,58600.0,192.7615,194.6061,192.7154,194.1081,58600.0
2015-01-06 10:00:00,210.33,212.0,209.68,211.83,94000.0,193.9882,195.5284,193.3887,195.3716,94000.0
2015-01-06 10:30:00,211.76,211.93,210.85,210.86,92400.0,195.3071,195.4639,194.4678,194.477,92400.0
2015-01-06 11:00:00,210.75,210.86,209.0,209.37,44000.0,194.3755,194.477,192.7615,193.1028,44000.0
2015-01-06 11:30:00,209.42,209.42,208.05,208.19,39500.0,193.1489,193.1489,191.8853,192.0144,39500.0
2015-01-06 12:00:00,208.14,208.16,207.44,207.62,35800.0,191.9683,191.9868,191.3227,191.4887,35800.0
2015-01-06 12:30:00,207.55,208.15,207.39,207.98,30800.0,191.4242,191.9775,191.2766,191.8208,30800.0
2015-01-06 13:00:00,207.99,207.99,206.83,207.5,61900.0,191.83,191.83,190.7601,191.378,61900.0
2015-01-06 13:30:00,207.44,208.77,207.44,208.74,42800.0,191.3227,192.5494,191.3227,192.5217,42800.0
2015-01-06 14:00:00,208.75,208.97,207.94,208.84,36600.0,192.5309,192.7338,191.7839,192.6139,36600.0
2015-01-06 14:30:00,208.89,209.38,208.55,208.78,47100.0,192.66,193.112,192.3465,192.5586,47100.0
2015-01-06 15:00:00,208.9,209.62,208.44,209.52,61800.0,192.6693,193.3333,192.245,193.2411,61800.0
2015-01-06 15:30:00,209.48,209.6,208.43,208.45,152100.0,193.2042,193.3149,192.2358,192.2542,152100.0
2015-01-07 09:30:00,210.21,211.82,209.45,211.82,55000.0,193.8775,195.3624,193.1765,195.3624,55000.0
2015-01-07 10:00:00,211.92,212.98,211.75,212.75,81500.0,195.4546,196.4323,195.2978,196.2201,81500.0
2015-01-07 10:30:00,212.7,213.71,212.26,213.59,86800.0,196.174,197.1056,195.7682,196.9949,86800.0
2015-01-07 11:00:00,213.54,214.0,213.28,213.72,77400.0,196.9488,197.373,196.709,197.1148,77400.0
2015-01-07 11:30:00,213.75,214.97,213.55,214.79,137800.0,197.1424,198.2677,196.958,198.1016,137800.0
2015-01-07 12:00:00,214.89,215.19,214.2,214.43,31500.0,198.1939,198.4706,197.5575,197.7696,31500.0
2015-01-07 12:30:00,214.57,214.57,214.04,214.2,17900.0,197.8987,197.8987,197.4099,197.5575,17900.0
2015-01-07 13:00:00,214.22,214.57,214.09,214.11,17700.0,197.5759,197.8987,197.456,197.4745,17700.0
2015-01-07 13:30:00,214.08,214.72,214.07,214.2,34000.0,197.4468,198.0371,197.4376,197.5575,34000.0
2015-01-07 14:00:00,214.23,215.13,213.99,214.38,40700.0,197.5852,198.4152,197.3638,197.7235,40700.0
2015-01-07 14:30:00,214.36,215.0,214.13,214.22,92300.0,197.7051,198.2953,197.4929,197.5759,92300.0
2015-01-07 15:00:00,214.32,214.45,213.83,214.44,83100.0,197.6682,197.7881,197.2162,197.7788,83100.0
2015-01-07 15:30:00,214.48,214.74,214.1,214.72,134500.0,197.8157,198.0555,197.4653,198.0371,134500.0
2015-01-08 09:30:00,216.2,218.05,215.4,215.84,95400.0,199.4021,201.1084,198.6642,199.0701,95400.0
2015-01-08 10:00:00,216.0,216.53,215.62,216.19,69600.0,199.2176,199.7064,198.8672,199.3929,69600.0
2015-01-08 10:30:00,216.22,216.28,215.01,215.63,99000.0,199.4205,199.4759,198.3045,198.8764,99000.0
2015-01-08 11:00:00,215.67,216.31,215.65,216.14,91500.0,198.9133,199.5035,198.8948,199.3468,91500.0
2015-01-08 11:30:00,216.12,216.61,215.96,216.56,61200.0,199.3283,199.7802,199.1807,199.7341,61200.0
2015-01-08 12:00:00,216.56,216.84,216.17,216.36,44900.0,199.7341,199.9924,199.3744,199.5497,44900.0
2015-01-08 12:30:00,216.4,216.6,215.99,216.05,49600.0,199.5866,199.771,199.2084,199.2637,49600.0
2015-01-08 13:00:00,216.03,216.18,215.84,215.88,79300.0,199.2453,199.3836,199.0701,199.107,79300.0
2015-01-08 13:30:00,215.9,216.16,215.35,215.97,82100.0,199.1254,199.3652,198.6181,199.19,82100.0
2015-01-08 14:00:00,215.96,216.79,215.53,216.79,99900.0,199.1807,199.9462,198.7841,199.9462,99900.0
2015-01-08 14:30:00,216.76,217.26,216.42,216.42,76300.0,199.9186,200.3797,199.605,199.605,76300.0
2015-01-08 15:00:00,216.44,217.08,216.41,217.05,133700.0,199.6234,200.2137,199.5958,200.186,133700.0
2015-01-08 15:30:00,217.04,217.23,216.4,217.22,239000.0,200.1768,200.3521,199.5866,200.3428,239000.0
2015-01-09 09:30:00,217.48,217.62,216.61,217.21,60000.0,200.5826,200.7118,199.7802,200.3336,60000.0
2015-01-09 10:00:00,217.15,218.14,216.76,216.89,46200.0,200.2783,201.1914,199.9186,200.0385,46200.0
2015-01-09 10:30:00,216.88,217.26,216.26,217.14,33700.0,200.0293,200.3797,199.4574,200.2691,33700.0
2015-01-09 11:00:00,217.06,217.06,216.32,216.64,35100.0,200.1953,200.1953,199.5128,199.8079,35100.0
2015-01-09 11:30:00,216.55,217.42,216.41,217.32,24200.0,199.7249,200.5273,199.5958,200.4351,24200.0
2015-01-09 12:00:00,217.34,217.58,216.6,216.85,14600.0,200.4535,200.6749,199.771,200.0016,14600.0
2015-01-09 12:30:00,216.95,217.12,216.68,216.68,14300.0,200.0938,200.2506,199.8448,199.8448,14300.0
2015-01-09 13:00:00,216.65,217.58,216.54,217.39,18600.0,199.8171,200.6749,199.7157,200.4996,18600.0
2015-01-09 13:30:00,217.38,217.76,216.75,217.05,29000.0,200.4904,200.8409,199.9094,200.186,29000.0
2015-01-09 14:00:00,217.04,217.04,216.46,216.7,25600.0,200.1768,200.1768,199.6419,199.8632,25600.0
2015-01-09 14:30:00,216.72,217.62,216.52,217.44,26100.0,199.8817,200.7118,199.6972,200.5457,26100.0
2015-01-09 15:00:00,217.47,217.82,217.17,217.29,38800.0,200.5734,200.8962,200.2967,200.4074,38800.0
2015-01-09 15:30:00,217.31,217.42,216.57,216.75,106000.0,200.4258,200.5273,199.7433,199.9094,106000.0
2015-01-12 09:30:00,217.75,217.93,215.86,216.27,53000.0,200.8317,200.9977,199.0885,199.4667,53000.0
2015-01-12 10:00:00,216.33,217.18,215.93,216.54,66700.0,199.522,200.3059,199.1531,199.7157,66700.0
2015-01-12 10:30:00,216.45,216.91,216.09,216.66,37900.0,199.6327,200.0569,199.3006,199.8263,37900.0
2015-01-12 11:00:00,216.68,216.83,216.28,216.3,28700.0,199.8448,199.9831,199.4759,199.4943,28700.0
2015-01-12 11:30:00,216.38,216.63,215.44,215.68,29400.0,199.5681,199.7987,198.7011,198.9225,29400.0
2015-01-12 12:00:00,215.8,216.01,215.36,215.71,19700.0,199.0332,199.2269,198.6274,198.9502,19700.0
2015-01-12 12:30:00,215.72,215.82,215.02,215.13,23200.0,198.9594,199.0516,198.3138,198.4152,23200.0
2015-01-12 13:00:00,215.12,215.25,214.62,214.67,17900.0,198.406,198.5259,197.9448,197.991,17900.0
2015-01-12 13:30:00,214.74,215.28,214.74,215.1,22100.0,198.0555,198.5536,198.0555,198.3876,22100.0
2015-01-12 14:00:00,215.18,215.22,214.39,214.43,26700.0,198.4613,198.4982,197.7327,197.7696,26700.0
2015-01-12 14:30:00,214.42,214.49,213.85,214.29,31300.0,197.7604,197.8249,197.2347,197.6405,31300.0
2015-01-12 15:00:00,214.33,214.81,214.27,214.4,26800.0,197.6774,198.1201,197.622,197.7419,26800.0
2015-01-12 15:30:00,214.45,215.19,213.85,214.72,74200.0,197.7881,198.4706,197.2347,198.0371,74200.0
2015-01-13 09:30:00,217.18,218.24,216.59,217.56,60200.0,200.3059,201.2836,199.7618,200.6564,60200.0
2015-01-13 10:00:00,217.57,217.65,216.5,216.57,66500.0,200.6656,200.7394,199.6788,199.7433,66500.0
2015-01-13 10:30:00,216.45,217.16,216.44,216.92,32500.0,199.6327,200.2875,199.6234,200.0661,32500.0
2015-01-13 11:00:00,216.87,217.15,216.52,216.96,44200.0,200.02,200.2783,199.6972,200.103,44200.0
2015-01-13 11:30:00,217.01,217.81,216.96,217.62,32800.0,200.1492,200.887,200.103,200.7118,32800.0
2015-01-13 12:00:00,217.59,217.73,216.58,216.58,25700.0,200.6841,200.8132,199.7526,199.7526,25700.0
2015-01-13 12:30:00,216.55,216.91,216.1,216.59,20400.0,199.7249,200.0569,199.3099,199.7618,20400.0
2015-01-13 13:00:00,216.68,216.86,215.35,215.44,23800.0,199.8448,200.0108,198.6181,198.7011,23800.0
2015-01-13 13:30:00,215.45,215.51,213.35,214.28,28700.0,198.7104,198.7657,196.7735,197.6313,28700.0
2015-01-13 14:00:00,214.06,214.25,213.02,213.69,36200.0,197.4284,197.6036,196.4692,197.0871,36200.0
2015-01-13 14:30:00,213.63,214.02,213.14,213.14,24200.0,197.0318,197.3915,196.5798,196.5798,24200.0
2015-01-13 15:00:00,213.15,213.95,213.0,213.5,38500.0,196.5891,197.3269,196.4507,196.9119,38500.0
2015-01-13 15:30:00,213.47,214.81,213.45,214.69,159000.0,196.8842,198.1201,196.8658,198.0094,159000.0
2015-01-14 09:30:00,213.14,214.5,212.51,214.32,59800.0,196.5798,197.8342,195.9988,197.6682,59800.0
2015-01-14 10:00:00,214.32,215.32,214.32,214.84,49600.0,197.6682,198.5905,197.6682,198.1478,49600.0
2015-01-14 10:30:00,214.6,214.61,213.4,214.49,28400.0,197.9264,197.9356,196.8196,197.8249,28400.0
2015-01-14 11:00:00,214.49,214.49,213.31,213.82,27400.0,197.8249,197.8249,196.7366,197.207,27400.0
2015-01-14 11:30:00,213.74,214.28,213.72,213.8,23400.0,197.1332,197.6313,197.1148,197.1886,23400.0
2015-01-14 12:00:00,213.83,214.03,213.06,213.44,15400.0,197.2162,197.4007,196.5061,196.8565,15400.0
2015-01-14 12:30:00,213.34,213.48,212.99,213.24,16500.0,196.7643,196.8934,196.4415,196.6721,16500.0
2015-01-14 13:00:00,213.3,213.57,212.98,213.24,17000.0,196.7274,196.9764,196.4323,196.6721,17000.0
2015-01-14 13:30:00,213.24,213.24,212.5,212.74,28400.0,196.6721,196.6721,195.9896,196.2109,28400.0
2015-01-14 14:00:00,212.81,213.46,212.67,213.31,36200.0,196.2755,196.875,196.1464,196.7366,36200.0
2015-01-14 14:30:00,213.35,213.7,212.89,213.0,42500.0,196.7735,197.0963,196.3493,196.4507,42500.0
2015-01-14 15:00:00,213.01,213.82,212.77,213.78,45100.0,196.4599,197.207,196.2386,197.1701,45100.0
2015-01-14 15:30:00,213.57,213.85,213.02,213.54,74700.0,196.9764,197.2347,196.4692,196.9488,74700.0
2015-01-15 09:30:00,213.63,214.31,211.25,211.76,81400.0,197.0318,197.6589,194.8367,195.3071,81400.0
2015-01-15 10:00:00,211.59,212.93,211.25,212.85,66400.0,195.1503,196.3862,194.8367,196.3124,66400.0
2015-01-15 10:30:00,212.94,213.35,212.4,212.74,79200.0,196.3954,196.7735,195.8973,196.2109,79200.0
2015-01-15 11:00:00,212.73,213.18,212.52,212.52,38300.0,196.2017,196.6167,196.008,196.008,38300.0
2015-01-15 11:30:00,212.58,212.86,212.14,212.34,56600.0,196.0633,196.3216,195.6575,195.842,56600.0
2015-01-15 12:00:00,212.35,212.6,211.73,212.03,35600.0,195.8512,196.0818,195.2794,195.5561,35600.0
2015-01-15 12:30:00,211.92,212.01,211.42,211.63,35300.0,195.4546,195.5376,194.9935,195.1872,35300.0
2015-01-15 13:00:00,211.56,212.09,211.37,211.61,22000.0,195.1226,195.6114,194.9474,195.1687,22000.0
2015-01-15 13:30:00,211.52,212.26,211.43,211.96,18200.0,195.0857,195.7682,195.0027,195.4915,18200.0
2015-01-15 14:00:00,211.88,212.0,211.55,211.65,19500.0,195.4177,195.5284,195.1134,195.2056,19500.0
2015-01-15 14:30:00,211.63,212.4,211.54,212.4,39500.0,195.1872,195.8973,195.1042,195.8973,39500.0
2015-01-15 15:00:00,212.24,212.65,211.21,211.68,57300.0,195.7498,196.1279,194.7998,195.2333,57300.0
2015-01-15 15:30:00,211.6,212.02,211.32,211.33,134800.0,195.1595,195.5469,194.9012,194.9105,134800.0
2015-01-16 09:30:00,210.52,210.74,209.12,209.33,130400.0,194.1634,194.3663,192.8722,193.0659,130400.0
2015-01-16 10:00:00,209.4,210.76,209.29,210.49,51800.0,193.1304,194.3848,193.029,194.1357,51800.0
2015-01-16 10:30:00,210.47,211.87,210.11,211.77,65200.0,194.1173,195.4085,193.7853,195.3163,65200.0
2015-01-16 11:00:00,211.8,212.43,211.59,212.16,27800.0,195.344,195.925,195.1503,195.676,27800.0
2015-01-16 11:30:00,212.23,212.79,211.69,212.09,28500.0,195.7405,196.257,195.2425,195.6114,28500.0
2015-01-16 12:00:00,212.1,212.5,211.98,212.48,18500.0,195.6206,195.9896,195.51,195.9711,18500.0
2015-01-16 12:30:00,212.45,213.46,212.37,213.07,14700.0,195.9435,196.875,195.8697,196.5153,14700.0
2015-01-16 13:00:00,213.05,213.05,212.21,212.27,28500.0,196.4968,196.4968,195.7221,195.7774,28500.0
2015-01-16 13:30:00,212.24,212.59,212.2,212.54,37200.0,195.7498,196.0726,195.7129,196.0265,37200.0
2015-01-16 14:00:00,212.51,212.61,212.27,212.33,36200.0,195.9988,196.091,195.7774,195.8328,36200.0
2015-01-16 14:30:00,212.31,212.8,212.07,212.5,74200.0,195.8143,196.2663,195.593,195.9896,74200.0
2015-01-16 15:00:00,212.51,212.89,212.31,212.75,52500.0,195.9988,196.3493,195.8143,196.2201,52500.0
2015-01-16 15:30:00,212.69,214.23,212.61,213.95,90500.0,196.1648,197.5852,196.091,197.3269,90500.0
2015-01-20 09:30:00,216.06,216.06,212.83,213.0,62100.0,199.273,199.273,196.2939,196.4507,62100.0
2015-01-20 10:00:00,213.15,214.34,213.13,213.7,78800.0,196.5891,197.6866,196.5706,197.0963,78800.0
2015-01-20 10:30:00,213.63,214.09,213.26,213.47,66600.0,197.0318,197.456,196.6905,196.8842,66600.0
2015-01-20 11:00:00,213.46,213.63,213.04,213.25,27700.0,196.875,197.0318,196.4876,196.6813,27700.0
2015-01-20 11:30:00,213.3,213.3,212.14,212.67,20500.0,196.7274,196.7274,195.6575,196.1464,20500.0
2015-01-20 12:00:00,212.65,213.53,212.61,213.48,49800.0,196.1279,196.9395,196.091,196.8934,49800.0
2015-01-20 12:30:00,213.51,213.88,213.06,213.83,32900.0,196.9211,197.2623,196.5061,197.2162,32900.0
2015-01-20 13:00:00,213.8,213.96,213.26,213.94,33400.0,197.1886,197.3361,196.6905,197.3177,33400.0
2015-01-20 13:30:00,213.99,214.3,213.94,214.01,27500.0,197.3638,197.6497,197.3177,197.3822,27500.0
2015-01-20 14:00:00,214.01,214.47,213.93,214.03,23900.0,197.3822,197.8065,197.3085,197.4007,23900.0
2015-01-20 14:30:00,214.13,215.2,214.13,215.09,41300.0,197.4929,198.4798,197.4929,198.3783,41300.0
2015-01-20 15:00:00,215.12,215.46,214.96,215.15,45400.0,198.406,198.7196,198.2584,198.4337,45400.0
2015-01-20 15:30:00,215.15,215.24,214.45,214.92,88500.0,198.4337,198.5167,197.7881,198.2215,88500.0
2015-01-21 09:30:00,213.76,215.5,213.44,214.11,59400.0,197.1517,198.7565,196.8565,197.4745,59400.0
2015-01-21 10:00:00,214.09,214.89,213.54,214.53,114100.0,197.456,198.1939,196.9488,197.8618,114100.0
2015-01-21 10:30:00,214.53,215.95,213.97,215.66,27700.0,197.8618,199.1715,197.3454,198.904,27700.0
2015-01-21 11:00:00,215.73,216.17,215.1,215.53,28000.0,198.9686,199.3744,198.3876,198.7841,28000.0
2015-01-21 11:30:00,215.61,215.99,215.25,215.74,29300.0,198.8579,199.2084,198.5259,198.9778,29300.0
2015-01-21 12:00:00,215.75,215.75,215.01,215.21,26800.0,198.9871,198.9871,198.3045,198.489,26800.0
2015-01-21 12:30:00,215.24,215.5,214.72,215.13,42400.0,198.5167,198.7565,198.0371,198.4152,42400.0
2015-01-21 13:00:00,215.09,215.36,214.73,214.89,32800.0,198.3783,198.6274,198.0463,198.1939,32800.0
2015-01-21 13:30:00,214.76,214.93,214.52,214.52,42000.0,198.074,198.2308,197.8526,197.8526,42000.0
2015-01-21 14:00:00,214.47,214.61,214.05,214.44,26100.0,197.8065,197.9356,197.4191,197.7788,26100.0
2015-01-21 14:30:00,214.41,214.97,214.26,214.71,41100.0,197.7512,198.2677,197.6128,198.0279,41100.0
2015-01-21 15:00:00,214.71,215.09,214.43,214.94,31300.0,198.0279,198.3783,197.7696,198.24,31300.0
2015-01-21 15:30:00,214.92,215.51,214.88,215.3,78400.0,198.2215,198.7657,198.1846,198.572,78400.0
2015-01-22 09:30:00,215.0,216.9,213.18,213.89,88200.0,198.2953,200.0477,196.6167,197.2716,88200.0
2015-01-22 10:00:00,213.68,216.0,213.62,215.65,43500.0,197.0779,199.2176,197.0225,198.8948,43500.0
2015-01-22 10:30:00,215.52,217.49,215.43,217.4,48300.0,198.7749,200.5919,198.6919,200.5089,48300.0
2015-01-22 11:00:00,217.49,217.61,216.69,217.21,67400.0,200.5919,200.7025,199.854,200.3336,67400.0
2015-01-22 11:30:00,217.13,217.25,216.17,216.57,37100.0,200.2598,200.3705,199.3744,199.7433,37100.0
2015-01-22 12:00:00,216.6,216.65,216.3,216.51,55500.0,199.771,199.8171,199.4943,199.688,55500.0
2015-01-22 12:30:00,216.52,216.56,216.13,216.34,29800.0,199.6972,199.7341,199.3375,199.5312,29800.0
2015-01-22 13:00:00,216.43,216.77,216.34,216.6,67900.0,199.6142,199.9278,199.5312,199.771,67900.0
2015-01-22 13:30:00,216.58,216.88,216.44,216.57,26500.0,199.7526,200.0293,199.6234,199.7433,26500.0
2015-01-22 14:00:00,216.61,216.91,216.45,216.82,44600.0,199.7802,200.0569,199.6327,199.9739,44600.0
2015-01-22 14:30:00,216.94,217.99,216.94,217.95,37000.0,200.0846,201.053,200.0846,201.0161,37000.0
2015-01-22 15:00:00,217.98,218.65,217.9,218.2,60200.0,201.0438,201.6617,200.97,201.2467,60200.0
2015-01-22 15:30:00,218.19,219.0,218.14,218.85,122300.0,201.2375,201.9845,201.1914,201.8462,122300.0
2015-01-23 09:30:00,218.86,219.21,218.34,219.12,56100.0,201.8554,202.1782,201.3758,202.0952,56100.0
2015-01-23 10:00:00,219.23,219.68,218.76,218.81,43500.0,202.1967,202.6117,201.7632,201.8093,43500.0
2015-01-23 10:30:00,218.79,219.61,218.45,219.28,24700.0,201.7909,202.5471,201.4773,202.2428,24700.0
2015-01-23 11:00:00,219.17,219.3,218.49,218.93,31100.0,202.1413,202.2612,201.5142,201.92,31100.0
2015-01-23 11:30:00,218.92,218.93,218.44,218.5,23700.0,201.9108,201.92,201.4681,201.5234,23700.0
2015-01-23 12:00:00,218.6,218.78,218.39,218.48,26600.0,201.6156,201.7816,201.4219,201.5049,26600.0
2015-01-23 12:30:00,218.46,218.62,218.22,218.51,30300.0,201.4865,201.6341,201.2651,201.5326,30300.0
2015-01-23 13:00:00,218.56,218.73,218.26,218.59,29600.0,201.5787,201.7355,201.302,201.6064,29600.0
2015-01-23 13:30:00,218.52,218.82,218.47,218.65,20300.0,201.5418,201.8185,201.4957,201.6617,20300.0
2015-01-23 14:00:00,218.69,218.82,218.28,218.55,17500.0,201.6986,201.8185,201.3205,201.5695,17500.0
2015-01-23 14:30:00,218.5,218.5,217.78,218.07,25900.0,201.5234,201.5234,200.8593,201.1268,25900.0
2015-01-23 15:00:00,218.06,218.25,217.83,218.2,22000.0,201.1176,201.2928,200.9054,201.2467,22000.0
2015-01-23 15:30:00,218.3,218.3,217.47,217.67,70400.0,201.3389,201.3389,200.5734,200.7579,70400.0
2015-01-26 09:30:00,217.11,217.39,215.93,215.95,82900.0,200.2414,200.4996,199.1531,199.1715,82900.0
2015-01-26 10:00:00,216.01,216.27,215.76,216.0,32000.0,199.2269,199.4667,198.9963,199.2176,32000.0
2015-01-26 10:30:00,215.98,216.82,215.94,216.59,28900.0,199.1992,199.9739,199.1623,199.7618,28900.0
2015-01-26 11:00:00,216.63,216.67,216.16,216.25,37600.0,199.7987,199.8356,199.3652,199.4482,37600.0
2015-01-26 11:30:00,216.32,216.66,216.18,216.66,19300.0,199.5128,199.8263,199.3836,199.8263,19300.0
2015-01-26 12:00:00,216.65,216.99,216.52,216.91,9400.0,199.8171,200.1307,199.6972,200.0569,9400.0
2015-01-26 12:30:00,216.85,217.25,216.47,217.21,28200.0,200.0016,200.3705,199.6511,200.3336,28200.0
2015-01-26 13:00:00,217.27,217.87,217.16,217.53,22400.0,200.389,200.9423,200.2875,200.6288,22400.0
2015-01-26 13:30:00,217.53,218.66,217.53,218.46,30700.0,200.6288,201.671,200.6288,201.4865,30700.0
2015-01-26 14:00:00,218.47,218.53,218.07,218.43,26700.0,201.4957,201.5511,201.1268,201.4588,26700.0
2015-01-26 14:30:00,218.43,218.74,218.32,218.52,38200.0,201.4588,201.7447,201.3574,201.5418,38200.0
2015-01-26 15:00:00,218.57,218.68,218.29,218.48,43600.0,201.5879,201.6894,201.3297,201.5049,43600.0
2015-01-26 15:30:00,218.48,219.05,218.22,218.95,105500.0,201.5049,202.0307,201.2651,201.9384,105500.0
2015-01-27 09:30:00,217.65,217.96,215.7,216.82,62900.0,200.7394,201.0253,198.9409,199.9739,62900.0
2015-01-27 10:00:00,216.66,217.35,216.13,216.95,86100.0,199.8263,200.4627,199.3375,200.0938,86100.0
2015-01-27 10:30:00,217.03,217.03,216.0,216.84,43600.0,200.1676,200.1676,199.2176,199.9924,43600.0
2015-01-27 11:00:00,216.79,217.27,216.67,216.9,42400.0,199.9462,200.389,199.8356,200.0477,42400.0
2015-01-27 11:30:00,216.97,217.43,216.87,217.05,27000.0,200.1123,200.5365,200.02,200.186,27000.0
2015-01-27 12:00:00,217.17,218.0,217.04,217.99,19100.0,200.2967,201.0622,200.1768,201.053,19100.0
2015-01-27 12:30:00,218.09,218.28,217.85,218.28,20900.0,201.1452,201.3205,200.9239,201.3205,20900.0
2015-01-27 13:00:00,218.36,218.69,217.95,218.59,14700.0,201.3943,201.6986,201.0161,201.6064,14700.0
2015-01-27 13:30:00,218.54,218.63,217.91,218.05,15000.0,201.5603,201.6433,200.9792,201.1084,15000.0
2015-01-27 14:00:00,218.13,219.07,218.13,218.91,22100.0,201.1821,202.0491,201.1821,201.9015,22100.0
2015-01-27 14:30:00,218.8,218.82,218.18,218.2,25300.0,201.8001,201.8185,201.2283,201.2467,25300.0
2015-01-27 15:00:00,218.11,218.42,217.39,217.45,50100.0,201.1637,201.4496,200.4996,200.555,50100.0
2015-01-27 15:30:00,217.35,218.09,217.15,217.72,116600.0,200.4627,201.1452,200.2783,200.804,116600.0
2015-01-28 09:30:00,219.06,222.93,218.7,220.08,210100.0,202.0399,205.6092,201.7078,202.9806,210100.0
2015-01-28 10:00:00,220.01,220.39,219.89,220.03,117100.0,202.9161,203.2665,202.8054,202.9345,117100.0
2015-01-28 10:30:00,219.99,220.26,217.79,218.0,123300.0,202.8976,203.1466,200.8686,201.0622,123300.0
2015-01-28 11:00:00,217.97,219.76,217.97,219.51,115200.0,201.0346,202.6855,201.0346,202.4549,115200.0
2015-01-28 11:30:00,219.53,220.97,219.28,220.45,125200.0,202.4734,203.8015,202.2428,203.3219,125200.0
2015-01-28 12:00:00,220.47,221.25,220.02,221.06,73200.0,203.3403,204.0597,202.9253,203.8845,73200.0
2015-01-28 12:30:00,221.07,221.11,219.92,220.25,69300.0,203.8937,203.9306,202.8331,203.1374,69300.0
2015-01-28 13:00:00,220.22,220.28,219.79,219.82,54800.0,203.1098,203.1651,202.7132,202.7408,54800.0
2015-01-28 13:30:00,219.84,220.69,219.79,219.89,71000.0,202.7593,203.5432,202.7132,202.8054,71000.0
2015-01-28 14:00:00,219.95,220.9,219.51,219.82,113800.0,202.8607,203.7369,202.4549,202.7408,113800.0
2015-01-28 14:30:00,219.7,220.81,219.47,220.41,72600.0,202.6302,203.6539,202.418,203.285,72600.0
2015-01-28 15:00:00,220.4,220.67,219.09,219.44,108600.0,203.2758,203.5248,202.0675,202.3904,108600.0
2015-01-28 15:30:00,219.44,219.45,217.61,217.96,317000.0,202.3904,202.3996,200.7025,201.0253,317000.0
2015-01-29 09:30:00,217.55,218.24,216.81,217.94,95300.0,200.6472,201.2836,199.9647,201.0069,95300.0
2015-01-29 10:00:00,217.75,218.78,217.35,218.59,70200.0,200.8317,201.7816,200.4627,201.6064,70200.0
2015-01-29 10:30:00,218.49,218.56,217.58,217.85,106500.0,201.5142,201.5787,200.6749,200.9239,106500.0
2015-01-29 11:00:00,217.75,218.26,217.19,217.69,97300.0,200.8317,201.302,200.3152,200.7763,97300.0
2015-01-29 11:30:00,217.68,218.1,217.26,217.26,58400.0,200.7671,201.1545,200.3797,200.3797,58400.0
2015-01-29 12:00:00,217.36,217.82,216.74,216.99,34900.0,200.472,200.8962,199.9001,200.1307,34900.0
2015-01-29 12:30:00,216.99,216.99,216.35,216.96,28900.0,200.1307,200.1307,199.5404,200.103,28900.0
2015-01-29 13:00:00,216.95,217.52,216.78,217.4,27500.0,200.0938,200.6195,199.937,200.5089,27500.0
2015-01-29 13:30:00,217.3,218.13,217.25,217.83,29900.0,200.4166,201.1821,200.3705,200.9054,29900.0
2015-01-29 14:00:00,217.84,218.3,217.22,218.24,40300.0,200.9147,201.3389,200.3428,201.2836,40300.0
2015-01-29 14:30:00,218.36,218.63,217.63,217.81,42400.0,201.3943,201.6433,200.721,200.887,42400.0
2015-01-29 15:00:00,217.8,218.98,217.79,218.61,45500.0,200.8778,201.9661,200.8686,201.6248,45500.0
2015-01-29 15:30:00,218.65,219.75,218.58,219.66,165300.0,201.6617,202.6763,201.5972,202.5933,165300.0
2015-01-30 09:30:00,218.65,219.14,217.83,218.8,71300.0,201.6617,202.1137,200.9054,201.8001,71300.0
2015-01-30 10:00:00,218.54,219.05,217.1,217.1,52100.0,201.5603,202.0307,200.2322,200.2322,52100.0
2015-01-30 10:30:00,217.0,217.05,215.66,216.21,71000.0,200.1399,200.186,198.904,199.4113,71000.0
2015-01-30 11:00:00,216.3,216.62,215.25,216.56,67700.0,199.4943,199.7895,198.5259,199.7341,67700.0
2015-01-30 11:30:00,216.47,216.73,215.36,216.14,55700.0,199.6511,199.8909,198.6274,199.3468,55700.0
2015-01-30 12:00:00,216.14,217.19,216.09,216.65,49600.0,199.3468,200.3152,199.3006,199.8171,49600.0
2015-01-30 12:30:00,216.59,216.59,215.27,215.44,32700.0,199.7618,199.7618,198.5443,198.7011,32700.0
2015-01-30 13:00:00,215.4,216.06,215.14,215.65,30600.0,198.6642,199.273,198.4244,198.8948,30600.0
2015-01-30 13:30:00,215.66,215.95,215.31,215.56,69100.0,198.904,199.1715,198.5812,198.8118,69100.0
2015-01-30 14:00:00,215.59,215.94,215.05,215.94,58800.0,198.8395,199.1623,198.3414,199.1623,58800.0
2015-01-30 14:30:00,215.98,216.1,214.13,214.13,56100.0,199.1992,199.3099,197.4929,197.4929,56100.0
2015-01-30 15:00:00,214.18,214.43,213.04,213.55,83900.0,197.539,197.7696,196.4876,196.958,83900.0
2015-01-30 15:30:00,213.55,213.55,212.22,212.68,243300.0,196.958,196.958,195.7313,196.1556,243300.0
2015-02-02 09:30:00,212.83,213.42,210.66,210.81,73200.0,196.2939,196.8381,194.2925,194.4309,73200.0
2015-02-02 10:00:00,210.78,212.14,210.63,211.53,78300.0,194.4032,195.6575,194.2649,195.0949,78300.0
2015-02-02 10:30:00,211.51,213.04,211.31,212.61,48700.0,195.0765,196.4876,194.892,196.091,48700.0
2015-02-02 11:00:00,212.59,214.02,212.56,213.89,41000.0,196.0726,197.3915,196.0449,197.2716,41000.0
2015-02-02 11:30:00,213.92,214.38,213.7,213.72,53400.0,197.2992,197.7235,197.0963,197.1148,53400.0
2015-02-02 12:00:00,213.71,213.85,212.47,212.99,39600.0,197.1056,197.2347,195.9619,196.4415,39600.0
2015-02-02 12:30:00,213.03,213.64,212.46,212.48,32100.0,196.4784,197.041,195.9527,195.9711,32100.0
2015-02-02 13:00:00,212.46,212.86,212.1,212.7,39400.0,195.9527,196.3216,195.6206,196.174,39400.0
2015-02-02 13:30:00,212.85,212.94,211.26,211.51,56500.0,196.3124,196.3954,194.8459,195.0765,56500.0
2015-02-02 14:00:00,211.44,212.83,211.36,212.83,50400.0,195.0119,196.2939,194.9381,196.2939,50400.0
2015-02-02 14:30:00,212.87,212.94,211.84,212.3,51000.0,196.3308,196.3954,195.3808,195.8051,51000.0
2015-02-02 15:00:00,212.21,213.64,212.19,213.05,68100.0,195.7221,197.041,195.7037,196.4968,68100.0
2015-02-02 15:30:00,213.05,214.9,212.8,214.83,137800.0,196.4968,198.2031,196.2663,198.1385,137800.0
2015-02-03 09:30:00,215.25,216.11,213.64,214.17,94200.0,198.5259,199.3191,197.041,197.5298,94200.0
2015-02-03 10:00:00,214.15,214.3,212.74,213.25,92300.0,197.5114,197.6497,196.2109,196.6813,92300.0
2015-02-03 10:30:00,213.25,213.25,211.41,211.54,75600.0,196.6813,196.6813,194.9843,195.1042,75600.0
2015-02-03 11:00:00,211.5,212.03,210.91,210.91,172300.0,195.0673,195.5561,194.5231,194.5231,172300.0
2015-02-03 11:30:00,210.89,211.02,209.59,209.59,191200.0,194.5047,194.6246,193.3057,193.3057,191200.0
2015-02-03 12:00:00,209.63,210.69,209.0,209.42,142500.0,193.3426,194.3202,192.7615,193.1489,142500.0
2015-02-03 12:30:00,209.41,210.59,209.25,210.57,100500.0,193.1396,194.228,192.9921,194.2095,100500.0
2015-02-03 13:00:00,210.65,212.06,210.35,211.98,56300.0,194.2833,195.5838,194.0066,195.51,56300.0
2015-02-03 13:30:00,212.02,212.44,211.85,212.44,81400.0,195.5469,195.9342,195.3901,195.9342,81400.0
2015-02-03 14:00:00,212.42,212.99,212.28,212.47,73800.0,195.9158,196.4415,195.7867,195.9619,73800.0
2015-02-03 14:30:00,212.55,213.02,212.3,213.02,54500.0,196.0357,196.4692,195.8051,196.4692,54500.0
2015-02-03 15:00:00,213.02,213.19,212.6,212.86,75000.0,196.4692,196.626,196.0818,196.3216,75000.0
2015-02-03 15:30:00,212.92,213.25,212.56,213.04,168200.0,196.3769,196.6813,196.0449,196.4876,168200.0
2015-02-04 09:30:00,212.43,213.34,211.45,213.17,63400.0,195.925,196.7643,195.0211,196.6075,63400.0
2015-02-04 10:00:00,213.11,213.78,211.68,212.05,93100.0,196.5522,197.1701,195.2333,195.5745,93100.0
2015-02-04 10:30:00,212.03,212.77,211.87,212.38,77400.0,195.5561,196.2386,195.4085,195.8789,77400.0
2015-02-04 11:00:00,212.19,213.07,212.17,212.83,108500.0,195.7037,196.5153,195.6852,196.2939,108500.0
2015-02-04 11:30:00,212.83,213.12,212.16,212.28,127400.0,196.2939,196.5614,195.676,195.7867,127400.0
2015-02-04 12:00:00,212.3,212.81,212.05,212.15,78500.0,195.8051,196.2755,195.5745,195.6668,78500.0
2015-02-04 12:30:00,212.11,212.39,211.24,211.51,54000.0,195.6299,195.8881,194.8275,195.0765,54000.0
2015-02-04 13:00:00,211.55,211.61,210.97,211.42,63800.0,195.1134,195.1687,194.5784,194.9935,63800.0
2015-02-04 13:30:00,211.33,211.48,210.94,211.0,113500.0,194.9105,195.0488,194.5508,194.6061,113500.0
2015-02-04 14:00:00,211.04,212.52,211.0,212.18,189700.0,194.643,196.008,194.6061,195.6944,189700.0
2015-02-04 14:30:00,212.17,212.2,211.86,211.99,68200.0,195.6852,195.7129,195.3993,195.5192,68200.0
2015-02-04 15:00:00,211.99,212.69,211.9,212.68,130400.0,195.5192,196.1648,195.4362,196.1556,130400.0
2015-02-04 15:30:00,212.67,212.71,210.66,210.93,251700.0,196.1464,196.1832,194.2925,194.5415,251700.0
2015-02-05 09:30:00,212.47,216.49,212.34,215.33,239500.0,195.9619,199.6696,195.842,198.5997,239500.0
2015-02-05 10:00:00,215.41,215.5,214.26,214.79,271300.0,198.6735,198.7565,197.6128,198.1016,271300.0
2015-02-05 10:30:00,214.8,215.73,214.8,215.46,139800.0,198.1109,198.9686,198.1109,198.7196,139800.0
2015-02-05 11:00:00,215.45,215.79,215.3,215.57,137200.0,198.7104,199.0239,198.572,198.821,137200.0
2015-02-05 11:30:00,215.62,216.86,215.44,216.27,113800.0,198.8672,200.0108,198.7011,199.4667,113800.0
2015-02-05 12:00:00,216.27,217.13,215.89,216.13,116400.0,199.4667,200.2598,199.1162,199.3375,116400.0
2015-02-05 12:30:00,216.2,216.8,215.8,216.23,167100.0,199.4021,199.9555,199.0332,199.4298,167100.0
2015-02-05 13:00:00,216.35,216.83,216.1,216.12,52100.0,199.5404,199.9831,199.3099,199.3283,52100.0
2015-02-05 13:30:00,216.13,216.61,215.92,216.5,68400.0,199.3375,199.7802,199.1438,199.6788,68400.0
2015-02-05 14:00:00,216.5,217.12,216.41,217.02,142000.0,199.6788,200.2506,199.5958,200.1584,142000.0
2015-02-05 14:30:00,217.02,217.29,216.87,217.0,169200.0,200.1584,200.4074,200.02,200.1399,169200.0
2015-02-05 15:00:00,217.01,217.25,216.57,216.88,142900.0,200.1492,200.3705,199.7433,200.0293,142900.0
2015-02-05 15:30:00,216.75,216.82,215.25,215.48,355800.0,199.9094,199.9739,198.5259,198.738,355800.0
2015-02-06 09:30:00,220.98,223.33,218.74,223.19,400400.0,203.8107,205.9781,201.7447,205.849,400400.0
2015-02-06 10:00:00,223.01,224.66,221.84,223.57,296400.0,205.683,207.2048,204.6039,206.1995,296400.0
2015-02-06 10:30:00,223.55,225.06,223.0,224.03,223100.0,206.181,207.5737,205.6738,206.6237,223100.0
2015-02-06 11:00:00,224.21,224.67,223.05,224.67,100500.0,206.7897,207.214,205.7199,207.214,100500.0
2015-02-06 11:30:00,224.7,224.74,223.11,223.81,87400.0,207.2417,207.2786,205.7752,206.4208,87400.0
2015-02-06 12:00:00,223.86,224.91,223.49,224.79,70700.0,206.4669,207.4354,206.1257,207.3247,70700.0
2015-02-06 12:30:00,224.78,224.81,223.55,224.11,70900.0,207.3155,207.3431,206.181,206.6975,70900.0
2015-02-06 13:00:00,224.13,224.13,222.71,222.8,71100.0,206.716,206.716,205.4063,205.4893,71100.0
2015-02-06 13:30:00,222.73,224.05,222.08,223.8,94800.0,205.4247,206.6422,204.8252,206.4116,94800.0
2015-02-06 14:00:00,223.73,224.1,223.1,223.96,51900.0,206.347,206.6883,205.766,206.5592,51900.0
2015-02-06 14:30:00,223.96,224.26,223.17,223.36,47800.0,206.5592,206.8359,205.8305,206.0058,47800.0
2015-02-06 15:00:00,223.35,223.35,222.01,222.37,78600.0,205.9966,205.9966,204.7607,205.0927,78600.0
2015-02-06 15:30:00,222.31,223.13,221.93,222.76,150200.0,205.0374,205.7937,204.6869,205.4524,150200.0
2015-02-09 09:30:00,221.02,221.22,219.42,219.85,123300.0,203.8476,204.0321,202.3719,202.7685,123300.0
2015-02-09 10:00:00,219.97,220.0,216.93,216.97,201300.0,202.8792,202.9068,200.0754,200.1123,201300.0
2015-02-09 10:30:00,216.91,217.37,215.78,215.9,162800.0,200.0569,200.4812,199.0147,199.1254,162800.0
2015-02-09 11:00:00,215.91,218.28,215.91,218.21,135900.0,199.1346,201.3205,199.1346,201.2559,135900.0
2015-02-09 11:30:00,218.38,219.23,217.89,219.03,98100.0,201.4127,202.1967,200.9608,202.0122,98100.0
2015-02-09 12:00:00,218.98,219.34,218.5,219.07,63700.0,201.9661,202.2981,201.5234,202.0491,63700.0
2015-02-09 12:30:00,219.01,219.18,218.34,218.91,53400.0,201.9938,202.1506,201.3758,201.9015,53400.0
2015-02-09 13:00:00,219.05,219.12,218.36,218.71,42300.0,202.0307,202.0952,201.3943,201.7171,42300.0
2015-02-09 13:30:00,218.71,218.9,218.07,218.31,69300.0,201.7171,201.8923,201.1268,201.3482,69300.0
2015-02-09 14:00:00,218.26,218.36,217.04,217.75,58400.0,201.302,201.3943,200.1768,200.8317,58400.0
2015-02-09 14:30:00,217.7,217.81,217.01,217.05,71400.0,200.7855,200.887,200.1492,200.186,71400.0
2015-02-09 15:00:00,217.08,218.5,216.85,218.21,143200.0,200.2137,201.5234,200.0016,201.2559,143200.0
2015-02-09 15:30:00,218.23,218.69,217.36,218.23,233600.0,201.2744,201.6986,200.472,201.2744,233600.0
2015-02-10 09:30:00,220.08,220.85,218.98,220.71,102100.0,202.9806,203.6908,201.9661,203.5617,102100.0
2015-02-10 10:00:00,220.8,221.05,220.19,220.89,99500.0,203.6447,203.8753,203.0821,203.7277,99500.0
2015-02-10 10:30:00,221.0,221.11,219.66,220.58,65300.0,203.8291,203.9306,202.5933,203.4418,65300.0
2015-02-10 11:00:00,220.67,221.02,220.3,220.95,94900.0,203.5248,203.8476,203.1835,203.783,94900.0
2015-02-10 11:30:00,221.0,221.32,220.62,220.69,39300.0,203.8291,204.1243,203.4787,203.5432,39300.0
2015-02-10 12:00:00,220.7,221.04,220.44,220.6,40100.0,203.5525,203.866,203.3127,203.4602,40100.0
2015-02-10 12:30:00,220.63,221.51,220.6,221.5,49100.0,203.4879,204.2995,203.4602,204.2903,49100.0
2015-02-10 13:00:00,221.5,221.67,221.32,221.57,45100.0,204.2903,204.4471,204.1243,204.3549,45100.0
2015-02-10 13:30:00,221.56,222.0,221.43,221.69,42400.0,204.3456,204.7515,204.2257,204.4655,42400.0
2015-02-10 14:00:00,221.59,222.09,221.58,222.06,50400.0,204.3733,204.8345,204.3641,204.8068,50400.0
2015-02-10 14:30:00,221.99,222.46,221.73,222.34,64500.0,204.7422,205.1757,204.5024,205.065,64500.0
2015-02-10 15:00:00,222.3,222.34,221.87,222.28,74000.0,205.0281,205.065,204.6316,205.0097,74000.0
2015-02-10 15:30:00,222.29,222.91,222.28,222.49,211800.0,205.0189,205.5907,205.0097,205.2034,211800.0
2015-02-11 09:30:00,221.63,224.97,221.33,224.54,112800.0,204.4102,207.4907,204.1335,207.0941,112800.0
2015-02-11 10:00:00,224.62,225.0,223.91,224.96,117200.0,207.1679,207.5184,206.5131,207.4815,117200.0
2015-02-11 10:30:00,224.91,225.0,223.93,223.97,39900.0,207.4354,207.5184,206.5315,206.5684,39900.0
2015-02-11 11:00:00,224.06,224.54,223.78,224.09,53600.0,206.6514,207.0941,206.3932,206.6791,53600.0
2015-02-11 11:30:00,223.96,224.62,223.69,223.94,43400.0,206.5592,207.1679,206.3101,206.5407,43400.0
2015-02-11 12:00:00,223.91,223.96,223.26,223.73,23800.0,206.5131,206.5592,205.9136,206.347,23800.0
2015-02-11 12:30:00,223.74,223.92,223.15,223.15,65100.0,206.3563,206.5223,205.8121,205.8121,65100.0
2015-02-11 13:00:00,223.18,223.39,222.47,222.96,39600.0,205.8398,206.0335,205.1849,205.6369,39600.0
2015-02-11 13:30:00,223.01,223.66,222.85,223.36,42400.0,205.683,206.2825,205.5354,206.0058,42400.0
2015-02-11 14:00:00,223.31,223.88,223.12,223.21,43600.0,205.9597,206.4854,205.7844,205.8674,43600.0
2015-02-11 14:30:00,223.27,224.0,223.25,223.93,37100.0,205.9228,206.5961,205.9043,206.5315,37100.0
2015-02-11 15:00:00,223.94,224.32,223.38,224.01,48900.0,206.5407,206.8912,206.0242,206.6053,48900.0
2015-02-11 15:30:00,224.07,224.14,223.55,223.78,144100.0,206.6606,206.7252,206.181,206.3932,144100.0
2015-02-12 09:30:00,225.0,225.0,223.47,224.0,53200.0,207.5184,207.5184,206.1072,206.5961,53200.0
2015-02-12 10:00:00,224.0,224.8,223.78,224.01,44400.0,206.5961,207.3339,206.3932,206.6053,44400.0
2015-02-12 10:30:00,224.12,224.61,223.41,223.63,29100.0,206.7067,207.1587,206.0519,206.2548,29100.0
2015-02-12 11:00:00,223.7,223.71,223.01,223.16,38600.0,206.3194,206.3286,205.683,205.8213,38600.0
2015-02-12 11:30:00,223.17,223.81,222.94,223.48,38700.0,205.8305,206.4208,205.6184,206.1165,38700.0
2015-02-12 12:00:00,223.54,224.13,223.53,224.04,25700.0,206.1718,206.716,206.1626,206.633,25700.0
2015-02-12 12:30:00,224.13,224.27,223.67,223.72,28900.0,206.716,206.8451,206.2917,206.3378,28900.0
2015-02-12 13:00:00,223.71,224.11,223.54,224.01,22600.0,206.3286,206.6975,206.1718,206.6053,22600.0
2015-02-12 13:30:00,224.02,224.45,224.0,224.4,28100.0,206.6145,207.0111,206.5961,206.965,28100.0
2015-02-12 14:00:00,224.32,224.37,223.81,223.96,28500.0,206.8912,206.9373,206.4208,206.5592,28500.0
2015-02-12 14:30:00,224.02,224.3,223.86,224.01,31100.0,206.6145,206.8728,206.4669,206.6053,31100.0
2015-02-12 15:00:00,224.03,224.79,224.0,224.69,43000.0,206.6237,207.3247,206.5961,207.2324,43000.0
2015-02-12 15:30:00,224.69,224.89,224.34,224.69,85000.0,207.2324,207.4169,206.9096,207.2324,85000.0
2015-02-13 09:30:00,223.76,224.17,223.02,223.12,55500.0,206.3747,206.7529,205.6922,205.7844,55500.0
2015-02-13 10:00:00,223.25,224.3,222.58,224.14,40100.0,205.9043,206.8728,205.2864,206.7252,40100.0
2015-02-13 10:30:00,224.21,224.33,223.48,224.12,31300.0,206.7897,206.9004,206.1165,206.7067,31300.0
2015-02-13 11:00:00,224.15,224.36,224.0,224.1,23300.0,206.7344,206.9281,206.5961,206.6883,23300.0
2015-02-13 11:30:00,224.14,224.4,223.96,224.29,19700.0,206.7252,206.965,206.5592,206.8635,19700.0
2015-02-13 12:00:00,224.28,224.43,223.76,223.95,12000.0,206.8543,206.9927,206.3747,206.5499,12000.0
2015-02-13 12:30:00,223.92,224.33,223.49,223.51,18600.0,206.5223,206.9004,206.1257,206.1441,18600.0
2015-02-13 13:00:00,223.54,224.02,223.25,224.01,40900.0,206.1718,206.6145,205.9043,206.6053,40900.0
2015-02-13 13:30:00,223.94,224.08,223.66,223.98,20100.0,206.5407,206.6698,206.2825,206.5776,20100.0
2015-02-13 14:00:00,224.05,224.32,223.84,224.3,18300.0,206.6422,206.8912,206.4485,206.8728,18300.0
2015-02-13 14:30:00,224.3,224.75,224.17,224.69,28600.0,206.8728,207.2878,206.7529,207.2324,28600.0
2015-02-13 15:00:00,224.69,224.89,224.48,224.78,28700.0,207.2324,207.4169,207.0388,207.3155,28700.0
2015-02-13 15:30:00,224.78,224.98,224.58,224.92,62300.0,207.3155,207.4999,207.131,207.4446,62300.0
2015-02-17 09:30:00,224.71,225.0,224.33,224.9,112300.0,207.2509,207.5184,206.9004,207.4261,112300.0
2015-02-17 10:00:00,224.93,225.29,224.59,225.26,141900.0,207.4538,207.7858,207.1402,207.7582,141900.0
2015-02-17 10:30:00,225.28,226.17,225.18,225.83,81900.0,207.7766,208.5975,207.6844,208.2839,81900.0
2015-02-17 11:00:00,225.78,226.12,225.5,225.72,33800.0,208.2378,208.5513,207.9795,208.1824,33800.0
2015-02-17 11:30:00,225.68,225.95,225.49,225.92,27500.0,208.1455,208.3946,207.9703,208.3669,27500.0
2015-02-17 12:00:00,225.95,226.29,225.8,226.06,31400.0,208.3946,208.7081,208.2562,208.496,31400.0
2015-02-17 12:30:00,226.02,226.52,226.01,226.52,25500.0,208.4591,208.9203,208.4499,208.9203,25500.0
2015-02-17 13:00:00,226.57,226.75,226.32,226.59,53800.0,208.9664,209.1324,208.7358,208.9848,53800.0
2015-02-17 13:30:00,226.62,226.64,226.25,226.38,40500.0,209.0125,209.0309,208.6712,208.7911,40500.0
2015-02-17 14:00:00,226.45,226.79,226.44,226.61,36000.0,208.8557,209.1693,208.8465,209.0033,36000.0
2015-02-17 14:30:00,226.6,226.79,226.0,226.05,42100.0,208.994,209.1693,208.4407,208.4868,42100.0
2015-02-17 15:00:00,226.03,226.32,226.0,226.22,53700.0,208.4683,208.7358,208.4407,208.6436,53700.0
2015-02-17 15:30:00,226.22,226.22,225.58,226.13,102800.0,208.6436,208.6436,208.0533,208.5606,102800.0
2015-02-18 09:30:00,225.84,226.49,224.83,225.3,71600.0,208.2931,208.8926,207.3616,207.7951,71600.0
2015-02-18 10:00:00,225.09,225.48,224.58,224.72,43700.0,207.6014,207.9611,207.131,207.2601,43700.0
2015-02-18 10:30:00,224.74,225.24,224.64,224.8,35600.0,207.2786,207.7397,207.1863,207.3339,35600.0
2015-02-18 11:00:00,224.82,224.93,224.01,224.46,34700.0,207.3523,207.4538,206.6053,207.0203,34700.0
2015-02-18 11:30:00,224.45,225.13,224.3,224.69,24400.0,207.0111,207.6383,206.8728,207.2324,24400.0
2015-02-18 12:00:00,224.65,225.06,224.33,224.67,21600.0,207.1956,207.5737,206.9004,207.214,21600.0
2015-02-18 12:30:00,224.69,224.78,224.21,224.32,20900.0,207.2324,207.3155,206.7897,206.8912,20900.0
2015-02-18 13:00:00,224.34,224.83,224.19,224.74,25400.0,206.9096,207.3616,206.7713,207.2786,25400.0
2015-02-18 13:30:00,224.81,225.03,224.79,224.86,18500.0,207.3431,207.546,207.3247,207.3892,18500.0
2015-02-18 14:00:00,224.99,225.71,224.98,225.2,22900.0,207.5091,208.1732,207.4999,207.7028,22900.0
2015-02-18 14:30:00,225.28,225.53,224.94,225.05,36800.0,207.7766,208.0072,207.463,207.5645,36800.0
2015-02-18 15:00:00,225.15,225.68,225.11,225.61,41700.0,207.6567,208.1455,207.6198,208.081,41700.0
2015-02-18 15:30:00,225.61,225.8,225.35,225.63,61000.0,208.081,208.2562,207.8412,208.0994,61000.0
2015-02-19 09:30:00,225.27,226.71,225.23,226.37,37500.0,207.7674,209.0955,207.7305,208.7819,37500.0
2015-02-19 10:00:00,226.19,227.03,225.99,226.71,81800.0,208.6159,209.3906,208.4314,209.0955,81800.0
2015-02-19 10:30:00,226.7,226.86,225.87,226.04,40300.0,209.0863,209.2338,208.3208,208.4776,40300.0
2015-02-19 11:00:00,226.07,226.08,225.58,225.67,32400.0,208.5052,208.5145,208.0533,208.1363,32400.0
2015-02-19 11:30:00,225.67,225.94,225.57,225.6,21100.0,208.1363,208.3853,208.0441,208.0717,21100.0
2015-02-19 12:00:00,225.6,225.65,224.89,225.3,16100.0,208.0717,208.1179,207.4169,207.7951,16100.0
2015-02-19 12:30:00,225.28,225.35,224.5,224.89,19800.0,207.7766,207.8412,207.0572,207.4169,19800.0
2015-02-19 13:00:00,224.89,224.89,224.25,224.59,20500.0,207.4169,207.4169,206.8266,207.1402,20500.0
2015-02-19 13:30:00,224.71,225.08,224.65,224.87,16800.0,207.2509,207.5921,207.1956,207.3985,16800.0
2015-02-19 14:00:00,224.8,225.16,224.7,224.7,33900.0,207.3339,207.6659,207.2417,207.2417,33900.0
2015-02-19 14:30:00,224.69,225.01,224.61,224.91,32200.0,207.2324,207.5276,207.1587,207.4354,32200.0
2015-02-19 15:00:00,224.94,225.44,224.94,225.18,36600.0,207.463,207.9242,207.463,207.6844,36600.0
2015-02-19 15:30:00,225.23,225.46,225.09,225.39,95700.0,207.7305,207.9426,207.6014,207.8781,95700.0
2015-02-20 09:30:00,224.94,226.15,224.6,225.0,85500.0,207.463,208.579,207.1494,207.5184,85500.0
2015-02-20 10:00:00,224.97,225.87,224.89,225.79,29700.0,207.4907,208.3208,207.4169,208.247,29700.0
2015-02-20 10:30:00,225.8,226.35,225.59,226.16,20900.0,208.2562,208.7635,208.0625,208.5882,20900.0
2015-02-20 11:00:00,226.18,226.28,225.5,225.71,23900.0,208.6067,208.6989,207.9795,208.1732,23900.0
2015-02-20 11:30:00,225.71,225.84,225.52,225.63,12600.0,208.1732,208.2931,207.998,208.0994,12600.0
2015-02-20 12:00:00,225.74,226.42,225.68,226.34,14100.0,208.2009,208.828,208.1455,208.7543,14100.0
2015-02-20 12:30:00,226.42,227.35,226.25,227.35,29300.0,208.828,209.6858,208.6712,209.6858,29300.0
2015-02-20 13:00:00,227.36,227.75,227.32,227.57,30900.0,209.695,210.0547,209.6581,209.8887,30900.0
2015-02-20 13:30:00,227.59,228.4,227.4,228.35,39800.0,209.9071,210.6542,209.7319,210.6081,39800.0
2015-02-20 14:00:00,228.35,228.7,227.98,228.03,48700.0,210.6081,210.9309,210.2668,210.3129,48700.0
2015-02-20 14:30:00,228.04,228.53,228.04,228.21,33400.0,210.3222,210.7741,210.3222,210.479,33400.0
2015-02-20 15:00:00,228.33,229.05,228.32,228.82,51300.0,210.5896,211.2537,210.5804,211.0416,51300.0
2015-02-20 15:30:00,228.79,229.3,228.59,229.1,200900.0,211.0139,211.4843,210.8294,211.2998,200900.0
2015-02-23 09:30:00,229.5,230.32,228.55,229.2,51000.0,211.6687,212.425,210.7925,211.392,51000.0
2015-02-23 10:00:00,229.22,229.85,228.61,229.82,74800.0,211.4105,211.9915,210.8479,211.9639,74800.0
2015-02-23 10:30:00,229.88,230.0,229.02,229.8,37500.0,212.0192,212.1299,211.226,211.9454,37500.0
2015-02-23 11:00:00,229.83,230.1,229.64,229.89,60900.0,211.9731,212.2221,211.7979,212.0284,60900.0
2015-02-23 11:30:00,229.94,230.05,229.53,229.94,42600.0,212.0745,212.176,211.6964,212.0745,42600.0
2015-02-23 12:00:00,230.0,230.22,229.8,229.81,33400.0,212.1299,212.3328,211.9454,211.9546,33400.0
2015-02-23 12:30:00,229.86,229.9,229.17,229.25,22500.0,212.0008,212.0377,211.3644,211.4382,22500.0
2015-02-23 13:00:00,229.29,229.65,229.24,229.61,28700.0,211.475,211.8071,211.4289,211.7702,28700.0
2015-02-23 13:30:00,229.61,229.61,228.92,228.97,17100.0,211.7702,211.7702,211.1338,211.1799,17100.0
2015-02-23 14:00:00,228.98,229.16,228.69,228.98,14300.0,211.1891,211.3551,210.9217,211.1891,14300.0
2015-02-23 14:30:00,228.99,228.99,228.57,228.8,27100.0,211.1984,211.1984,210.811,211.0231,27100.0
2015-02-23 15:00:00,228.76,229.41,228.7,229.26,51400.0,210.9862,211.5857,210.9309,211.4474,51400.0
2015-02-23 15:30:00,229.23,229.97,229.21,229.85,105300.0,211.4197,212.1022,211.4013,211.9915,105300.0
2015-02-24 09:30:00,229.82,231.03,229.16,230.23,69000.0,211.9639,213.0799,211.3551,212.342,69000.0
2015-02-24 10:00:00,230.23,230.33,229.59,229.93,27500.0,212.342,212.4342,211.7517,212.0653,27500.0
2015-02-24 10:30:00,229.92,230.05,229.74,230.0,31300.0,212.0561,212.176,211.8901,212.1299,31300.0
2015-02-24 11:00:00,230.0,230.19,229.75,230.0,67900.0,212.1299,212.3051,211.8993,212.1299,67900.0
2015-02-24 11:30:00,230.06,230.18,229.82,229.94,132300.0,212.1852,212.2959,211.9639,212.0745,132300.0
2015-02-24 12:00:00,229.96,230.11,229.79,229.83,43800.0,212.093,212.2313,211.9362,211.9731,43800.0
2015-02-24 12:30:00,229.79,230.09,229.26,229.99,39400.0,211.9362,212.2129,211.4474,212.1207,39400.0
2015-02-24 13:00:00,230.01,230.08,229.82,229.86,28300.0,212.1391,212.2037,211.9639,212.0008,28300.0
2015-02-24 13:30:00,229.89,230.18,229.84,230.17,41700.0,212.0284,212.2959,211.9823,212.2867,41700.0
2015-02-24 14:00:00,230.18,230.54,229.96,230.0,39300.0,212.2959,212.6279,212.093,212.1299,39300.0
2015-02-24 14:30:00,230.08,230.67,229.99,230.52,30900.0,212.2037,212.7478,212.1207,212.6095,30900.0
2015-02-24 15:00:00,230.5,230.79,230.43,230.74,36200.0,212.591,212.8585,212.5265,212.8124,36200.0
2015-02-24 15:30:00,230.73,230.74,230.11,230.21,65100.0,212.8032,212.8124,212.2313,212.3236,65100.0
2015-02-25 09:30:00,230.65,231.55,229.8,230.97,69200.0,212.7294,213.5595,211.9454,213.0245,69200.0
2015-02-25 10:00:00,231.05,231.09,229.91,230.32,45700.0,213.0983,213.1352,212.0469,212.425,45700.0
2015-02-25 10:30:00,230.31,230.36,229.82,230.23,39600.0,212.4158,212.4619,211.9639,212.342,39600.0
2015-02-25 11:00:00,230.23,230.38,229.72,229.87,23600.0,212.342,212.4804,211.8716,212.01,23600.0
2015-02-25 11:30:00,229.92,230.22,229.65,230.0,15600.0,212.0561,212.3328,211.8071,212.1299,15600.0
2015-02-25 12:00:00,230.0,230.05,229.6,229.85,13200.0,212.1299,212.176,211.761,211.9915,13200.0
2015-02-25 12:30:00,229.86,230.47,229.77,230.26,24900.0,212.0008,212.5634,211.9178,212.3697,24900.0
2015-02-25 13:00:00,230.28,230.84,230.07,230.83,19400.0,212.3881,212.9046,212.1944,212.8954,19400.0
2015-02-25 13:30:00,230.79,231.09,230.58,230.78,37400.0,212.8585,213.1352,212.6648,212.8493,37400.0
2015-02-25 14:00:00,230.81,230.94,230.39,230.44,20000.0,212.8769,212.9968,212.4896,212.5357,20000.0
2015-02-25 14:30:00,230.43,230.56,229.76,229.81,90200.0,212.5265,212.6464,211.9085,211.9546,90200.0
2015-02-25 15:00:00,229.82,230.07,229.51,229.55,71100.0,211.9639,212.1944,211.678,211.7148,71100.0
2015-02-25 15:30:00,229.54,230.14,229.51,229.59,154300.0,211.7056,212.259,211.678,211.7517,154300.0
2015-02-26 09:30:00,228.96,231.23,228.96,229.16,726600.0,211.3916,213.4874,211.3916,211.5762,726600.0
2015-02-26 10:00:00,229.01,230.26,229.01,230.1,44700.0,211.4377,212.5918,211.4377,212.4441,44700.0
2015-02-26 10:30:00,230.1,230.5,229.76,229.83,77800.0,212.4441,212.8134,212.1302,212.1948,77800.0
2015-02-26 11:00:00,229.81,230.1,229.61,229.87,27100.0,212.1763,212.4441,211.9917,212.2317,27100.0
2015-02-26 11:30:00,229.9,230.02,229.6,229.68,24800.0,212.2594,212.3702,211.9824,212.0563,24800.0
2015-02-26 12:00:00,229.74,229.8,228.5,229.03,54100.0,212.1117,212.1671,210.9669,211.4562,54100.0
2015-02-26 12:30:00,229.2,230.08,229.2,230.04,17300.0,211.6131,212.4256,211.6131,212.3887,17300.0
2015-02-26 13:00:00,230.05,230.05,229.41,229.43,19900.0,212.3979,212.3979,211.807,211.8255,19900.0
2015-02-26 13:30:00,229.47,229.71,229.22,229.29,17600.0,211.8624,212.084,211.6316,211.6962,17600.0
2015-02-26 14:00:00,229.43,229.62,229.0,229.0,26800.0,211.8255,212.0009,211.4285,211.4285,26800.0
2015-02-26 14:30:00,229.0,229.26,228.78,228.87,28400.0,211.4285,211.6685,211.2254,211.3085,28400.0
2015-02-26 15:00:00,228.93,229.43,228.63,229.24,46400.0,211.3639,211.8255,211.0869,211.6501,46400.0
2015-02-26 15:30:00,229.29,229.71,229.15,229.46,78100.0,211.6962,212.084,211.567,211.8532,78100.0
2015-02-27 09:30:00,229.15,230.61,229.15,229.36,45700.0,211.567,212.915,211.567,211.7609,45700.0
2015-02-27 10:00:00,229.37,230.47,229.24,230.47,17900.0,211.7701,212.7857,211.6501,212.7857,17900.0
2015-02-27 10:30:00,230.47,231.14,230.11,230.79,31100.0,212.7857,213.4043,212.4533,213.0811,31100.0
2015-02-27 11:00:00,230.81,230.84,230.08,230.11,18800.0,213.0996,213.1273,212.4256,212.4533,18800.0
2015-02-27 11:30:00,230.11,230.11,229.57,229.77,14000.0,212.4533,212.4533,211.9548,212.1394,14000.0
2015-02-27 12:00:00,229.68,229.92,229.07,229.9,21000.0,212.0563,212.2779,211.4931,212.2594,21000.0
2015-02-27 12:30:00,229.95,229.95,229.16,229.47,12300.0,212.3056,212.3056,211.5762,211.8624,12300.0
2015-02-27 13:00:00,229.45,229.45,229.01,229.08,11400.0,211.844,211.844,211.4377,211.5023,11400.0
2015-02-27 13:30:00,229.1,229.5,229.01,229.4,13600.0,211.5208,211.8901,211.4377,211.7978,13600.0
2015-02-27 14:00:00,229.45,229.63,228.96,229.07,15700.0,211.844,212.0101,211.3916,211.4931,15700.0
2015-02-27 14:30:00,229.07,229.37,228.38,228.88,33800.0,211.4931,211.7701,210.8561,211.3177,33800.0
2015-02-27 15:00:00,228.87,229.06,228.55,229.06,25100.0,211.3085,211.4839,211.013,211.4839,25100.0
2015-02-27 15:30:00,229.02,229.14,228.34,228.72,88800.0,211.447,211.5577,210.8191,211.17,88800.0
2015-03-02 09:30:00,228.51,230.39,228.03,229.3,163500.0,210.9761,212.7118,210.5329,211.7055,163500.0
2015-03-02 10:00:00,229.42,229.9,229.01,229.11,94600.0,211.8163,212.2594,211.4377,211.53,94600.0
2015-03-02 10:30:00,229.18,229.29,228.89,228.99,69700.0,211.5947,211.6962,211.3269,211.4193,69700.0
2015-03-02 11:00:00,228.9,229.03,228.28,228.78,36000.0,211.3362,211.4562,210.7637,211.2254,36000.0
2015-03-02 11:30:00,228.82,228.95,228.54,228.74,29700.0,211.2623,211.3823,211.0038,211.1884,29700.0
2015-03-02 12:00:00,228.76,228.82,227.63,227.69,34200.0,211.2069,211.2623,210.1636,210.219,34200.0
2015-03-02 12:30:00,227.69,228.36,227.68,228.3,30600.0,210.219,210.8376,210.2098,210.7822,30600.0
2015-03-02 13:00:00,228.28,228.33,227.83,228.08,32100.0,210.7637,210.8099,210.3483,210.5791,32100.0
2015-03-02 13:30:00,228.09,228.25,227.79,228.0,51600.0,210.5883,210.736,210.3113,210.5052,51600.0
2015-03-02 14:00:00,228.04,228.2,227.65,227.97,63000.0,210.5421,210.6899,210.1821,210.4775,63000.0
2015-03-02 14:30:00,227.98,228.22,227.9,227.97,38300.0,210.4868,210.7083,210.4129,210.4775,38300.0
2015-03-02 15:00:00,228.01,228.1,227.85,228.01,50400.0,210.5145,210.5975,210.3667,210.5145,50400.0
2015-03-02 15:30:00,228.01,228.3,227.86,228.16,149200.0,210.5145,210.7822,210.376,210.6529,149200.0
2015-03-03 09:30:00,228.67,228.93,225.6,225.71,69600.0,211.1238,211.3639,208.2894,208.3909,69600.0
2015-03-03 10:00:00,225.74,227.36,225.74,227.35,39900.0,208.4186,209.9143,208.4186,209.9051,39900.0
2015-03-03 10:30:00,227.43,227.79,226.76,227.32,63900.0,209.979,210.3113,209.3604,209.8774,63900.0
2015-03-03 11:00:00,227.33,227.47,226.39,226.84,41400.0,209.8866,210.0159,209.0188,209.4342,41400.0
2015-03-03 11:30:00,226.74,226.99,226.19,226.63,41900.0,209.3419,209.5727,208.8341,209.2403,41900.0
2015-03-03 12:00:00,226.62,226.78,226.06,226.15,24700.0,209.2311,209.3788,208.7141,208.7972,24700.0
2015-03-03 12:30:00,226.15,226.58,226.06,226.38,21100.0,208.7972,209.1942,208.7141,209.0095,21100.0
2015-03-03 13:00:00,226.34,226.68,226.16,226.65,21200.0,208.9726,209.2865,208.8064,209.2588,21200.0
2015-03-03 13:30:00,226.66,227.08,226.55,226.6,25800.0,209.268,209.6558,209.1665,209.2126,25800.0
2015-03-03 14:00:00,226.61,227.48,226.56,227.42,18800.0,209.2219,210.0251,209.1757,209.9697,18800.0
2015-03-03 14:30:00,227.33,227.4,226.65,226.95,57100.0,209.8866,209.9513,209.2588,209.5358,57100.0
2015-03-03 15:00:00,226.9,227.31,226.79,227.23,38900.0,209.4896,209.8682,209.3881,209.7943,38900.0
2015-03-03 15:30:00,227.25,227.8,227.21,227.62,104300.0,209.8128,210.3206,209.7758,210.1544,104300.0
2015-03-04 09:30:00,227.35,227.54,224.88,226.19,75300.0,209.9051,210.0805,207.6246,208.8341,75300.0
2015-03-04 10:00:00,226.09,226.44,224.88,225.21,55200.0,208.7418,209.0649,207.6246,207.9293,55200.0
2015-03-04 10:30:00,225.34,226.27,225.22,226.05,23900.0,208.0493,208.908,207.9385,208.7048,23900.0
2015-03-04 11:00:00,226.02,227.42,225.98,226.85,32700.0,208.6771,209.9697,208.6402,209.4435,32700.0
2015-03-04 11:30:00,226.81,227.39,226.67,227.26,62000.0,209.4065,209.942,209.2773,209.822,62000.0
2015-03-04 12:00:00,227.27,227.84,227.24,227.75,12100.0,209.8312,210.3575,209.8035,210.2744,12100.0
2015-03-04 12:30:00,227.66,228.19,227.51,227.81,20800.0,210.1913,210.6806,210.0528,210.3298,20800.0
2015-03-04 13:00:00,227.75,228.11,227.61,228.03,10600.0,210.2744,210.6068,210.1451,210.5329,10600.0
2015-03-04 13:30:00,228.06,228.46,227.86,227.94,28400.0,210.5606,210.9299,210.376,210.4498,28400.0
2015-03-04 14:00:00,228.0,228.22,227.65,227.87,15800.0,210.5052,210.7083,210.1821,210.3852,15800.0
2015-03-04 14:30:00,227.83,228.19,227.74,228.12,32900.0,210.3483,210.6806,210.2652,210.616,32900.0
2015-03-04 15:00:00,228.13,228.23,227.52,227.64,48000.0,210.6252,210.7176,210.0621,210.1728,48000.0
2015-03-04 15:30:00,227.63,227.99,227.54,227.73,70000.0,210.1636,210.496,210.0805,210.2559,70000.0
2015-03-05 09:30:00,228.74,230.02,228.0,229.04,60300.0,211.1884,212.3702,210.5052,211.4654,60300.0
2015-03-05 10:00:00,229.02,229.29,228.44,228.81,45200.0,211.447,211.6962,210.9115,211.2531,45200.0
2015-03-05 10:30:00,228.88,229.12,228.48,228.48,13900.0,211.3177,211.5393,210.9484,210.9484,13900.0
2015-03-05 11:00:00,228.54,228.86,228.44,228.73,25900.0,211.0038,211.2992,210.9115,211.1792,25900.0
2015-03-05 11:30:00,228.85,229.29,228.84,229.22,10400.0,211.29,211.6962,211.2808,211.6316,10400.0
2015-03-05 12:00:00,229.27,229.28,228.89,228.98,10600.0,211.6778,211.687,211.3269,211.41,10600.0
2015-03-05 12:30:00,228.94,229.04,227.93,228.12,39100.0,211.3731,211.4654,210.4406,210.616,39100.0
2015-03-05 13:00:00,228.11,228.65,228.06,228.45,45500.0,210.6068,211.1053,210.5606,210.9207,45500.0
2015-03-05 13:30:00,228.38,229.07,228.37,229.04,12700.0,210.8561,211.4931,210.8468,211.4654,12700.0
2015-03-05 14:00:00,229.02,229.2,228.97,229.2,16800.0,211.447,211.6131,211.4008,211.6131,16800.0
2015-03-05 14:30:00,229.2,229.52,228.92,229.49,20600.0,211.6131,211.9086,211.3546,211.8809,20600.0
2015-03-05 15:00:00,229.46,229.6,229.29,229.51,34200.0,211.8532,211.9824,211.6962,211.8994,34200.0
2015-03-05 15:30:00,229.51,229.58,229.12,229.23,58900.0,211.8994,211.964,211.5393,211.6408,58900.0
2015-03-06 09:30:00,228.74,228.74,226.2,227.44,52600.0,211.1884,211.1884,208.8433,209.9882,52600.0
2015-03-06 10:00:00,227.26,227.76,226.82,227.71,30500.0,209.822,210.2836,209.4158,210.2375,30500.0
2015-03-06 10:30:00,227.62,227.87,227.44,227.54,37800.0,210.1544,210.3852,209.9882,210.0805,37800.0
2015-03-06 11:00:00,227.54,227.8,225.72,225.74,71600.0,210.0805,210.3206,208.4002,208.4186,71600.0
2015-03-06 11:30:00,225.73,225.99,225.05,225.99,65700.0,208.4094,208.6494,207.7816,208.6494,65700.0
2015-03-06 12:00:00,225.99,226.34,225.66,226.0,78600.0,208.6494,208.9726,208.3448,208.6587,78600.0
2015-03-06 12:30:00,225.92,226.05,225.76,225.93,40600.0,208.5848,208.7048,208.4371,208.5941,40600.0
2015-03-06 13:00:00,225.98,226.13,225.64,225.88,40600.0,208.6402,208.7787,208.3263,208.5479,40600.0
2015-03-06 13:30:00,225.91,225.99,225.3,225.92,39700.0,208.5756,208.6494,208.0124,208.5848,39700.0
2015-03-06 14:00:00,226.04,226.18,225.17,225.19,31100.0,208.6956,208.8249,207.8924,207.9108,31100.0
2015-03-06 14:30:00,225.17,225.34,224.33,224.5,111400.0,207.8924,208.0493,207.1168,207.2738,111400.0
2015-03-06 15:00:00,224.41,225.24,224.41,224.84,60300.0,207.1907,207.957,207.1907,207.5877,60300.0
2015-03-06 15:30:00,224.68,224.93,224.09,224.55,104300.0,207.44,207.6708,206.8952,207.3199,104300.0
2015-03-09 09:30:00,225.0,225.0,223.42,224.65,78500.0,207.7354,207.7354,206.2766,207.4123,78500.0
2015-03-09 10:00:00,224.46,224.6,223.67,223.75,76900.0,207.2368,207.3661,206.5075,206.5813,76900.0
2015-03-09 10:30:00,223.75,224.03,222.97,223.02,40100.0,206.5813,206.8398,205.8612,205.9073,40100.0
2015-03-09 11:00:00,223.03,223.75,222.59,223.56,55900.0,205.9166,206.5813,205.5103,206.4059,55900.0
2015-03-09 11:30:00,223.59,223.96,223.42,223.7,39900.0,206.4336,206.7752,206.2766,206.5352,39900.0
2015-03-09 12:00:00,223.68,224.09,223.21,223.87,27900.0,206.5167,206.8952,206.0828,206.6921,27900.0
2015-03-09 12:30:00,223.84,224.28,223.73,224.16,19500.0,206.6644,207.0707,206.5629,206.9599,19500.0
2015-03-09 13:00:00,224.2,224.64,224.14,224.64,33900.0,206.9968,207.403,206.9414,207.403,33900.0
2015-03-09 13:30:00,224.56,225.3,224.56,225.15,18900.0,207.3292,208.0124,207.3292,207.8739,18900.0
2015-03-09 14:00:00,225.16,225.4,224.97,225.15,33600.0,207.8831,208.1047,207.7077,207.8739,33600.0
2015-03-09 14:30:00,225.1,225.58,224.99,225.42,24500.0,207.8277,208.2709,207.7262,208.1232,24500.0
2015-03-09 15:00:00,225.42,225.73,225.35,225.5,31700.0,208.1232,208.4094,208.0586,208.197,31700.0
2015-03-09 15:30:00,225.51,225.89,225.24,225.37,82200.0,208.2063,208.5571,207.957,208.077,82200.0
2015-03-10 09:30:00,223.43,223.87,218.0,220.35,229000.0,206.2859,206.6921,201.2725,203.4422,229000.0
2015-03-10 10:00:00,220.35,221.42,220.17,221.42,99900.0,203.4422,204.4301,203.276,204.4301,99900.0
2015-03-10 10:30:00,221.4,221.84,220.91,221.53,49900.0,204.4116,204.8179,203.9592,204.5317,49900.0
2015-03-10 11:00:00,221.6,222.19,221.58,221.82,34300.0,204.5963,205.141,204.5778,204.7994,34300.0
2015-03-10 11:30:00,221.75,221.95,221.36,221.38,27700.0,204.7348,204.9194,204.3747,204.3932,27700.0
2015-03-10 12:00:00,221.39,221.67,221.06,221.28,31000.0,204.4024,204.6609,204.0977,204.3009,31000.0
2015-03-10 12:30:00,221.26,221.86,220.99,221.36,17800.0,204.2824,204.8364,204.0331,204.3747,17800.0
2015-03-10 13:00:00,221.56,222.16,221.39,221.83,28100.0,204.5594,205.1133,204.4024,204.8087,28100.0
2015-03-10 13:30:00,221.8,222.01,221.56,221.73,17500.0,204.781,204.9748,204.5594,204.7163,17500.0
2015-03-10 14:00:00,221.74,222.23,220.89,221.1,36200.0,204.7256,205.178,203.9408,204.1347,36200.0
2015-03-10 14:30:00,221.14,221.6,221.06,221.11,31200.0,204.1716,204.5963,204.0977,204.1439,31200.0
2015-03-10 15:00:00,221.16,221.56,220.99,221.23,44400.0,204.1901,204.5594,204.0331,204.2547,44400.0
2015-03-10 15:30:00,221.25,221.53,220.91,220.97,122900.0,204.2732,204.5317,203.9592,204.0146,122900.0
2015-03-11 09:30:00,221.45,222.93,220.74,222.77,68100.0,204.4578,205.8242,203.8023,205.6765,68100.0
2015-03-11 10:00:00,222.85,222.98,222.35,222.65,37000.0,205.7504,205.8704,205.2888,205.5657,37000.0
2015-03-11 10:30:00,222.72,222.84,221.87,221.98,28800.0,205.6304,205.7412,204.8456,204.9471,28800.0
2015-03-11 11:00:00,221.95,222.89,221.95,222.76,27100.0,204.9194,205.7873,204.9194,205.6673,27100.0
2015-03-11 11:30:00,222.82,222.95,222.62,222.75,27600.0,205.7227,205.8427,205.538,205.6581,27600.0
2015-03-11 12:00:00,222.75,222.75,222.14,222.36,13900.0,205.6581,205.6581,205.0949,205.298,13900.0
2015-03-11 12:30:00,222.33,222.59,222.05,222.1,20400.0,205.2703,205.5103,205.0118,205.0579,20400.0
2015-03-11 13:00:00,222.07,222.42,221.92,222.35,17300.0,205.0302,205.3534,204.8917,205.2888,17300.0
2015-03-11 13:30:00,222.41,222.45,221.75,222.07,25600.0,205.3441,205.3811,204.7348,205.0302,25600.0
2015-03-11 14:00:00,222.03,222.81,222.01,222.72,34700.0,204.9933,205.7135,204.9748,205.6304,34700.0
2015-03-11 14:30:00,222.78,223.0,222.43,222.66,24100.0,205.6858,205.8889,205.3626,205.575,24100.0
2015-03-11 15:00:00,222.68,222.89,222.42,222.48,52900.0,205.5934,205.7873,205.3534,205.4088,52900.0
2015-03-11 15:30:00,222.54,222.54,221.96,222.29,100200.0,205.4642,205.4642,204.9287,205.2334,100200.0
2015-03-12 09:30:00,223.39,224.55,223.32,224.22,25600.0,206.249,207.3199,206.1843,207.0153,25600.0
2015-03-12 10:00:00,224.11,224.66,223.41,224.66,24900.0,206.9137,207.4215,206.2674,207.4215,24900.0
2015-03-12 10:30:00,224.62,224.85,224.0,224.2,25400.0,207.3846,207.5969,206.8121,206.9968,25400.0
2015-03-12 11:00:00,224.12,224.6,223.89,224.28,25800.0,206.9229,207.3661,206.7106,207.0707,25800.0
2015-03-12 11:30:00,224.23,224.54,224.07,224.08,15200.0,207.0245,207.3107,206.8768,206.886,15200.0
2015-03-12 12:00:00,224.07,224.58,223.98,224.45,41500.0,206.8768,207.3476,206.7937,207.2276,41500.0
2015-03-12 12:30:00,224.5,224.57,224.2,224.52,30800.0,207.2738,207.3384,206.9968,207.2922,30800.0
2015-03-12 13:00:00,224.49,224.57,224.18,224.38,16400.0,207.2645,207.3384,206.9783,207.163,16400.0
2015-03-12 13:30:00,224.34,224.9,224.17,224.73,18500.0,207.1261,207.6431,206.9691,207.4861,18500.0
2015-03-12 14:00:00,224.73,224.84,224.6,224.6,8300.0,207.4861,207.5877,207.3661,207.3661,8300.0
2015-03-12 14:30:00,224.47,224.67,224.18,224.53,23500.0,207.2461,207.4307,206.9783,207.3015,23500.0
2015-03-12 15:00:00,224.52,225.26,224.52,225.14,22500.0,207.2922,207.9755,207.2922,207.8647,22500.0
2015-03-12 15:30:00,225.09,225.34,225.0,225.1,62200.0,207.8185,208.0493,207.7354,207.8277,62200.0
2015-03-13 09:30:00,224.7,226.29,224.21,225.46,30400.0,207.4584,208.9264,207.006,208.1601,30400.0
2015-03-13 10:00:00,225.25,225.54,224.25,225.02,23600.0,207.9662,208.234,207.043,207.7539,23600.0
2015-03-13 10:30:00,225.06,225.22,223.68,223.8,15700.0,207.7908,207.9385,206.5167,206.6275,15700.0
2015-03-13 11:00:00,223.83,224.41,223.54,223.92,43500.0,206.6552,207.1907,206.3874,206.7383,43500.0
2015-03-13 11:30:00,223.91,224.17,223.41,224.13,17900.0,206.7291,206.9691,206.2674,206.9322,17900.0
2015-03-13 12:00:00,224.08,224.4,223.63,224.4,12800.0,206.886,207.1815,206.4705,207.1815,12800.0
2015-03-13 12:30:00,224.41,224.75,224.26,224.59,17200.0,207.1907,207.5046,207.0522,207.3569,17200.0
2015-03-13 13:00:00,224.51,224.59,223.86,223.91,13700.0,207.283,207.3569,206.6829,206.7291,13700.0
2015-03-13 13:30:00,223.97,224.36,223.92,224.17,7600.0,206.7844,207.1445,206.7383,206.9691,7600.0
2015-03-13 14:00:00,224.14,224.14,223.69,223.9,32100.0,206.9414,206.9414,206.5259,206.7198,32100.0
2015-03-13 14:30:00,224.02,224.02,223.13,223.39,39300.0,206.8306,206.8306,206.0089,206.249,39300.0
2015-03-13 15:00:00,223.49,224.19,223.24,224.19,21500.0,206.3413,206.9876,206.1105,206.9876,21500.0
2015-03-13 15:30:00,224.19,224.89,223.84,224.5,66500.0,206.9876,207.6339,206.6644,207.2738,66500.0
2015-03-16 09:30:00,226.36,228.99,225.68,228.98,74600.0,208.9911,211.4193,208.3632,211.41,74600.0
2015-03-16 10:00:00,229.02,230.08,228.91,229.83,69900.0,211.447,212.4256,211.3454,212.1948,69900.0
2015-03-16 10:30:00,229.83,230.12,229.49,229.72,43400.0,212.1948,212.4625,211.8809,212.0932,43400.0
2015-03-16 11:00:00,229.7,229.85,229.24,229.62,25800.0,212.0748,212.2133,211.6501,212.0009,25800.0
2015-03-16 11:30:00,229.75,230.05,229.3,230.05,41000.0,212.1209,212.3979,211.7055,212.3979,41000.0
2015-03-16 12:00:00,230.01,230.09,229.12,229.29,25400.0,212.361,212.4349,211.5393,211.6962,25400.0
2015-03-16 12:30:00,229.38,229.66,229.29,229.5,18300.0,211.7793,212.0378,211.6962,211.8901,18300.0
2015-03-16 13:00:00,229.49,229.7,228.96,229.49,15000.0,211.8809,212.0748,211.3916,211.8809,15000.0
2015-03-16 13:30:00,229.48,229.53,229.16,229.36,18900.0,211.8717,211.9178,211.5762,211.7609,18900.0
2015-03-16 14:00:00,229.36,229.64,229.15,229.54,34100.0,211.7609,212.0194,211.567,211.9271,34100.0
2015-03-16 14:30:00,229.49,229.63,229.19,229.54,32200.0,211.8809,212.0101,211.6039,211.9271,32200.0
2015-03-16 15:00:00,229.6,229.73,228.87,229.11,58000.0,211.9824,212.1025,211.3085,211.53,58000.0
2015-03-16 15:30:00,229.13,229.63,228.92,229.53,77900.0,211.5485,212.0101,211.3546,211.9178,77900.0
2015-03-17 09:30:00,228.05,228.49,226.89,226.89,40400.0,210.5514,210.9576,209.4804,209.4804,40400.0
2015-03-17 10:00:00,227.18,227.36,226.85,227.21,21600.0,209.7481,209.9143,209.4435,209.7758,21600.0
2015-03-17 10:30:00,227.28,227.5,226.82,227.13,42300.0,209.8405,210.0436,209.4158,209.702,42300.0
2015-03-17 11:00:00,227.1,227.1,226.19,226.35,19700.0,209.6743,209.6743,208.8341,208.9818,19700.0
2015-03-17 11:30:00,226.35,227.08,226.35,227.08,21400.0,208.9818,209.6558,208.9818,209.6558,21400.0
2015-03-17 12:00:00,227.15,227.15,226.56,226.75,14900.0,209.7204,209.7204,209.1757,209.3511,14900.0
2015-03-17 12:30:00,226.81,227.34,226.72,227.34,14600.0,209.4065,209.8959,209.3234,209.8959,14600.0
2015-03-17 13:00:00,227.33,227.6,227.12,227.37,17100.0,209.8866,210.1359,209.6927,209.9236,17100.0
2015-03-17 13:30:00,227.41,228.02,227.22,228.02,20200.0,209.9605,210.5237,209.7851,210.5237,20200.0
2015-03-17 14:00:00,227.92,228.23,227.85,228.01,27600.0,210.4314,210.7176,210.3667,210.5145,27600.0
2015-03-17 14:30:00,228.0,228.38,227.8,228.3,25900.0,210.5052,210.8561,210.3206,210.7822,25900.0
2015-03-17 15:00:00,228.34,228.82,228.12,228.75,39100.0,210.8191,211.2623,210.616,211.1977,39100.0
2015-03-17 15:30:00,228.75,228.87,228.18,228.21,61600.0,211.1977,211.3085,210.6714,210.6991,61600.0
2015-03-18 09:30:00,227.52,228.17,227.11,227.28,56800.0,210.0621,210.6622,209.6835,209.8405,56800.0
2015-03-18 10:00:00,227.28,227.77,227.12,227.59,38900.0,209.8405,210.2929,209.6927,210.1267,38900.0
2015-03-18 10:30:00,227.46,227.58,226.91,227.52,35800.0,210.0067,210.1174,209.4989,210.0621,35800.0
2015-03-18 11:00:00,227.63,227.7,226.85,226.93,51900.0,210.1636,210.2282,209.4435,209.5173,51900.0
2015-03-18 11:30:00,226.93,227.01,226.58,227.01,24400.0,209.5173,209.5912,209.1942,209.5912,24400.0
2015-03-18 12:00:00,227.01,227.42,226.93,227.07,19600.0,209.5912,209.9697,209.5173,209.6466,19600.0
2015-03-18 12:30:00,227.18,227.21,226.55,226.7,16300.0,209.7481,209.7758,209.1665,209.305,16300.0
2015-03-18 13:00:00,226.67,226.73,226.2,226.69,25800.0,209.2773,209.3327,208.8433,209.2957,25800.0
2015-03-18 13:30:00,226.75,227.37,226.2,227.37,21300.0,209.3511,209.9236,208.8433,209.9236,21300.0
2015-03-18 14:00:00,227.32,229.17,227.0,228.46,169900.0,209.8774,211.5854,209.582,210.9299,169900.0
2015-03-18 14:30:00,228.51,228.74,228.21,228.63,125200.0,210.9761,211.1884,210.6991,211.0869,125200.0
2015-03-18 15:00:00,228.63,229.58,228.39,229.37,128100.0,211.0869,211.964,210.8653,211.7701,128100.0
2015-03-18 15:30:00,229.37,229.5,228.4,228.94,124200.0,211.7701,211.8901,210.8745,211.3731,124200.0
2015-03-19 09:30:00,228.72,228.95,225.26,225.32,179100.0,211.17,211.3823,207.9755,208.0309,179100.0
2015-03-19 10:00:00,225.35,226.48,224.81,225.5,125500.0,208.0586,209.1019,207.56,208.197,125500.0
2015-03-19 10:30:00,225.49,225.49,224.37,225.06,127200.0,208.1878,208.1878,207.1538,207.7908,127200.0
2015-03-19 11:00:00,225.15,225.77,224.82,225.68,105600.0,207.8739,208.4463,207.5692,208.3632,105600.0
2015-03-19 11:30:00,225.74,225.8,225.05,225.21,72900.0,208.4186,208.474,207.7816,207.9293,72900.0
2015-03-19 12:00:00,225.24,225.4,224.4,225.08,78700.0,207.957,208.1047,207.1815,207.8093,78700.0
2015-03-19 12:30:00,225.07,225.52,224.8,225.16,33200.0,207.8,208.2155,207.5508,207.8831,33200.0
2015-03-19 13:00:00,225.13,226.2,225.08,226.2,49800.0,207.8554,208.8433,207.8093,208.8433,49800.0
2015-03-19 13:30:00,226.16,226.16,225.61,225.7,37500.0,208.8064,208.8064,208.2986,208.3817,37500.0
2015-03-19 14:00:00,225.77,226.2,225.61,226.16,83500.0,208.4463,208.8433,208.2986,208.8064,83500.0
2015-03-19 14:30:00,226.16,226.4,225.98,226.29,45900.0,208.8064,209.028,208.6402,208.9264,45900.0
2015-03-19 15:00:00,226.28,226.4,225.44,225.87,80200.0,208.9172,209.028,208.1417,208.5387,80200.0
2015-03-19 15:30:00,225.87,226.25,225.53,225.76,201500.0,208.5387,208.8895,208.2247,208.4371,201500.0
2015-03-20 09:30:00,228.12,228.92,226.15,228.14,251000.0,210.616,211.3546,208.7972,210.6345,251000.0
2015-03-20 10:00:00,228.15,229.25,226.8,226.97,55200.0,210.6437,211.6593,209.3973,209.5543,55200.0
2015-03-20 10:30:00,227.11,228.13,226.93,228.13,78000.0,209.6835,210.6252,209.5173,210.6252,78000.0
2015-03-20 11:00:00,228.09,228.2,227.13,227.8,68400.0,210.5883,210.6899,209.702,210.3206,68400.0
2015-03-20 11:30:00,227.83,227.95,227.65,227.75,34800.0,210.3483,210.4591,210.1821,210.2744,34800.0
2015-03-20 12:00:00,227.81,228.56,227.74,228.44,17000.0,210.3298,211.0222,210.2652,210.9115,17000.0
2015-03-20 12:30:00,228.44,229.6,228.44,229.52,21500.0,210.9115,211.9824,210.9115,211.9086,21500.0
2015-03-20 13:00:00,229.51,229.88,229.27,229.78,17500.0,211.8994,212.241,211.6778,212.1486,17500.0
2015-03-20 13:30:00,229.72,229.83,229.39,229.48,12900.0,212.0932,212.1948,211.7886,211.8717,12900.0
2015-03-20 14:00:00,229.44,229.62,229.15,229.47,29000.0,211.8347,212.0009,211.567,211.8624,29000.0
2015-03-20 14:30:00,229.51,229.74,229.26,229.74,20700.0,211.8994,212.1117,211.6685,212.1117,20700.0
2015-03-20 15:00:00,229.78,229.84,228.89,228.96,33800.0,212.1486,212.204,211.3269,211.3916,33800.0
2015-03-20 15:30:00,228.94,230.21,228.92,229.91,135300.0,211.3731,212.5456,211.3546,212.2687,135300.0
2015-03-23 09:30:00,230.22,231.04,229.26,231.03,46900.0,212.5549,213.312,211.6685,213.3027,46900.0
2015-03-23 10:00:00,231.0,231.57,230.49,231.25,91100.0,213.275,213.8013,212.8042,213.5058,91100.0
2015-03-23 10:30:00,231.23,231.89,231.11,231.42,56100.0,213.4874,214.0967,213.3766,213.6628,56100.0
2015-03-23 11:00:00,231.43,232.41,231.42,232.05,40900.0,213.672,214.5768,213.6628,214.2445,40900.0
2015-03-23 11:30:00,232.04,232.69,231.92,232.35,57700.0,214.2352,214.8353,214.1244,214.5214,57700.0
2015-03-23 12:00:00,232.29,232.29,231.15,231.55,19100.0,214.466,214.466,213.4135,213.7828,19100.0
2015-03-23 12:30:00,231.57,231.88,231.06,231.25,27200.0,213.8013,214.0875,213.3304,213.5058,27200.0
2015-03-23 13:00:00,231.34,231.35,230.98,231.12,11700.0,213.5889,213.5982,213.2566,213.3858,11700.0
2015-03-23 13:30:00,230.99,231.22,230.98,231.11,14000.0,213.2658,213.4781,213.2566,213.3766,14000.0
2015-03-23 14:00:00,231.08,231.39,230.98,231.1,61000.0,213.3489,213.6351,213.2566,213.3674,61000.0
2015-03-23 14:30:00,231.14,231.22,230.84,230.94,31500.0,213.4043,213.4781,213.1273,213.2196,31500.0
2015-03-23 15:00:00,230.98,231.03,230.38,230.41,35900.0,213.2566,213.3027,212.7026,212.7303,35900.0
2015-03-23 15:30:00,230.44,230.83,230.23,230.26,151000.0,212.758,213.1181,212.5641,212.5918,151000.0
2015-03-24 09:30:00,229.88,230.56,229.31,230.01,45300.0,212.241,212.8688,211.7147,212.361,45300.0
2015-03-24 10:00:00,230.05,230.91,229.89,230.54,40400.0,212.3979,213.1919,212.2502,212.8503,40400.0
2015-03-24 10:30:00,230.68,230.93,230.44,230.76,12800.0,212.9796,213.2104,212.758,213.0534,12800.0
2015-03-24 11:00:00,230.7,231.27,230.47,231.03,22300.0,212.998,213.5243,212.7857,213.3027,22300.0
2015-03-24 11:30:00,231.03,231.08,230.56,230.77,35200.0,213.3027,213.3489,212.8688,213.0627,35200.0
2015-03-24 12:00:00,230.71,231.2,230.65,230.84,26500.0,213.0073,213.4597,212.9519,213.1273,26500.0
2015-03-24 12:30:00,230.83,230.87,230.15,230.2,29800.0,213.1181,213.155,212.4902,212.5364,29800.0
2015-03-24 13:00:00,230.23,230.49,229.44,229.55,74400.0,212.5641,212.8042,211.8347,211.9363,74400.0
2015-03-24 13:30:00,229.53,229.67,229.28,229.67,19100.0,211.9178,212.0471,211.687,212.0471,19100.0
2015-03-24 14:00:00,229.5,229.51,228.63,228.74,26800.0,211.8901,211.8994,211.0869,211.1884,26800.0
2015-03-24 14:30:00,228.66,229.05,228.53,228.89,17600.0,211.1146,211.4747,210.9946,211.3269,17600.0
2015-03-24 15:00:00,228.96,229.38,228.62,228.66,31100.0,211.3916,211.7793,211.0776,211.1146,31100.0
2015-03-24 15:30:00,228.53,228.98,228.3,228.36,68500.0,210.9946,211.41,210.7822,210.8376,68500.0
2015-03-25 09:30:00,228.26,230.23,228.05,228.76,46400.0,210.7453,212.5641,210.5514,211.2069,46400.0
2015-03-25 10:00:00,228.71,230.16,228.67,230.03,49000.0,211.1607,212.4995,211.1238,212.3795,49000.0
2015-03-25 10:30:00,229.98,230.06,229.59,230.03,61700.0,212.3333,212.4072,211.9732,212.3795,61700.0
2015-03-25 11:00:00,230.0,230.1,229.24,229.34,47600.0,212.3518,212.4441,211.6501,211.7424,47600.0
2015-03-25 11:30:00,229.3,229.32,227.66,227.83,56800.0,211.7055,211.7239,210.1913,210.3483,56800.0
2015-03-25 12:00:00,227.81,228.46,227.23,227.92,34200.0,210.3298,210.9299,209.7943,210.4314,34200.0
2015-03-25 12:30:00,227.83,227.83,226.91,227.21,29100.0,210.3483,210.3483,209.4989,209.7758,29100.0
2015-03-25 13:00:00,227.22,227.39,226.43,226.57,33800.0,209.7851,209.942,209.0557,209.1849,33800.0
2015-03-25 13:30:00,226.55,227.05,226.25,226.62,36200.0,209.1665,209.6281,208.8895,209.2311,36200.0
2015-03-25 14:00:00,226.53,227.74,226.34,227.74,39200.0,209.148,210.2652,208.9726,210.2652,39200.0
2015-03-25 14:30:00,227.76,227.89,226.31,226.31,45200.0,210.2836,210.4037,208.9449,208.9449,45200.0
2015-03-25 15:00:00,226.3,226.61,225.77,226.13,52200.0,208.9357,209.2219,208.4463,208.7787,52200.0
2015-03-25 15:30:00,226.18,226.29,225.57,225.59,145000.0,208.8249,208.9264,208.2617,208.2801,145000.0
2015-03-26 09:30:00,225.14,227.3,223.62,225.49,65000.0,207.8647,209.8589,206.4613,208.1878,65000.0
2015-03-26 10:00:00,225.59,226.26,225.16,225.82,43800.0,208.2801,208.8987,207.8831,208.4925,43800.0
2015-03-26 10:30:00,225.9,226.72,225.46,226.15,33700.0,208.5664,209.3234,208.1601,208.7972,33700.0
2015-03-26 11:00:00,226.24,226.67,225.42,226.53,60200.0,208.8803,209.2773,208.1232,209.148,60200.0
2015-03-26 11:30:00,226.54,227.59,226.28,227.43,35300.0,209.1572,210.1267,208.9172,209.979,35300.0
2015-03-26 12:00:00,227.42,227.42,226.71,227.14,54200.0,209.9697,209.9697,209.3142,209.7112,54200.0
2015-03-26 12:30:00,227.13,227.55,226.78,227.12,36700.0,209.702,210.0897,209.3788,209.6927,36700.0
2015-03-26 13:00:00,227.15,227.31,226.49,227.24,48800.0,209.7204,209.8682,209.1111,209.8035,48800.0
2015-03-26 13:30:00,227.25,229.22,227.16,229.12,350800.0,209.8128,211.6316,209.7297,211.5393,350800.0
2015-03-26 14:00:00,229.1,229.1,227.42,227.42,36800.0,211.5208,211.5208,209.9697,209.9697,36800.0
2015-03-26 14:30:00,227.33,228.12,227.21,227.21,25300.0,209.8866,210.616,209.7758,209.7758,25300.0
2015-03-26 15:00:00,227.18,227.46,226.45,226.56,60600.0,209.7481,210.0067,209.0742,209.1757,60600.0
2015-03-26 15:30:00,226.57,227.05,225.93,226.15,160500.0,209.1849,209.6281,208.5941,208.7972,160500.0
2015-03-27 09:30:00,225.59,227.87,225.46,226.7,51600.0,208.2801,210.3852,208.1601,209.305,51600.0
2015-03-27 10:00:00,226.72,227.17,225.12,226.31,40100.0,209.3234,209.7389,207.8462,208.9449,40100.0
2015-03-27 10:30:00,226.18,226.62,225.38,226.42,35600.0,208.8249,209.2311,208.0863,209.0465,35600.0
2015-03-27 11:00:00,226.55,227.25,226.13,226.3,39400.0,209.1665,209.8128,208.7787,208.9357,39400.0
2015-03-27 11:30:00,226.4,226.75,225.1,225.41,22100.0,209.028,209.3511,207.8277,208.114,22100.0
2015-03-27 12:00:00,225.44,226.69,225.3,226.32,19100.0,208.1417,209.2957,208.0124,208.9541,19100.0
2015-03-27 12:30:00,226.42,226.87,225.83,226.87,17900.0,209.0465,209.4619,208.5017,209.4619,17900.0
2015-03-27 13:00:00,226.85,226.85,225.62,225.99,22600.0,209.4435,209.4435,208.3078,208.6494,22600.0
2015-03-27 13:30:00,226.01,226.87,225.69,226.33,53600.0,208.6679,209.4619,208.3725,208.9634,53600.0
2015-03-27 14:00:00,226.34,226.75,225.95,226.06,30600.0,208.9726,209.3511,208.6125,208.7141,30600.0
2015-03-27 14:30:00,226.07,226.46,225.83,226.37,23700.0,208.7233,209.0834,208.5017,209.0003,23700.0
2015-03-27 15:00:00,226.41,226.49,225.97,226.27,40100.0,209.0372,209.1111,208.631,208.908,40100.0
2015-03-27 15:30:00,226.21,226.58,225.75,226.02,119600.0,208.8526,209.1942,208.4279,208.6771,119600.0
2015-03-30 09:30:00,228.0,229.27,226.79,228.69,46100.0,210.5052,211.6778,209.3881,211.1423,46100.0
2015-03-30 10:00:00,228.77,229.15,228.08,228.67,25300.0,211.2161,211.567,210.5791,211.1238,25300.0
2015-03-30 10:30:00,228.65,229.24,228.6,228.87,21400.0,211.1053,211.6501,211.0592,211.3085,21400.0
2015-03-30 11:00:00,228.82,229.32,228.23,229.08,32600.0,211.2623,211.7239,210.7176,211.5023,32600.0
2015-03-30 11:30:00,229.08,229.27,228.71,229.25,45500.0,211.5023,211.6778,211.1607,211.6593,45500.0
2015-03-30 12:00:00,229.22,229.36,228.99,229.04,19900.0,211.6316,211.7609,211.4193,211.4654,19900.0
2015-03-30 12:30:00,229.05,229.25,228.91,229.0,16700.0,211.4747,211.6593,211.3454,211.4285,16700.0
2015-03-30 13:00:00,228.99,229.4,228.93,229.38,11700.0,211.4193,211.7978,211.3639,211.7793,11700.0
2015-03-30 13:30:00,229.43,229.43,228.67,228.8,14600.0,211.8255,211.8255,211.1238,211.2438,14600.0
2015-03-30 14:00:00,228.87,229.18,228.81,228.92,16000.0,211.3085,211.5947,211.2531,211.3546,16000.0
2015-03-30 14:30:00,228.96,229.13,228.46,229.13,20600.0,211.3916,211.5485,210.9299,211.5485,20600.0
2015-03-30 15:00:00,229.15,229.5,229.07,229.2,15100.0,211.567,211.8901,211.4931,211.6131,15100.0
2015-03-30 15:30:00,229.13,229.35,228.98,229.17,61900.0,211.5485,211.7516,211.41,211.5854,61900.0
2015-03-31 09:30:00,228.3,228.7,227.07,228.09,52900.0,210.7822,211.1515,209.6466,210.5883,52900.0
2015-03-31 10:00:00,228.12,228.97,228.09,228.68,18000.0,210.616,211.4008,210.5883,211.133,18000.0
2015-03-31 10:30:00,228.74,229.54,228.7,229.42,19600.0,211.1884,211.9271,211.1515,211.8163,19600.0
2015-03-31 11:00:00,229.48,230.29,229.43,229.86,60800.0,211.8717,212.6195,211.8255,212.2225,60800.0
2015-03-31 11:30:00,229.88,229.9,228.68,228.74,18100.0,212.241,212.2594,211.133,211.1884,18100.0
2015-03-31 12:00:00,228.73,228.87,228.14,228.81,12400.0,211.1792,211.3085,210.6345,211.2531,12400.0
2015-03-31 12:30:00,228.85,228.9,228.48,228.74,14300.0,211.29,211.3362,210.9484,211.1884,14300.0
2015-03-31 13:00:00,228.77,228.96,228.63,228.63,15200.0,211.2161,211.3916,211.0869,211.0869,15200.0
2015-03-31 13:30:00,228.73,228.9,228.32,228.34,18400.0,211.1792,211.3362,210.8007,210.8191,18400.0
2015-03-31 14:00:00,228.32,228.35,227.81,227.81,21500.0,210.8007,210.8284,210.3298,210.3298,21500.0
2015-03-31 14:30:00,227.81,227.96,227.54,227.9,30400.0,210.3298,210.4683,210.0805,210.4129,30400.0
2015-03-31 15:00:00,227.96,227.96,226.68,226.94,37300.0,210.4683,210.4683,209.2865,209.5266,37300.0
2015-03-31 15:30:00,226.9,227.01,226.25,226.26,93200.0,209.4896,209.5912,208.8895,208.8987,93200.0
2015-04-01 09:30:00,226.03,226.51,222.2,222.28,105500.0,208.6864,209.1295,205.1503,205.2241,105500.0
2015-04-01 10:00:00,222.2,224.01,222.05,222.96,70900.0,205.1503,206.8214,205.0118,205.8519,70900.0
2015-04-01 10:30:00,223.08,223.48,222.38,222.97,75300.0,205.9627,206.332,205.3165,205.8612,75300.0
2015-04-01 11:00:00,222.89,223.14,221.77,221.97,62400.0,205.7873,206.0181,204.7533,204.9379,62400.0
2015-04-01 11:30:00,221.86,222.4,221.49,221.57,65400.0,204.8364,205.3349,204.4947,204.5686,65400.0
2015-04-01 12:00:00,221.59,222.14,221.51,221.84,39400.0,204.5871,205.0949,204.5132,204.8179,39400.0
2015-04-01 12:30:00,221.78,222.09,221.26,221.79,36900.0,204.7625,205.0487,204.2824,204.7717,36900.0
2015-04-01 13:00:00,221.73,222.43,221.57,222.08,31300.0,204.7163,205.3626,204.5686,205.0395,31300.0
2015-04-01 13:30:00,222.15,222.31,221.78,221.95,25600.0,205.1041,205.2518,204.7625,204.9194,25600.0
2015-04-01 14:00:00,221.95,222.16,221.34,221.44,37900.0,204.9194,205.1133,204.3563,204.4486,37900.0
2015-04-01 14:30:00,221.49,222.47,221.34,222.16,52800.0,204.4947,205.3995,204.3563,205.1133,52800.0
2015-04-01 15:00:00,222.15,222.24,221.68,221.93,61500.0,205.1041,205.1872,204.6702,204.901,61500.0
2015-04-01 15:30:00,221.95,222.72,221.77,222.62,137000.0,204.9194,205.6304,204.7533,205.538,137000.0
2015-04-02 09:30:00,222.6,224.64,222.06,224.13,48400.0,205.5196,207.403,205.021,206.9322,48400.0
2015-04-02 10:00:00,224.07,224.92,223.8,223.89,28200.0,206.8768,207.6616,206.6275,206.7106,28200.0
2015-04-02 10:30:00,223.94,224.36,223.93,223.96,55600.0,206.7567,207.1445,206.7475,206.7752,55600.0
2015-04-02 11:00:00,224.1,224.85,224.02,224.61,34800.0,206.9045,207.5969,206.8306,207.3753,34800.0
2015-04-02 11:30:00,224.63,224.85,223.86,223.98,19400.0,207.3938,207.5969,206.6829,206.7937,19400.0
2015-04-02 12:00:00,223.84,223.92,223.36,223.55,24900.0,206.6644,206.7383,206.2213,206.3967,24900.0
2015-04-02 12:30:00,223.55,224.3,223.53,224.13,30900.0,206.3967,207.0891,206.3782,206.9322,30900.0
2015-04-02 13:00:00,224.2,224.42,223.85,224.27,17200.0,206.9968,207.1999,206.6737,207.0614,17200.0
2015-04-02 13:30:00,224.26,224.41,223.71,224.05,34500.0,207.0522,207.1907,206.5444,206.8583,34500.0
2015-04-02 14:00:00,224.07,224.24,223.79,223.98,29800.0,206.8768,207.0337,206.6183,206.7937,29800.0
2015-04-02 14:30:00,223.93,224.2,223.63,223.83,19600.0,206.7475,206.9968,206.4705,206.6552,19600.0
2015-04-02 15:00:00,223.79,223.94,223.65,223.85,30300.0,206.6183,206.7567,206.489,206.6737,30300.0
2015-04-02 15:30:00,223.9,224.41,223.49,223.52,120600.0,206.7198,207.1907,206.3413,206.369,120600.0
2015-04-06 09:30:00,222.02,224.31,222.02,223.4,59600.0,204.9841,207.0984,204.9841,206.2582,59600.0
2015-04-06 10:00:00,223.41,224.27,223.01,223.69,48200.0,206.2674,207.0614,205.8981,206.5259,48200.0
2015-04-06 10:30:00,223.73,224.46,223.73,224.0,54300.0,206.5629,207.2368,206.5629,206.8121,54300.0
2015-04-06 11:00:00,224.0,224.22,223.68,223.93,100600.0,206.8121,207.0153,206.5167,206.7475,100600.0
2015-04-06 11:30:00,223.88,224.61,223.82,224.61,20500.0,206.7014,207.3753,206.646,207.3753,20500.0
2015-04-06 12:00:00,224.75,224.92,224.45,224.77,24800.0,207.5046,207.6616,207.2276,207.5231,24800.0
2015-04-06 12:30:00,224.8,225.34,224.66,225.18,36400.0,207.5508,208.0493,207.4215,207.9016,36400.0
2015-04-06 13:00:00,225.23,225.7,225.23,225.36,24300.0,207.9478,208.3817,207.9478,208.0678,24300.0
2015-04-06 13:30:00,225.42,225.53,225.07,225.17,19100.0,208.1232,208.2247,207.8,207.8924,19100.0
2015-04-06 14:00:00,225.24,225.24,224.63,224.79,31200.0,207.957,207.957,207.3938,207.5415,31200.0
2015-04-06 14:30:00,224.82,225.2,224.82,225.0,23700.0,207.5692,207.9201,207.5692,207.7354,23700.0
2015-04-06 15:00:00,225.05,225.13,224.7,224.83,34700.0,207.7816,207.8554,207.4584,207.5785,34700.0
2015-04-06 15:30:00,224.79,224.89,224.3,224.43,64800.0,207.5415,207.6339,207.0891,207.2092,64800.0
2015-04-07 09:30:00,225.14,225.87,224.19,224.19,69400.0,207.8647,208.5387,206.9876,206.9876,69400.0
2015-04-07 10:00:00,224.02,224.44,223.82,224.38,35500.0,206.8306,207.2184,206.646,207.163,35500.0
2015-04-07 10:30:00,224.39,224.87,224.29,224.38,27300.0,207.1722,207.6154,207.0799,207.163,27300.0
2015-04-07 11:00:00,224.26,224.57,224.03,224.19,20600.0,207.0522,207.3384,206.8398,206.9876,20600.0
2015-04-07 11:30:00,224.24,224.48,224.07,224.08,13300.0,207.0337,207.2553,206.8768,206.886,13300.0
2015-04-07 12:00:00,224.14,224.18,223.97,224.11,25400.0,206.9414,206.9783,206.7844,206.9137,25400.0
2015-04-07 12:30:00,224.05,224.18,223.73,224.04,11300.0,206.8583,206.9783,206.5629,206.8491,11300.0
2015-04-07 13:00:00,223.96,224.29,223.89,224.03,29900.0,206.7752,207.0799,206.7106,206.8398,29900.0
2015-04-07 13:30:00,224.0,224.11,223.45,223.45,37300.0,206.8121,206.9137,206.3043,206.3043,37300.0
2015-04-07 14:00:00,223.47,223.58,223.0,223.0,67700.0,206.3228,206.4244,205.8889,205.8889,67700.0
2015-04-07 14:30:00,223.01,223.02,222.81,222.86,45700.0,205.8981,205.9073,205.7135,205.7596,45700.0
2015-04-07 15:00:00,222.85,222.91,222.19,222.4,72900.0,205.7504,205.8058,205.141,205.3349,72900.0
2015-04-07 15:30:00,222.45,222.51,221.62,221.76,104200.0,205.3811,205.4365,204.6148,204.744,104200.0
2015-04-08 09:30:00,221.63,222.15,220.77,220.86,142400.0,204.624,205.1041,203.83,203.9131,142400.0
2015-04-08 10:00:00,220.99,221.07,219.81,220.06,121100.0,204.0331,204.107,202.9437,203.1745,121100.0
2015-04-08 10:30:00,220.07,220.4,219.51,220.32,98100.0,203.1837,203.4884,202.6667,203.4145,98100.0
2015-04-08 11:00:00,220.37,221.04,220.23,220.78,138100.0,203.4607,204.0793,203.3314,203.8392,138100.0
2015-04-08 11:30:00,220.88,221.48,220.71,221.03,104700.0,203.9315,204.4855,203.7746,204.07,104700.0
2015-04-08 12:00:00,221.05,221.31,220.5,221.22,62500.0,204.0885,204.3286,203.5807,204.2455,62500.0
2015-04-08 12:30:00,221.2,221.32,220.81,220.9,58200.0,204.227,204.3378,203.8669,203.95,58200.0
2015-04-08 13:00:00,220.9,221.91,220.9,220.98,79300.0,203.95,204.8825,203.95,204.0239,79300.0
2015-04-08 13:30:00,220.9,221.15,220.8,221.07,57800.0,203.95,204.1808,203.8577,204.107,57800.0
2015-04-08 14:00:00,221.12,221.93,219.9,221.8,59800.0,204.1531,204.901,203.0267,204.781,59800.0
2015-04-08 14:30:00,221.77,222.06,221.55,221.91,47500.0,204.7533,205.021,204.5501,204.8825,47500.0
2015-04-08 15:00:00,222.0,222.17,221.63,221.86,38100.0,204.9656,205.1226,204.624,204.8364,38100.0
2015-04-08 15:30:00,221.98,222.52,221.88,222.41,125900.0,204.9471,205.4457,204.8548,205.3441,125900.0
2015-04-09 09:30:00,222.57,224.48,221.68,223.92,45800.0,205.4919,207.2553,204.6702,206.7383,45800.0
2015-04-09 10:00:00,223.93,224.36,223.2,223.83,41400.0,206.7475,207.1445,206.0735,206.6552,41400.0
2015-04-09 10:30:00,223.89,223.9,223.21,223.85,36800.0,206.7106,206.7198,206.0828,206.6737,36800.0
2015-04-09 11:00:00,223.82,224.01,223.35,223.95,27600.0,206.646,206.8214,206.212,206.766,27600.0
2015-04-09 11:30:00,223.87,224.14,223.5,223.6,42200.0,206.6921,206.9414,206.3505,206.4428,42200.0
2015-04-09 12:00:00,223.63,223.81,222.92,223.15,136000.0,206.4705,206.6367,205.815,206.0274,136000.0
2015-04-09 12:30:00,223.22,223.31,223.07,223.28,21900.0,206.092,206.1751,205.9535,206.1474,21900.0
2015-04-09 13:00:00,223.25,223.35,222.97,223.21,45800.0,206.1197,206.212,205.8612,206.0828,45800.0
2015-04-09 13:30:00,223.22,223.22,222.68,222.86,55300.0,206.092,206.092,205.5934,205.7596,55300.0
2015-04-09 14:00:00,222.93,223.09,222.48,222.95,27000.0,205.8242,205.972,205.4088,205.8427,27000.0
2015-04-09 14:30:00,222.9,223.11,222.63,222.89,119500.0,205.7965,205.9904,205.5473,205.7873,119500.0
2015-04-09 15:00:00,223.0,223.89,222.94,223.82,230900.0,205.8889,206.7106,205.8335,206.646,230900.0
2015-04-09 15:30:00,223.87,223.87,223.21,223.34,97500.0,206.6921,206.6921,206.0828,206.2028,97500.0
2015-04-10 09:30:00,222.96,223.46,222.72,222.95,46200.0,205.8519,206.3136,205.6304,205.8427,46200.0
2015-04-10 10:00:00,223.08,223.22,222.67,222.83,51800.0,205.9627,206.092,205.5842,205.7319,51800.0
2015-04-10 10:30:00,222.86,223.21,222.86,223.06,63800.0,205.7596,206.0828,205.7596,205.9443,63800.0
2015-04-10 11:00:00,223.17,223.55,222.91,223.55,64200.0,206.0458,206.3967,205.8058,206.3967,64200.0
2015-04-10 11:30:00,223.54,224.47,223.54,224.35,23500.0,206.3874,207.2461,206.3874,207.1353,23500.0
2015-04-10 12:00:00,224.36,224.76,224.32,224.51,15200.0,207.1445,207.5138,207.1076,207.283,15200.0
2015-04-10 12:30:00,224.52,224.78,224.45,224.78,22300.0,207.2922,207.5323,207.2276,207.5323,22300.0
2015-04-10 13:00:00,224.8,224.9,224.17,224.17,14600.0,207.5508,207.6431,206.9691,206.9691,14600.0
2015-04-10 13:30:00,224.18,224.61,224.07,224.57,16500.0,206.9783,207.3753,206.8768,207.3384,16500.0
2015-04-10 14:00:00,224.59,224.79,224.2,224.2,17300.0,207.3569,207.5415,206.9968,206.9968,17300.0
2015-04-10 14:30:00,224.17,224.46,224.03,224.03,20500.0,206.9691,207.2368,206.8398,206.8398,20500.0
2015-04-10 15:00:00,224.11,224.25,223.83,224.17,49500.0,206.9137,207.043,206.6552,206.9691,49500.0
2015-04-10 15:30:00,224.18,224.42,224.05,224.38,88600.0,206.9783,207.1999,206.8583,207.163,88600.0
2015-04-13 09:30:00,224.43,225.85,224.22,225.36,64300.0,207.2092,208.5202,207.0153,208.0678,64300.0
2015-04-13 10:00:00,225.43,226.54,225.18,226.45,61400.0,208.1324,209.1572,207.9016,209.0742,61400.0
2015-04-13 10:30:00,226.49,226.62,225.78,226.53,46700.0,209.1111,209.2311,208.4556,209.148,46700.0
2015-04-13 11:00:00,226.46,226.74,226.0,226.33,45600.0,209.0834,209.3419,208.6587,208.9634,45600.0
2015-04-13 11:30:00,226.21,226.41,225.78,226.39,34500.0,208.8526,209.0372,208.4556,209.0188,34500.0
2015-04-13 12:00:00,226.41,226.53,225.5,225.7,28500.0,209.0372,209.148,208.197,208.3817,28500.0
2015-04-13 12:30:00,225.72,226.14,225.68,225.94,31800.0,208.4002,208.7879,208.3632,208.6033,31800.0
2015-04-13 13:00:00,225.92,226.0,224.52,224.57,54400.0,208.5848,208.6587,207.2922,207.3384,54400.0
2015-04-13 13:30:00,224.71,224.93,224.32,224.92,46300.0,207.4677,207.6708,207.1076,207.6616,46300.0
2015-04-13 14:00:00,224.94,225.12,224.56,224.8,21900.0,207.68,207.8462,207.3292,207.5508,21900.0
2015-04-13 14:30:00,224.8,224.95,224.31,224.51,23700.0,207.5508,207.6893,207.0984,207.283,23700.0
2015-04-13 15:00:00,224.48,224.81,224.01,224.11,29200.0,207.2553,207.56,206.8214,206.9137,29200.0
2015-04-13 15:30:00,224.09,224.44,223.95,224.22,88600.0,206.8952,207.2184,206.766,207.0153,88600.0
2015-04-14 09:30:00,224.19,224.99,223.09,223.37,64800.0,206.9876,207.7262,205.972,206.2305,64800.0
2015-04-14 10:00:00,223.45,223.53,222.65,223.04,36400.0,206.3043,206.3782,205.5657,205.9258,36400.0
2015-04-14 10:30:00,223.07,223.34,222.49,223.25,32000.0,205.9535,206.2028,205.418,206.1197,32000.0
2015-04-14 11:00:00,223.28,224.59,223.09,224.15,33500.0,206.1474,207.3569,205.972,206.9506,33500.0
2015-04-14 11:30:00,224.14,224.81,224.07,224.79,26500.0,206.9414,207.56,206.8768,207.5415,26500.0
2015-04-14 12:00:00,224.86,225.13,224.66,224.87,19900.0,207.6062,207.8554,207.4215,207.6154,19900.0
2015-04-14 12:30:00,224.85,225.43,224.77,224.83,27400.0,207.5969,208.1324,207.5231,207.5785,27400.0
2015-04-14 13:00:00,224.86,224.86,224.33,224.82,43500.0,207.6062,207.6062,207.1168,207.5692,43500.0
2015-04-14 13:30:00,224.75,225.09,224.73,224.94,30800.0,207.5046,207.8185,207.4861,207.68,30800.0
2015-04-14 14:00:00,224.87,225.6,224.7,225.59,49400.0,207.6154,208.2894,207.4584,208.2801,49400.0
2015-04-14 14:30:00,225.61,225.63,225.18,225.53,43900.0,208.2986,208.3171,207.9016,208.2247,43900.0
2015-04-14 15:00:00,225.57,225.97,225.51,225.74,56500.0,208.2617,208.631,208.2063,208.4186,56500.0
2015-04-14 15:30:00,225.71,226.26,225.71,226.09,125700.0,208.3909,208.8987,208.3909,208.7418,125700.0
2015-04-15 09:30:00,226.56,227.2,225.7,226.74,46700.0,209.1757,209.7666,208.3817,209.3419,46700.0
2015-04-15 10:00:00,226.66,227.24,225.91,227.15,52700.0,209.268,209.8035,208.5756,209.7204,52700.0
2015-04-15 10:30:00,227.15,227.88,226.95,227.69,29000.0,209.7204,210.3944,209.5358,210.219,29000.0
2015-04-15 11:00:00,227.66,227.78,226.62,226.72,30100.0,210.1913,210.3021,209.2311,209.3234,30100.0
2015-04-15 11:30:00,226.67,227.09,226.03,226.8,29300.0,209.2773,209.665,208.6864,209.3973,29300.0
2015-04-15 12:00:00,226.92,227.12,226.55,227.07,24500.0,209.5081,209.6927,209.1665,209.6466,24500.0
2015-04-15 12:30:00,227.03,227.04,226.59,226.7,15400.0,209.6096,209.6189,209.2034,209.305,15400.0
2015-04-15 13:00:00,226.69,227.02,226.5,226.92,19800.0,209.2957,209.6004,209.1203,209.5081,19800.0
2015-04-15 13:30:00,226.96,227.0,226.69,226.87,18400.0,209.545,209.582,209.2957,209.4619,18400.0
2015-04-15 14:00:00,226.77,227.07,226.41,226.56,18800.0,209.3696,209.6466,209.0372,209.1757,18800.0
2015-04-15 14:30:00,226.54,226.61,226.28,226.4,24800.0,209.1572,209.2219,208.9172,209.028,24800.0
2015-04-15 15:00:00,226.43,226.47,225.85,225.93,40400.0,209.0557,209.0926,208.5202,208.5941,40400.0
2015-04-15 15:30:00,225.95,226.09,225.24,225.6,97600.0,208.6125,208.7418,207.957,208.2894,97600.0
2015-04-16 09:30:00,226.0,226.67,224.86,226.36,80500.0,208.6587,209.2773,207.6062,208.9911,80500.0
2015-04-16 10:00:00,226.36,227.61,226.36,226.9,54200.0,208.9911,210.1451,208.9911,209.4896,54200.0
2015-04-16 10:30:00,226.84,227.19,226.61,226.95,63000.0,209.4342,209.7574,209.2219,209.5358,63000.0
2015-04-16 11:00:00,226.96,227.08,226.39,226.39,31000.0,209.545,209.6558,209.0188,209.0188,31000.0
2015-04-16 11:30:00,226.35,226.71,226.12,226.64,24800.0,208.9818,209.3142,208.7695,209.2496,24800.0
2015-04-16 12:00:00,226.59,226.62,226.16,226.31,17200.0,209.2034,209.2311,208.8064,208.9449,17200.0
2015-04-16 12:30:00,226.33,226.34,226.0,226.1,26600.0,208.9634,208.9726,208.6587,208.751,26600.0
2015-04-16 13:00:00,226.1,226.28,225.9,226.12,32900.0,208.751,208.9172,208.5664,208.7695,32900.0
2015-04-16 13:30:00,226.08,226.47,225.97,226.33,34100.0,208.7325,209.0926,208.631,208.9634,34100.0
2015-04-16 14:00:00,226.35,226.35,225.94,226.1,30700.0,208.9818,208.9818,208.6033,208.751,30700.0
2015-04-16 14:30:00,226.07,226.22,225.96,226.22,47200.0,208.7233,208.8618,208.6218,208.8618,47200.0
2015-04-16 15:00:00,226.16,226.6,226.16,226.3,49800.0,208.8064,209.2126,208.8064,208.9357,49800.0
2015-04-16 15:30:00,226.28,226.8,226.1,226.61,122700.0,208.9172,209.3973,208.751,209.2219,122700.0
2015-04-17 09:30:00,225.15,225.73,223.36,225.09,135100.0,207.8739,208.4094,206.2213,207.8185,135100.0
2015-04-17 10:00:00,225.07,225.58,223.88,224.51,41500.0,207.8,208.2709,206.7014,207.283,41500.0
2015-04-17 10:30:00,224.49,225.08,224.41,225.0,38400.0,207.2645,207.8093,207.1907,207.7354,38400.0
2015-04-17 11:00:00,224.97,226.23,224.68,226.01,84800.0,207.7077,208.871,207.44,208.6679,84800.0
2015-04-17 11:30:00,225.98,227.25,225.93,226.75,71000.0,208.6402,209.8128,208.5941,209.3511,71000.0
2015-04-17 12:00:00,226.72,227.59,226.31,227.49,71500.0,209.3234,210.1267,208.9449,210.0344,71500.0
2015-04-17 12:30:00,227.47,227.72,226.71,227.04,45800.0,210.0159,210.2467,209.3142,209.6189,45800.0
2015-04-17 13:00:00,227.04,227.31,226.86,227.01,39700.0,209.6189,209.8682,209.4527,209.5912,39700.0
2015-04-17 13:30:00,226.96,227.26,226.66,226.66,113100.0,209.545,209.822,209.268,209.268,113100.0
2015-04-17 14:00:00,226.66,227.41,226.61,226.98,96700.0,209.268,209.9605,209.2219,209.5635,96700.0
2015-04-17 14:30:00,226.93,227.0,226.52,226.8,38800.0,209.5173,209.582,209.1388,209.3973,38800.0
2015-04-17 15:00:00,226.77,228.41,226.71,227.82,164100.0,209.3696,210.8838,209.3142,210.339,164100.0
2015-04-17 15:30:00,227.74,228.17,227.57,228.02,202700.0,210.2652,210.6622,210.1082,210.5237,202700.0
2015-04-20 09:30:00,229.02,230.63,228.5,230.46,55500.0,211.447,212.9334,210.9669,212.7765,55500.0
2015-04-20 10:00:00,230.42,231.0,230.02,230.98,64700.0,212.7395,213.275,212.3702,213.2566,64700.0
2015-04-20 10:30:00,230.94,231.09,230.47,230.89,52900.0,213.2196,213.3581,212.7857,213.1735,52900.0
2015-04-20 11:00:00,231.0,231.43,230.94,231.1,48500.0,213.275,213.672,213.2196,213.3674,48500.0
2015-04-20 11:30:00,231.15,231.15,230.53,230.53,40100.0,213.4135,213.4135,212.8411,212.8411,40100.0
2015-04-20 12:00:00,230.52,230.52,229.91,229.96,49200.0,212.8319,212.8319,212.2687,212.3148,49200.0
2015-04-20 12:30:00,229.98,229.98,229.48,229.76,48400.0,212.3333,212.3333,211.8717,212.1302,48400.0
2015-04-20 13:00:00,229.77,230.03,229.51,229.57,40700.0,212.1394,212.3795,211.8994,211.9548,40700.0
2015-04-20 13:30:00,229.53,230.0,229.5,229.65,24400.0,211.9178,212.3518,211.8901,212.0286,24400.0
2015-04-20 14:00:00,229.64,229.65,228.93,229.35,67200.0,212.0194,212.0286,211.3639,211.7516,67200.0
2015-04-20 14:30:00,229.35,230.05,229.25,230.05,44500.0,211.7516,212.3979,211.6593,212.3979,44500.0
2015-04-20 15:00:00,230.05,230.15,229.52,229.54,64700.0,212.3979,212.4902,211.9086,211.9271,64700.0
2015-04-20 15:30:00,229.54,229.61,228.95,229.13,134300.0,211.9271,211.9917,211.3823,211.5485,134300.0
2015-04-21 09:30:00,230.75,231.56,229.92,230.98,71500.0,213.0442,213.7921,212.2779,213.2566,71500.0
2015-04-21 10:00:00,230.99,231.57,230.84,231.27,97900.0,213.2658,213.8013,213.1273,213.5243,97900.0
2015-04-21 10:30:00,231.28,231.46,230.93,231.17,39500.0,213.5335,213.6997,213.2104,213.432,39500.0
2015-04-21 11:00:00,231.2,231.39,231.07,231.21,28800.0,213.4597,213.6351,213.3397,213.4689,28800.0
2015-04-21 11:30:00,231.17,231.52,230.7,230.82,33900.0,213.432,213.7551,212.998,213.1088,33900.0
2015-04-21 12:00:00,230.88,231.1,230.76,231.06,31400.0,213.1642,213.3674,213.0534,213.3304,31400.0
2015-04-21 12:30:00,231.03,231.13,230.91,230.93,35500.0,213.3027,213.395,213.1919,213.2104,35500.0
2015-04-21 13:00:00,230.94,231.16,230.92,231.05,23800.0,213.2196,213.4227,213.2012,213.3212,23800.0
2015-04-21 13:30:00,231.16,231.22,230.86,230.86,33200.0,213.4227,213.4781,213.1458,213.1458,33200.0
2015-04-21 14:00:00,230.95,231.24,230.69,231.14,24100.0,213.2289,213.4966,212.9888,213.4043,24100.0
2015-04-21 14:30:00,231.24,231.63,231.15,231.41,94600.0,213.4966,213.8567,213.4135,213.6536,94600.0
2015-04-21 15:00:00,231.49,231.64,231.1,231.26,40000.0,213.7274,213.8659,213.3674,213.5151,40000.0
2015-04-21 15:30:00,231.23,231.53,231.08,231.35,146500.0,213.4874,213.7644,213.3489,213.5982,146500.0
2015-04-22 09:30:00,231.23,231.9,230.37,231.28,80800.0,213.4874,214.106,212.6934,213.5335,80800.0
2015-04-22 10:00:00,231.39,231.84,230.79,231.58,46900.0,213.6351,214.0506,213.0811,213.8105,46900.0
2015-04-22 10:30:00,231.5,231.82,230.86,231.28,24800.0,213.7367,214.0321,213.1458,213.5335,24800.0
2015-04-22 11:00:00,231.46,231.6,230.71,230.91,15700.0,213.6997,213.829,213.0073,213.1919,15700.0
2015-04-22 11:30:00,230.94,231.37,230.9,231.3,12400.0,213.2196,213.6166,213.1827,213.552,12400.0
2015-04-22 12:00:00,231.35,231.35,230.68,231.11,11600.0,213.5982,213.5982,212.9796,213.3766,11600.0
2015-04-22 12:30:00,231.18,231.18,230.73,231.01,9400.0,213.4412,213.4412,213.0257,213.2843,9400.0
2015-04-22 13:00:00,231.06,231.54,230.97,231.44,26600.0,213.3304,213.7736,213.2473,213.6813,26600.0
2015-04-22 13:30:00,231.44,231.71,231.25,231.5,30800.0,213.6813,213.9305,213.5058,213.7367,30800.0
2015-04-22 14:00:00,231.53,231.79,231.51,231.62,33800.0,213.7644,214.0044,213.7459,213.8475,33800.0
2015-04-22 14:30:00,231.59,231.7,231.44,231.46,15000.0,213.8198,213.9213,213.6813,213.6997,15000.0
2015-04-22 15:00:00,231.53,231.61,231.3,231.47,69000.0,213.7644,213.8382,213.552,213.709,69000.0
2015-04-22 15:30:00,231.46,231.5,230.94,231.23,222500.0,213.6997,213.7367,213.2196,213.4874,222500.0
2015-04-23 09:30:00,229.65,230.1,227.45,228.24,187500.0,212.0286,212.4441,209.9974,210.7268,187500.0
2015-04-23 10:00:00,228.3,229.6,228.2,228.82,124700.0,210.7822,211.9824,210.6899,211.2623,124700.0
2015-04-23 10:30:00,228.92,229.35,228.7,229.15,119300.0,211.3546,211.7516,211.1515,211.567,119300.0
2015-04-23 11:00:00,229.12,229.63,229.12,229.43,53800.0,211.5393,212.0101,211.5393,211.8255,53800.0
2015-04-23 11:30:00,229.39,229.92,229.03,229.84,76800.0,211.7886,212.2779,211.4562,212.204,76800.0
2015-04-23 12:00:00,229.83,229.92,229.48,229.76,66300.0,212.1948,212.2779,211.8717,212.1302,66300.0
2015-04-23 12:30:00,229.76,230.26,229.47,229.9,80600.0,212.1302,212.5918,211.8624,212.2594,80600.0
2015-04-23 13:00:00,229.97,229.97,229.46,229.49,84800.0,212.3241,212.3241,211.8532,211.8809,84800.0
2015-04-23 13:30:00,229.52,229.8,229.45,229.72,63900.0,211.9086,212.1671,211.844,212.0932,63900.0
2015-04-23 14:00:00,229.77,230.2,229.49,230.16,81400.0,212.1394,212.5364,211.8809,212.4995,81400.0
2015-04-23 14:30:00,230.15,230.23,229.51,229.58,60900.0,212.4902,212.5641,211.8994,211.964,60900.0
2015-04-23 15:00:00,229.58,229.85,229.4,229.45,80200.0,211.964,212.2133,211.7978,211.844,80200.0
2015-04-23 15:30:00,229.45,229.53,229.0,229.22,199200.0,211.844,211.9178,211.4285,211.6316,199200.0
2015-04-24 09:30:00,229.21,229.99,227.79,229.13,52800.0,211.6224,212.3425,210.3113,211.5485,52800.0
2015-04-24 10:00:00,229.12,229.88,228.89,229.55,49500.0,211.5393,212.241,211.3269,211.9363,49500.0
2015-04-24 10:30:00,229.59,229.65,228.94,229.32,37900.0,211.9732,212.0286,211.3731,211.7239,37900.0
2015-04-24 11:00:00,229.29,229.66,229.06,229.46,30000.0,211.6962,212.0378,211.4839,211.8532,30000.0
2015-04-24 11:30:00,229.49,229.63,229.24,229.58,26500.0,211.8809,212.0101,211.6501,211.964,26500.0
2015-04-24 12:00:00,229.58,230.07,229.56,229.81,22800.0,211.964,212.4164,211.9455,212.1763,22800.0
2015-04-24 12:30:00,229.8,230.02,229.61,229.71,21500.0,212.1671,212.3702,211.9917,212.084,21500.0
2015-04-24 13:00:00,229.73,230.22,229.58,230.18,15600.0,212.1025,212.5549,211.964,212.5179,15600.0
2015-04-24 13:30:00,230.18,230.34,229.85,230.05,40300.0,212.5179,212.6657,212.2133,212.3979,40300.0
2015-04-24 14:00:00,230.13,230.57,230.07,230.57,21900.0,212.4718,212.878,212.4164,212.878,21900.0
2015-04-24 14:30:00,230.54,230.54,229.77,229.82,140900.0,212.8503,212.8503,212.1394,212.1856,140900.0
2015-04-24 15:00:00,229.76,230.08,229.42,229.5,33600.0,212.1302,212.4256,211.8163,211.8901,33600.0
2015-04-24 15:30:00,229.51,229.52,229.13,229.2,100900.0,211.8994,211.9086,211.5485,211.6131,100900.0
2015-04-27 09:30:00,230.56,230.81,229.25,230.64,57400.0,212.8688,213.0996,211.6593,212.9426,57400.0
2015-04-27 10:00:00,230.68,230.7,229.92,229.99,45500.0,212.9796,212.998,212.2779,212.3425,45500.0
2015-04-27 10:30:00,229.96,229.97,229.2,229.27,27300.0,212.3148,212.3241,211.6131,211.6778,27300.0
2015-04-27 11:00:00,229.17,229.4,229.04,229.25,53800.0,211.5854,211.7978,211.4654,211.6593,53800.0
2015-04-27 11:30:00,229.23,229.4,228.74,228.76,46100.0,211.6408,211.7978,211.1884,211.2069,46100.0
2015-04-27 12:00:00,228.77,228.97,227.25,227.96,57200.0,211.2161,211.4008,209.8128,210.4683,57200.0
2015-04-27 12:30:00,228.0,228.19,227.56,227.95,24300.0,210.5052,210.6806,210.099,210.4591,24300.0
2015-04-27 13:00:00,227.97,228.32,227.8,228.1,23200.0,210.4775,210.8007,210.3206,210.5975,23200.0
2015-04-27 13:30:00,228.16,228.43,228.02,228.14,32200.0,210.6529,210.9022,210.5237,210.6345,32200.0
2015-04-27 14:00:00,228.12,228.26,227.69,228.05,30400.0,210.616,210.7453,210.219,210.5514,30400.0
2015-04-27 14:30:00,228.06,228.08,227.34,227.38,33400.0,210.5606,210.5791,209.8959,209.9328,33400.0
2015-04-27 15:00:00,227.43,227.77,227.05,227.05,63800.0,209.979,210.2929,209.6281,209.6281,63800.0
2015-04-27 15:30:00,227.07,227.38,226.8,227.23,133400.0,209.6466,209.9328,209.3973,209.7943,133400.0
2015-04-28 09:30:00,226.88,228.08,226.23,226.61,55000.0,209.4712,210.5791,208.871,209.2219,55000.0
2015-04-28 10:00:00,226.53,226.56,224.2,226.0,89400.0,209.148,209.1757,206.9968,208.6587,89400.0
2015-04-28 10:30:00,225.97,227.25,225.68,227.04,44600.0,208.631,209.8128,208.3632,209.6189,44600.0
2015-04-28 11:00:00,227.02,228.01,227.02,227.62,34800.0,209.6004,210.5145,209.6004,210.1544,34800.0
2015-04-28 11:30:00,227.67,228.39,227.48,228.17,33100.0,210.2005,210.8653,210.0251,210.6622,33100.0
2015-04-28 12:00:00,228.18,228.3,227.92,228.19,44800.0,210.6714,210.7822,210.4314,210.6806,44800.0
2015-04-28 12:30:00,228.11,228.37,227.82,228.07,38400.0,210.6068,210.8468,210.339,210.5698,38400.0
2015-04-28 13:00:00,228.08,228.24,227.54,227.64,42100.0,210.5791,210.7268,210.0805,210.1728,42100.0
2015-04-28 13:30:00,227.64,227.9,227.26,227.81,28600.0,210.1728,210.4129,209.822,210.3298,28600.0
2015-04-28 14:00:00,227.79,227.82,227.24,227.52,38500.0,210.3113,210.339,209.8035,210.0621,38500.0
2015-04-28 14:30:00,227.52,228.5,227.33,228.08,48400.0,210.0621,210.9669,209.8866,210.5791,48400.0
2015-04-28 15:00:00,228.06,228.56,228.06,228.17,37500.0,210.5606,211.0222,210.5606,210.6622,37500.0
2015-04-28 15:30:00,228.17,228.6,228.11,228.5,88700.0,210.6622,211.0592,210.6068,210.9669,88700.0
2015-04-29 09:30:00,227.0,228.97,226.95,227.45,78200.0,209.582,211.4008,209.5358,209.9974,78200.0
2015-04-29 10:00:00,227.46,227.95,226.86,227.14,57500.0,210.0067,210.4591,209.4527,209.7112,57500.0
2015-04-29 10:30:00,227.12,227.27,226.66,226.81,48900.0,209.6927,209.8312,209.268,209.4065,48900.0
2015-04-29 11:00:00,226.83,227.48,226.56,226.61,36000.0,209.425,210.0251,209.1757,209.2219,36000.0
2015-04-29 11:30:00,226.63,226.76,226.24,226.52,38600.0,209.2403,209.3604,208.8803,209.1388,38600.0
2015-04-29 12:00:00,226.55,226.59,225.44,225.46,61200.0,209.1665,209.2034,208.1417,208.1601,61200.0
2015-04-29 12:30:00,225.45,225.71,225.02,225.62,45900.0,208.1509,208.3909,207.7539,208.3078,45900.0
2015-04-29 13:00:00,225.63,225.73,224.84,225.27,48000.0,208.3171,208.4094,207.5877,207.9847,48000.0
2015-04-29 13:30:00,225.29,226.85,225.18,226.46,230100.0,208.0032,209.4435,207.9016,209.0834,230100.0
2015-04-29 14:00:00,226.42,227.27,225.94,226.35,74300.0,209.0465,209.8312,208.6033,208.9818,74300.0
2015-04-29 14:30:00,226.38,226.55,225.56,225.66,67400.0,209.0095,209.1665,208.2524,208.3448,67400.0
2015-04-29 15:00:00,225.69,225.8,225.14,225.29,75700.0,208.3725,208.474,207.8647,208.0032,75700.0
2015-04-29 15:30:00,225.27,225.62,225.16,225.28,123800.0,207.9847,208.3078,207.8831,207.9939,123800.0
2015-04-30 09:30:00,225.72,228.7,225.64,225.85,135200.0,208.4002,211.1515,208.3263,208.5202,135200.0
2015-04-30 10:00:00,225.86,225.98,224.67,225.32,66000.0,208.5294,208.6402,207.4307,208.0309,66000.0
2015-04-30 10:30:00,225.28,226.27,225.22,226.19,39100.0,207.9939,208.908,207.9385,208.8341,39100.0
2015-04-30 11:00:00,226.05,227.17,225.98,226.55,61600.0,208.7048,209.7389,208.6402,209.1665,61600.0
2015-04-30 11:30:00,226.61,226.83,225.06,225.06,53100.0,209.2219,209.425,207.7908,207.7908,53100.0
2015-04-30 12:00:00,225.04,225.47,224.81,225.06,31300.0,207.7723,208.1693,207.56,207.7908,31300.0
2015-04-30 12:30:00,224.96,225.19,224.51,224.82,25000.0,207.6985,207.9108,207.283,207.5692,25000.0
2015-04-30 13:00:00,224.89,225.09,224.35,224.49,25200.0,207.6339,207.8185,207.1353,207.2645,25200.0
2015-04-30 13:30:00,224.45,224.85,224.26,224.26,71900.0,207.2276,207.5969,207.0522,207.0522,71900.0
2015-04-30 14:00:00,224.27,224.97,223.45,223.7,87900.0,207.0614,207.7077,206.3043,206.5352,87900.0
2015-04-30 14:30:00,223.65,224.17,223.36,223.39,104600.0,206.489,206.9691,206.2213,206.249,104600.0
2015-04-30 15:00:00,223.38,223.58,222.72,222.88,73700.0,206.2397,206.4244,205.6304,205.7781,73700.0
2015-04-30 15:30:00,222.82,223.75,222.79,223.4,165100.0,205.7227,206.5813,205.695,206.2582,165100.0
2015-05-01 09:30:00,224.33,225.47,222.42,224.57,70400.0,207.1168,208.1693,205.3534,207.3384,70400.0
2015-05-01 10:00:00,224.57,225.3,224.1,225.0,83100.0,207.3384,208.0124,206.9045,207.7354,83100.0
2015-05-01 10:30:00,225.06,225.45,224.74,225.19,77700.0,207.7908,208.1509,207.4954,207.9108,77700.0
2015-05-01 11:00:00,225.21,225.5,224.89,224.89,42600.0,207.9293,208.197,207.6339,207.6339,42600.0
2015-05-01 11:30:00,224.86,225.13,223.13,223.42,48600.0,207.6062,207.8554,206.0089,206.2766,48600.0
2015-05-01 12:00:00,223.3,223.83,222.95,223.8,33400.0,206.1659,206.6552,205.8427,206.6275,33400.0
2015-05-01 12:30:00,223.95,224.23,223.72,224.14,26700.0,206.766,207.0245,206.5536,206.9414,26700.0
2015-05-01 13:00:00,224.1,224.11,223.51,223.69,56900.0,206.9045,206.9137,206.3597,206.5259,56900.0
2015-05-01 13:30:00,223.7,224.25,223.69,224.16,46700.0,206.5352,207.043,206.5259,206.9599,46700.0
2015-05-01 14:00:00,224.25,224.61,224.21,224.57,15700.0,207.043,207.3753,207.006,207.3384,15700.0
2015-05-01 14:30:00,224.62,224.64,224.21,224.38,27700.0,207.3846,207.403,207.006,207.163,27700.0
2015-05-01 15:00:00,224.42,224.54,224.07,224.16,39300.0,207.1999,207.3107,206.8768,206.9599,39300.0
2015-05-01 15:30:00,224.12,225.07,224.12,224.91,70700.0,206.9229,207.8,206.9229,207.6523,70700.0
2015-05-04 09:30:00,225.41,226.61,225.03,226.61,40200.0,208.114,209.2219,207.7631,209.2219,40200.0
2015-05-04 10:00:00,226.62,226.71,226.04,226.66,19600.0,209.2311,209.3142,208.6956,209.268,19600.0
2015-05-04 10:30:00,226.7,227.13,226.43,226.65,42100.0,209.305,209.702,209.0557,209.2588,42100.0
2015-05-04 11:00:00,226.69,227.05,226.08,226.21,21000.0,209.2957,209.6281,208.7325,208.8526,21000.0
2015-05-04 11:30:00,226.18,226.25,225.83,226.18,22800.0,208.8249,208.8895,208.5017,208.8249,22800.0
2015-05-04 12:00:00,226.18,226.95,226.09,226.95,19300.0,208.8249,209.5358,208.7418,209.5358,19300.0
2015-05-04 12:30:00,226.84,227.13,226.53,226.84,22400.0,209.4342,209.702,209.148,209.4342,22400.0
2015-05-04 13:00:00,226.75,226.93,226.2,226.35,22500.0,209.3511,209.5173,208.8433,208.9818,22500.0
2015-05-04 13:30:00,226.35,226.53,226.18,226.24,18600.0,208.9818,209.148,208.8249,208.8803,18600.0
2015-05-04 14:00:00,226.33,226.54,226.03,226.37,40000.0,208.9634,209.1572,208.6864,209.0003,40000.0
2015-05-04 14:30:00,226.42,226.64,226.09,226.16,34600.0,209.0465,209.2496,208.7418,208.8064,34600.0
2015-05-04 15:00:00,226.25,226.53,226.08,226.38,32900.0,208.8895,209.148,208.7325,209.0095,32900.0
2015-05-04 15:30:00,226.38,226.49,225.83,225.97,93200.0,209.0095,209.1111,208.5017,208.631,93200.0
2015-05-05 09:30:00,225.24,225.79,223.92,224.6,33500.0,207.957,208.4648,206.7383,207.3661,33500.0
2015-05-05 10:00:00,224.75,225.51,224.61,225.22,39500.0,207.5046,208.2063,207.3753,207.9385,39500.0
2015-05-05 10:30:00,225.15,225.23,224.17,224.27,26800.0,207.8739,207.9478,206.9691,207.0614,26800.0
2015-05-05 11:00:00,224.18,224.26,223.42,223.64,33200.0,206.9783,207.0522,206.2766,206.4798,33200.0
2015-05-05 11:30:00,223.72,223.94,223.55,223.88,35300.0,206.5536,206.7567,206.3967,206.7014,35300.0
2015-05-05 12:00:00,223.87,224.19,223.73,223.98,21800.0,206.6921,206.9876,206.5629,206.7937,21800.0
2015-05-05 12:30:00,223.89,224.08,223.4,223.48,32500.0,206.7106,206.886,206.2582,206.332,32500.0
2015-05-05 13:00:00,223.47,223.52,222.33,223.15,73000.0,206.3228,206.369,205.2703,206.0274,73000.0
2015-05-05 13:30:00,223.2,223.54,222.76,222.86,42300.0,206.0735,206.3874,205.6673,205.7596,42300.0
2015-05-05 14:00:00,222.86,223.5,222.67,223.14,54100.0,205.7596,206.3505,205.5842,206.0181,54100.0
2015-05-05 14:30:00,223.18,223.36,222.35,222.35,55600.0,206.0551,206.2213,205.2888,205.2888,55600.0
2015-05-05 15:00:00,222.39,222.77,222.24,222.77,59700.0,205.3257,205.6765,205.1872,205.6765,59700.0
2015-05-05 15:30:00,222.77,223.05,222.55,222.76,91000.0,205.6765,205.935,205.4734,205.6673,91000.0
2015-05-06 09:30:00,222.47,223.36,221.04,222.8,126200.0,205.3995,206.2213,204.0793,205.7042,126200.0
2015-05-06 10:00:00,223.0,223.5,222.61,223.24,46200.0,205.8889,206.3505,205.5288,206.1105,46200.0
2015-05-06 10:30:00,223.24,223.61,222.75,223.48,51400.0,206.1105,206.4521,205.6581,206.332,51400.0
2015-05-06 11:00:00,223.5,223.71,222.84,223.41,45000.0,206.3505,206.5444,205.7412,206.2674,45000.0
2015-05-06 11:30:00,223.42,223.93,223.25,223.75,44200.0,206.2766,206.7475,206.1197,206.5813,44200.0
2015-05-06 12:00:00,223.77,223.77,223.23,223.29,30700.0,206.5998,206.5998,206.1012,206.1566,30700.0
2015-05-06 12:30:00,223.27,223.58,223.08,223.4,21500.0,206.1382,206.4244,205.9627,206.2582,21500.0
2015-05-06 13:00:00,223.33,223.43,222.84,223.1,21700.0,206.1936,206.2859,205.7412,205.9812,21700.0
2015-05-06 13:30:00,223.08,223.17,222.7,222.95,32100.0,205.9627,206.0458,205.6119,205.8427,32100.0
2015-05-06 14:00:00,222.92,223.14,222.63,222.89,31300.0,205.815,206.0181,205.5473,205.7873,31300.0
2015-05-06 14:30:00,222.79,222.86,222.21,222.59,43400.0,205.695,205.7596,205.1595,205.5103,43400.0
2015-05-06 15:00:00,222.58,222.84,222.16,222.7,66100.0,205.5011,205.7412,205.1133,205.6119,66100.0
2015-05-06 15:30:00,222.71,222.93,222.34,222.9,125900.0,205.6211,205.8242,205.2795,205.7965,125900.0
2015-05-07 09:30:00,223.1,224.65,222.49,223.24,69500.0,205.9812,207.4123,205.418,206.1105,69500.0
2015-05-07 10:00:00,223.12,223.71,223.06,223.48,46500.0,205.9997,206.5444,205.9443,206.332,46500.0
2015-05-07 10:30:00,223.47,224.92,223.32,224.5,38800.0,206.3228,207.6616,206.1843,207.2738,38800.0
2015-05-07 11:00:00,224.44,224.45,223.62,223.99,35600.0,207.2184,207.2276,206.4613,206.8029,35600.0
2015-05-07 11:30:00,223.96,224.04,223.51,223.69,27800.0,206.7752,206.8491,206.3597,206.5259,27800.0
2015-05-07 12:00:00,223.6,224.03,223.34,223.86,31800.0,206.4428,206.8398,206.2028,206.6829,31800.0
2015-05-07 12:30:00,223.95,224.26,223.79,224.13,37000.0,206.766,207.0522,206.6183,206.9322,37000.0
2015-05-07 13:00:00,224.11,224.3,223.92,223.97,60800.0,206.9137,207.0891,206.7383,206.7844,60800.0
2015-05-07 13:30:00,223.98,224.62,223.97,224.48,56800.0,206.7937,207.3846,206.7844,207.2553,56800.0
2015-05-07 14:00:00,224.53,224.66,224.44,224.61,24600.0,207.3015,207.4215,207.2184,207.3753,24600.0
2015-05-07 14:30:00,224.58,224.63,224.15,224.36,21700.0,207.3476,207.3938,206.9506,207.1445,21700.0
2015-05-07 15:00:00,224.35,224.64,224.04,224.09,31600.0,207.1353,207.403,206.8491,206.8952,31600.0
2015-05-07 15:30:00,224.09,224.19,223.74,223.85,107200.0,206.8952,206.9876,206.5721,206.6737,107200.0
2015-05-08 09:30:00,226.07,228.23,225.28,227.62,88500.0,208.7233,210.7176,207.9939,210.1544,88500.0
2015-05-08 10:00:00,227.55,228.52,227.48,228.52,68800.0,210.0897,210.9853,210.0251,210.9853,68800.0
2015-05-08 10:30:00,228.45,228.5,228.07,228.34,49200.0,210.9207,210.9669,210.5698,210.8191,49200.0
2015-05-08 11:00:00,228.27,228.43,228.09,228.33,36700.0,210.7545,210.9022,210.5883,210.8099,36700.0
2015-05-08 11:30:00,228.33,228.94,228.3,228.92,67000.0,210.8099,211.3731,210.7822,211.3546,67000.0
2015-05-08 12:00:00,228.89,228.97,228.64,228.76,52200.0,211.3269,211.4008,211.0961,211.2069,52200.0
2015-05-08 12:30:00,228.78,229.1,228.75,229.0,45100.0,211.2254,211.5208,211.1977,211.4285,45100.0
2015-05-08 13:00:00,228.95,229.13,228.63,228.66,40900.0,211.3823,211.5485,211.0869,211.1146,40900.0
2015-05-08 13:30:00,228.64,228.79,228.42,228.61,65300.0,211.0961,211.2346,210.893,211.0684,65300.0
2015-05-08 14:00:00,228.61,228.72,228.25,228.29,35400.0,211.0684,211.17,210.736,210.773,35400.0
2015-05-08 14:30:00,228.34,228.85,228.14,228.57,35900.0,210.8191,211.29,210.6345,211.0315,35900.0
2015-05-08 15:00:00,228.59,229.3,228.43,228.97,54000.0,211.0499,211.7055,210.9022,211.4008,54000.0
2015-05-08 15:30:00,229.0,229.57,228.95,229.05,200800.0,211.4285,211.9548,211.3823,211.4747,200800.0
2015-05-11 09:30:00,228.86,229.35,227.67,228.79,67400.0,211.2992,211.7516,210.2005,211.2346,67400.0
2015-05-11 10:00:00,228.77,230.0,228.77,229.74,64300.0,211.2161,212.3518,211.2161,212.1117,64300.0
2015-05-11 10:30:00,229.71,229.71,229.21,229.33,41800.0,212.084,212.084,211.6224,211.7332,41800.0
2015-05-11 11:00:00,229.33,229.86,228.82,229.69,50000.0,211.7332,212.2225,211.2623,212.0655,50000.0
2015-05-11 11:30:00,229.73,230.33,229.6,229.82,41100.0,212.1025,212.6564,211.9824,212.1856,41100.0
2015-05-11 12:00:00,229.91,229.99,228.91,229.12,29400.0,212.2687,212.3425,211.3454,211.5393,29400.0
2015-05-11 12:30:00,229.04,229.7,228.9,229.43,26600.0,211.4654,212.0748,211.3362,211.8255,26600.0
2015-05-11 13:00:00,229.43,229.94,229.31,229.82,36400.0,211.8255,212.2964,211.7147,212.1856,36400.0
2015-05-11 13:30:00,229.76,230.02,229.41,229.57,41700.0,212.1302,212.3702,211.807,211.9548,41700.0
2015-05-11 14:00:00,229.59,229.89,229.1,229.1,28800.0,211.9732,212.2502,211.5208,211.5208,28800.0
2015-05-11 14:30:00,229.05,229.41,228.62,228.96,34400.0,211.4747,211.807,211.0776,211.3916,34400.0
2015-05-11 15:00:00,228.85,229.12,228.59,228.82,55300.0,211.29,211.5393,211.0499,211.2623,55300.0
2015-05-11 15:30:00,228.82,229.02,228.45,228.45,114200.0,211.2623,211.447,210.9207,210.9207,114200.0
2015-05-12 09:30:00,227.67,228.28,226.46,227.03,93800.0,210.2005,210.7637,209.0834,209.6096,93800.0
2015-05-12 10:00:00,226.87,227.38,226.13,226.56,60600.0,209.4619,209.9328,208.7787,209.1757,60600.0
2015-05-12 10:30:00,226.44,227.88,226.44,227.02,99700.0,209.0649,210.3944,209.0649,209.6004,99700.0
2015-05-12 11:00:00,227.1,227.69,226.67,226.83,45700.0,209.6743,210.219,209.2773,209.425,45700.0
2015-05-12 11:30:00,226.91,227.92,226.9,227.35,52900.0,209.4989,210.4314,209.4896,209.9051,52900.0
2015-05-12 12:00:00,227.4,227.54,226.68,227.43,46800.0,209.9513,210.0805,209.2865,209.979,46800.0
2015-05-12 12:30:00,227.45,228.23,227.19,227.77,50700.0,209.9974,210.7176,209.7574,210.2929,50700.0
2015-05-12 13:00:00,227.81,228.12,227.39,228.03,52300.0,210.3298,210.616,209.942,210.5329,52300.0
2015-05-12 13:30:00,228.04,229.08,228.0,228.77,114600.0,210.5421,211.5023,210.5052,211.2161,114600.0
2015-05-12 14:00:00,228.86,229.42,228.01,228.14,71600.0,211.2992,211.8163,210.5145,210.6345,71600.0
2015-05-12 14:30:00,228.16,229.18,228.05,228.9,62600.0,210.6529,211.5947,210.5514,211.3362,62600.0
2015-05-12 15:00:00,228.91,229.52,228.87,229.27,98200.0,211.3454,211.9086,211.3085,211.6778,98200.0
2015-05-12 15:30:00,229.22,230.03,228.53,229.43,253900.0,211.6316,212.3795,210.9946,211.8255,253900.0
2015-05-13 09:30:00,233.0,236.0,231.89,233.8,308400.0,215.1216,217.8914,214.0967,215.8602,308400.0
2015-05-13 10:00:00,234.18,235.18,233.84,234.62,182600.0,216.211,217.1343,215.8971,216.6173,182600.0
2015-05-13 10:30:00,234.6,235.45,234.35,234.9,154200.0,216.5988,217.3836,216.368,216.8758,154200.0
2015-05-13 11:00:00,235.0,235.6,234.34,234.63,179900.0,216.9681,217.5221,216.3587,216.6265,179900.0
2015-05-13 11:30:00,234.63,234.64,232.86,233.34,135900.0,216.6265,216.6357,214.9923,215.4355,135900.0
2015-05-13 12:00:00,233.33,234.03,233.33,233.67,69600.0,215.4262,216.0725,215.4262,215.7402,69600.0
2015-05-13 12:30:00,233.65,233.78,233.1,233.61,63900.0,215.7217,215.8417,215.2139,215.6848,63900.0
2015-05-13 13:00:00,233.61,234.16,233.61,233.92,64000.0,215.6848,216.1926,215.6848,215.971,64000.0
2015-05-13 13:30:00,233.94,234.24,233.85,234.12,61900.0,215.9894,216.2664,215.9063,216.1556,61900.0
2015-05-13 14:00:00,234.09,234.12,233.12,233.12,62900.0,216.1279,216.1556,215.2324,215.2324,62900.0
2015-05-13 14:30:00,233.12,233.24,232.72,232.74,70600.0,215.2324,215.3431,214.863,214.8815,70600.0
2015-05-13 15:00:00,232.76,233.1,232.35,232.49,127000.0,214.9,215.2139,214.5214,214.6507,127000.0
2015-05-13 15:30:00,232.48,232.67,231.77,232.32,243100.0,214.6415,214.8169,213.9859,214.4937,243100.0
2015-05-14 09:30:00,234.05,235.84,233.82,235.03,222100.0,216.091,217.7436,215.8786,216.9958,222100.0
2015-05-14 10:00:00,235.05,236.48,234.85,236.24,94700.0,217.0143,218.3345,216.8296,218.113,94700.0
2015-05-14 10:30:00,236.24,237.13,236.02,236.94,85000.0,218.113,218.9347,217.9098,218.7592,85000.0
2015-05-14 11:00:00,236.96,237.58,236.87,236.91,76900.0,218.7777,219.3501,218.6946,218.7315,76900.0
2015-05-14 11:30:00,236.84,237.7,236.83,237.21,47400.0,218.6669,219.4609,218.6577,219.0085,47400.0
2015-05-14 12:00:00,237.24,237.49,237.0,237.49,44300.0,219.0362,219.267,218.8146,219.267,44300.0
2015-05-14 12:30:00,237.54,238.71,237.54,238.63,65500.0,219.3132,220.3934,219.3132,220.3196,65500.0
2015-05-14 13:00:00,238.69,238.8,238.09,238.25,60900.0,220.375,220.4765,219.821,219.9687,60900.0
2015-05-14 13:30:00,238.25,238.51,238.07,238.07,58400.0,219.9687,220.2088,219.8025,219.8025,58400.0
2015-05-14 14:00:00,238.12,238.69,238.0,238.57,67000.0,219.8487,220.375,219.7379,220.2642,67000.0
2015-05-14 14:30:00,238.59,238.67,238.16,238.5,53100.0,220.2826,220.3565,219.8856,220.1995,53100.0
2015-05-14 15:00:00,238.52,239.06,238.34,239.01,83400.0,220.218,220.7166,220.0518,220.6704,83400.0
2015-05-14 15:30:00,239.01,239.58,238.88,239.39,192200.0,220.6704,221.1967,220.5504,221.0212,192200.0
2015-05-15 09:30:00,239.4,240.9,239.4,239.68,124200.0,221.0305,222.4154,221.0305,221.289,124200.0
2015-05-15 10:00:00,239.84,239.99,239.36,239.65,43500.0,221.4367,221.5752,220.9935,221.2613,43500.0
2015-05-15 10:30:00,239.61,239.75,239.16,239.58,33800.0,221.2244,221.3536,220.8089,221.1967,33800.0
2015-05-15 11:00:00,239.61,239.92,239.41,239.87,43200.0,221.2244,221.5106,221.0397,221.4644,43200.0
2015-05-15 11:30:00,239.82,239.9,239.31,239.56,31100.0,221.4183,221.4921,220.9474,221.1782,31100.0
2015-05-15 12:00:00,239.51,239.77,239.3,239.44,19400.0,221.132,221.3721,220.9382,221.0674,19400.0
2015-05-15 12:30:00,239.39,239.62,239.31,239.55,24500.0,221.0212,221.2336,220.9474,221.169,24500.0
2015-05-15 13:00:00,239.56,239.66,239.14,239.4,22500.0,221.1782,221.2705,220.7904,221.0305,22500.0
2015-05-15 13:30:00,239.4,239.73,239.26,239.67,31200.0,221.0305,221.3352,220.9012,221.2798,31200.0
2015-05-15 14:00:00,239.68,239.72,239.27,239.6,35500.0,221.289,221.3259,220.9105,221.2151,35500.0
2015-05-15 14:30:00,239.6,240.09,239.54,239.98,33100.0,221.2151,221.6675,221.1597,221.566,33100.0
2015-05-15 15:00:00,240.01,240.27,239.94,240.02,62700.0,221.5937,221.8337,221.529,221.6029,62700.0
2015-05-15 15:30:00,240.04,240.19,239.89,239.94,197800.0,221.6214,221.7599,221.4829,221.529,197800.0
2015-05-18 09:30:00,240.44,241.65,239.97,241.0,77800.0,221.9907,223.1078,221.5567,222.5077,77800.0
2015-05-18 10:00:00,240.97,241.73,240.96,241.49,45400.0,222.48,223.1817,222.4708,222.9601,45400.0
2015-05-18 10:30:00,241.51,241.73,241.14,241.33,35200.0,222.9786,223.1817,222.637,222.8124,35200.0
2015-05-18 11:00:00,241.37,242.0,241.37,241.96,40900.0,222.8493,223.431,222.8493,223.394,40900.0
2015-05-18 11:30:00,241.96,242.3,241.95,242.03,42000.0,223.394,223.708,223.3848,223.4587,42000.0
2015-05-18 12:00:00,242.0,242.36,241.97,242.23,39900.0,223.431,223.7634,223.4033,223.6433,39900.0
2015-05-18 12:30:00,242.27,242.59,242.25,242.32,32600.0,223.6803,223.9757,223.6618,223.7264,32600.0
2015-05-18 13:00:00,242.28,242.41,242.03,242.22,26400.0,223.6895,223.8095,223.4587,223.6341,26400.0
2015-05-18 13:30:00,242.19,242.62,242.03,242.25,47900.0,223.6064,224.0034,223.4587,223.6618,47900.0
2015-05-18 14:00:00,242.26,242.47,242.03,242.36,50800.0,223.671,223.8649,223.4587,223.7634,50800.0
2015-05-18 14:30:00,242.31,242.69,242.28,242.64,40800.0,223.7172,224.068,223.6895,224.0219,40800.0
2015-05-18 15:00:00,242.65,242.85,242.41,242.79,67400.0,224.0311,224.2158,223.8095,224.1604,67400.0
2015-05-18 15:30:00,242.77,242.89,242.21,242.62,179600.0,224.1419,224.2527,223.6249,224.0034,179600.0
2015-05-19 09:30:00,243.61,243.61,242.0,242.63,60200.0,224.9174,224.9174,223.431,224.0126,60200.0
2015-05-19 10:00:00,242.73,242.75,242.03,242.44,50900.0,224.105,224.1234,223.4587,223.8372,50900.0
2015-05-19 10:30:00,242.35,242.54,242.02,242.26,35300.0,223.7541,223.9295,223.4494,223.671,35300.0
2015-05-19 11:00:00,242.22,243.04,242.14,242.82,48300.0,223.6341,224.3912,223.5602,224.1881,48300.0
2015-05-19 11:30:00,242.87,243.16,242.51,242.98,41500.0,224.2342,224.502,223.9018,224.3358,41500.0
2015-05-19 12:00:00,243.01,243.01,242.35,242.39,33900.0,224.3635,224.3635,223.7541,223.7911,33900.0
2015-05-19 12:30:00,242.38,242.97,242.3,242.57,26000.0,223.7818,224.3265,223.708,223.9572,26000.0
2015-05-19 13:00:00,242.58,242.84,242.31,242.72,28600.0,223.9665,224.2065,223.7172,224.0957,28600.0
2015-05-19 13:30:00,242.8,243.43,242.76,243.21,31400.0,224.1696,224.7513,224.1327,224.5481,31400.0
2015-05-19 14:00:00,243.2,243.28,242.71,242.96,40500.0,224.5389,224.6128,224.0865,224.3173,40500.0
2015-05-19 14:30:00,242.99,242.99,242.22,242.53,43600.0,224.345,224.345,223.6341,223.9203,43600.0
2015-05-19 15:00:00,242.54,242.55,242.0,242.16,49100.0,223.9295,223.9388,223.431,223.5787,49100.0
2015-05-19 15:30:00,242.18,242.69,242.14,242.64,109000.0,223.5972,224.068,223.5602,224.0219,109000.0
2015-05-20 09:30:00,242.35,243.13,240.99,242.55,75200.0,223.7541,224.4743,222.4985,223.9388,75200.0
2015-05-20 10:00:00,242.89,242.99,242.39,242.58,40200.0,224.2527,224.345,223.7911,223.9665,40200.0
2015-05-20 10:30:00,242.57,243.24,242.37,242.97,35700.0,223.9572,224.5758,223.7726,224.3265,35700.0
2015-05-20 11:00:00,242.95,242.95,242.29,242.29,41500.0,224.3081,224.3081,223.6987,223.6987,41500.0
2015-05-20 11:30:00,242.3,242.33,241.68,241.78,68000.0,223.708,223.7357,223.1355,223.2279,68000.0
2015-05-20 12:00:00,241.78,242.28,241.75,242.09,25500.0,223.2279,223.6895,223.2002,223.5141,25500.0
2015-05-20 12:30:00,242.03,242.04,241.76,241.82,16500.0,223.4587,223.4679,223.2094,223.2648,16500.0
2015-05-20 13:00:00,241.83,242.31,241.76,242.31,25600.0,223.274,223.7172,223.2094,223.7172,25600.0
2015-05-20 13:30:00,242.23,242.24,241.97,241.97,15300.0,223.6433,223.6526,223.4033,223.4033,15300.0
2015-05-20 14:00:00,242.06,243.35,242.02,243.25,36900.0,223.4864,224.6774,223.4494,224.5851,36900.0
2015-05-20 14:30:00,243.24,243.44,242.79,243.05,33600.0,224.5758,224.7605,224.1604,224.4004,33600.0
2015-05-20 15:00:00,242.97,243.05,242.08,242.41,20000.0,224.3265,224.4004,223.5048,223.8095,20000.0
2015-05-20 15:30:00,242.42,242.42,241.53,241.75,114300.0,223.8188,223.8188,222.997,223.2002,114300.0
2015-05-21 09:30:00,241.01,241.42,238.46,238.64,213800.0,222.5169,222.8955,220.1626,220.3288,213800.0
2015-05-21 10:00:00,238.7,239.44,238.49,239.25,181000.0,220.3842,221.0674,220.1903,220.892,181000.0
2015-05-21 10:30:00,239.25,239.35,238.85,239.02,85700.0,220.892,220.9843,220.5227,220.6796,85700.0
2015-05-21 11:00:00,239.03,239.63,238.91,239.46,79900.0,220.6889,221.2428,220.5781,221.0859,79900.0
2015-05-21 11:30:00,239.45,239.66,238.96,238.99,51200.0,221.0766,221.2705,220.6242,220.6519,51200.0
2015-05-21 12:00:00,239.0,239.08,238.8,239.0,37000.0,220.6612,220.735,220.4765,220.6612,37000.0
2015-05-21 12:30:00,239.0,239.3,238.94,239.03,27000.0,220.6612,220.9382,220.6058,220.6889,27000.0
2015-05-21 13:00:00,239.05,239.5,239.01,239.5,30800.0,220.7073,221.1228,220.6704,221.1228,30800.0
2015-05-21 13:30:00,239.49,239.96,239.08,239.21,51800.0,221.1136,221.5475,220.735,220.8551,51800.0
2015-05-21 14:00:00,239.28,239.63,239.16,239.35,41900.0,220.9197,221.2428,220.8089,220.9843,41900.0
2015-05-21 14:30:00,239.31,239.57,239.22,239.46,46300.0,220.9474,221.1874,220.8643,221.0859,46300.0
2015-05-21 15:00:00,239.47,239.49,238.92,239.15,74000.0,221.0951,221.1136,220.5873,220.7997,74000.0
2015-05-21 15:30:00,239.14,240.16,239.14,239.51,156500.0,220.7904,221.7322,220.7904,221.132,156500.0
2015-05-22 09:30:00,239.45,240.21,239.0,239.55,55800.0,221.0766,221.7783,220.6612,221.169,55800.0
2015-05-22 10:00:00,239.65,240.74,239.49,240.74,42900.0,221.2613,222.2677,221.1136,222.2677,42900.0
2015-05-22 10:30:00,240.74,241.74,240.66,241.27,44500.0,222.2677,223.1909,222.1938,222.757,44500.0
2015-05-22 11:00:00,241.28,241.28,240.69,241.05,39300.0,222.7662,222.7662,222.2215,222.5539,39300.0
2015-05-22 11:30:00,241.06,241.06,240.44,240.54,29800.0,222.5631,222.5631,221.9907,222.083,29800.0
2015-05-22 12:00:00,240.6,241.14,240.53,241.14,29500.0,222.1384,222.637,222.0738,222.637,29500.0
2015-05-22 12:30:00,241.19,241.23,240.83,241.11,92100.0,222.6831,222.7201,222.3508,222.6093,92100.0
2015-05-22 13:00:00,241.16,241.66,241.01,241.2,19700.0,222.6554,223.1171,222.5169,222.6924,19700.0
2015-05-22 13:30:00,241.28,241.44,240.94,241.09,19900.0,222.7662,222.9139,222.4523,222.5908,19900.0
2015-05-22 14:00:00,241.14,241.22,240.97,241.18,35700.0,222.637,222.7108,222.48,222.6739,35700.0
2015-05-22 14:30:00,241.38,241.46,241.21,241.3,24000.0,222.8586,222.9324,222.7016,222.7847,24000.0
2015-05-22 15:00:00,241.3,241.38,241.23,241.23,34900.0,222.7847,222.8586,222.7201,222.7201,34900.0
2015-05-22 15:30:00,241.25,241.34,240.48,240.65,65000.0,222.7385,222.8216,222.0276,222.1846,65000.0
2015-05-26 09:30:00,239.44,240.9,239.02,240.25,55200.0,221.0674,222.4154,220.6796,221.8153,55200.0
2015-05-26 10:00:00,240.18,240.69,239.88,240.37,53800.0,221.7506,222.2215,221.4736,221.9261,53800.0
2015-05-26 10:30:00,240.33,240.33,239.56,239.87,48300.0,221.8891,221.8891,221.1782,221.4644,48300.0
2015-05-26 11:00:00,239.9,239.96,239.15,239.4,37200.0,221.4921,221.5475,220.7997,221.0305,37200.0
2015-05-26 11:30:00,239.4,239.84,239.16,239.2,71200.0,221.0305,221.4367,220.8089,220.8458,71200.0
2015-05-26 12:00:00,239.25,239.36,239.07,239.28,21200.0,220.892,220.9935,220.7258,220.9197,21200.0
2015-05-26 12:30:00,239.28,239.32,238.76,238.78,18500.0,220.9197,220.9566,220.4396,220.4581,18500.0
2015-05-26 13:00:00,238.83,238.98,238.54,238.82,30100.0,220.5042,220.6427,220.2365,220.495,30100.0
2015-05-26 13:30:00,238.76,238.76,238.04,238.17,27000.0,220.4396,220.4396,219.7748,219.8949,27000.0
2015-05-26 14:00:00,238.22,238.28,237.76,237.81,52300.0,219.941,219.9964,219.5163,219.5625,52300.0
2015-05-26 14:30:00,237.78,237.97,237.06,237.16,64100.0,219.5348,219.7102,218.87,218.9624,64100.0
2015-05-26 15:00:00,237.23,238.14,237.23,238.09,55000.0,219.027,219.8672,219.027,219.821,55000.0
2015-05-26 15:30:00,238.11,238.26,237.81,237.89,113500.0,219.8395,219.978,219.5625,219.6363,113500.0
2015-05-27 09:30:00,237.5,238.9,237.1,238.62,76400.0,219.2763,220.5688,218.907,220.3103,76400.0
2015-05-27 10:00:00,238.58,238.8,238.31,238.56,40000.0,220.2734,220.4765,220.0241,220.2549,40000.0
2015-05-27 10:30:00,238.5,238.75,238.24,238.73,44700.0,220.1995,220.4304,219.9595,220.4119,44700.0
2015-05-27 11:00:00,238.69,238.79,238.2,238.55,47800.0,220.375,220.4673,219.9226,220.2457,47800.0
2015-05-27 11:30:00,238.65,239.62,238.56,239.49,35100.0,220.338,221.2336,220.2549,221.1136,35100.0
2015-05-27 12:00:00,239.37,239.54,239.1,239.4,30600.0,221.0028,221.1597,220.7535,221.0305,30600.0
2015-05-27 12:30:00,239.32,239.43,238.89,239.26,30800.0,220.9566,221.0582,220.5596,220.9012,30800.0
2015-05-27 13:00:00,239.19,239.52,239.09,239.35,32800.0,220.8366,221.1413,220.7443,220.9843,32800.0
2015-05-27 13:30:00,239.36,239.44,238.94,239.13,26000.0,220.9935,221.0674,220.6058,220.7812,26000.0
2015-05-27 14:00:00,239.14,239.24,238.76,238.88,39300.0,220.7904,220.8828,220.4396,220.5504,39300.0
2015-05-27 14:30:00,238.89,239.05,238.74,239.02,47400.0,220.5596,220.7073,220.4211,220.6796,47400.0
2015-05-27 15:00:00,239.06,239.49,238.99,239.24,33100.0,220.7166,221.1136,220.6519,220.8828,33100.0
2015-05-27 15:30:00,239.22,239.43,238.87,239.19,84400.0,220.8643,221.0582,220.5411,220.8366,84400.0
2015-05-28 09:30:00,238.34,239.6,237.74,238.2,67900.0,220.0518,221.2151,219.4979,219.9226,67900.0
2015-05-28 10:00:00,238.35,239.22,238.26,238.89,39800.0,220.061,220.8643,219.978,220.5596,39800.0
2015-05-28 10:30:00,238.8,238.87,238.19,238.21,24700.0,220.4765,220.5411,219.9133,219.9318,24700.0
2015-05-28 11:00:00,238.29,238.95,238.1,238.6,30000.0,220.0057,220.615,219.8302,220.2919,30000.0
2015-05-28 11:30:00,238.64,238.64,237.31,237.53,56900.0,220.3288,220.3288,219.1008,219.304,56900.0
2015-05-28 12:00:00,237.59,238.06,237.44,238.06,59700.0,219.3594,219.7933,219.2209,219.7933,59700.0
2015-05-28 12:30:00,238.09,238.11,237.79,238.0,36100.0,219.821,219.8395,219.544,219.7379,36100.0
2015-05-28 13:00:00,237.92,238.2,237.64,237.89,24000.0,219.664,219.9226,219.4055,219.6363,24000.0
2015-05-28 13:30:00,237.93,238.18,237.65,237.89,40000.0,219.6733,219.9041,219.4148,219.6363,40000.0
2015-05-28 14:00:00,237.89,238.23,237.89,238.23,20600.0,219.6363,219.9503,219.6363,219.9503,20600.0
2015-05-28 14:30:00,238.16,238.36,237.95,238.14,19700.0,219.8856,220.0703,219.6917,219.8672,19700.0
2015-05-28 15:00:00,238.2,238.34,237.98,238.02,31200.0,219.9226,220.0518,219.7194,219.7564,31200.0
2015-05-28 15:30:00,238.05,238.17,237.89,237.91,98900.0,219.7841,219.8949,219.6363,219.6548,98900.0
2015-05-29 09:30:00,238.89,239.11,237.12,238.86,80044.0,220.5596,220.7627,218.9254,220.5319,80044.0
2015-05-29 10:00:00,238.91,239.45,238.18,238.31,163087.0,220.5781,221.0766,219.9041,220.0241,163087.0
2015-05-29 10:30:00,238.28,238.7,237.63,237.74,52148.0,219.9964,220.3842,219.3963,219.4979,52148.0
2015-05-29 11:00:00,237.68,238.1,237.29,237.29,66910.0,219.4425,219.8302,219.0824,219.0824,66910.0
2015-05-29 11:30:00,237.36,238.34,237.17,238.22,36131.0,219.147,220.0518,218.9716,219.941,36131.0
2015-05-29 12:00:00,238.28,238.61,238.01,238.51,46508.0,219.9964,220.3011,219.7471,220.2088,46508.0
2015-05-29 12:30:00,238.56,238.75,238.35,238.35,33413.0,220.2549,220.4304,220.061,220.061,33413.0
2015-05-29 13:00:00,238.33,239.21,238.16,239.19,31908.0,220.0426,220.8551,219.8856,220.8366,31908.0
2015-05-29 13:30:00,239.29,239.34,238.63,238.87,43750.0,220.9289,220.9751,220.3196,220.5411,43750.0
2015-05-29 14:00:00,238.9,238.91,237.57,237.79,50425.0,220.5688,220.5781,219.3409,219.544,50425.0
2015-05-29 14:30:00,237.87,238.1,237.04,237.32,51881.0,219.6179,219.8302,218.8516,219.1101,51881.0
2015-05-29 15:00:00,237.26,237.97,237.23,237.72,55734.0,219.0547,219.7102,219.027,219.4794,55734.0
2015-05-29 15:30:00,237.76,238.12,237.23,237.24,175982.0,219.5163,219.8487,219.027,219.0362,175982.0
2015-06-01 09:30:00,237.43,238.47,235.78,236.38,67353.0,219.2116,220.1718,217.6882,218.2422,67353.0
2015-06-01 10:00:00,236.55,237.18,235.57,236.6,38634.0,218.3992,218.9808,217.4944,218.4453,38634.0
2015-06-01 10:30:00,236.59,237.58,236.36,237.46,32404.0,218.4361,219.3501,218.2237,219.2393,32404.0
2015-06-01 11:00:00,237.48,238.04,237.36,237.73,32127.0,219.2578,219.7748,219.147,219.4886,32127.0
2015-06-01 11:30:00,237.72,237.97,237.56,237.73,21599.0,219.4794,219.7102,219.3317,219.4886,21599.0
2015-06-01 12:00:00,237.77,238.98,237.77,238.86,24703.0,219.5256,220.6427,219.5256,220.5319,24703.0
2015-06-01 12:30:00,238.82,238.99,238.55,238.99,15801.0,220.495,220.6519,220.2457,220.6519,15801.0
2015-06-01 13:00:00,238.99,239.15,238.61,238.75,15584.0,220.6519,220.7997,220.3011,220.4304,15584.0
2015-06-01 13:30:00,238.75,238.78,238.43,238.63,22551.0,220.4304,220.4581,220.1349,220.3196,22551.0
2015-06-01 14:00:00,238.62,239.18,238.57,239.07,33006.0,220.3103,220.8274,220.2642,220.7258,33006.0
2015-06-01 14:30:00,239.06,239.19,238.84,238.98,31751.0,220.7166,220.8366,220.5134,220.6427,31751.0
2015-06-01 15:00:00,238.94,239.18,238.84,238.86,27734.0,220.6058,220.8274,220.5134,220.5319,27734.0
2015-06-01 15:30:00,238.82,238.82,238.16,238.27,69521.0,220.495,220.495,219.8856,219.9872,69521.0
2015-06-02 09:30:00,237.9,238.24,235.34,236.17,74066.0,219.6456,219.9595,217.282,218.0483,74066.0
2015-06-02 10:00:00,236.23,236.85,235.52,236.14,44808.0,218.1037,218.6761,217.4482,218.0206,44808.0
2015-06-02 10:30:00,236.24,237.14,236.17,237.06,46487.0,218.113,218.9439,218.0483,218.87,46487.0
2015-06-02 11:00:00,237.0,237.4,236.95,236.95,24344.0,218.8146,219.1839,218.7685,218.7685,24344.0
2015-06-02 11:30:00,237.01,237.83,237.01,237.77,26357.0,218.8239,219.5809,218.8239,219.5256,26357.0
2015-06-02 12:00:00,237.77,238.51,237.73,238.29,24717.0,219.5256,220.2088,219.4886,220.0057,24717.0
2015-06-02 12:30:00,238.36,238.97,238.25,238.85,28932.0,220.0703,220.6335,219.9687,220.5227,28932.0
2015-06-02 13:00:00,238.89,239.08,238.66,238.71,23623.0,220.5596,220.735,220.3473,220.3934,23623.0
2015-06-02 13:30:00,238.81,238.83,238.24,238.38,27561.0,220.4858,220.5042,219.9595,220.0887,27561.0
2015-06-02 14:00:00,238.33,238.47,237.81,237.82,36939.0,220.0426,220.1718,219.5625,219.5717,36939.0
2015-06-02 14:30:00,237.87,237.93,237.36,237.68,37274.0,219.6179,219.6733,219.147,219.4425,37274.0
2015-06-02 15:00:00,237.64,237.71,237.05,237.22,47306.0,219.4055,219.4702,218.8608,219.0178,47306.0
2015-06-02 15:30:00,237.19,237.21,236.53,236.58,167159.0,218.9901,219.0085,218.3807,218.4269,167159.0
2015-06-03 09:30:00,236.65,237.74,235.6,237.11,54956.0,218.4915,219.4979,217.5221,218.9162,54956.0
2015-06-03 10:00:00,236.98,237.49,236.19,237.33,32104.0,218.7962,219.267,218.0668,219.1193,32104.0
2015-06-03 10:30:00,237.37,237.7,237.05,237.36,20539.0,219.1562,219.4609,218.8608,219.147,20539.0
2015-06-03 11:00:00,237.39,237.59,237.08,237.26,17064.0,219.1747,219.3594,218.8885,219.0547,17064.0
2015-06-03 11:30:00,237.59,237.93,236.85,237.16,22322.0,219.3594,219.6733,218.6761,218.9624,22322.0
2015-06-03 12:00:00,237.14,237.17,236.68,236.79,16000.0,218.9439,218.9716,218.5192,218.6207,16000.0
2015-06-03 12:30:00,236.8,236.81,236.25,236.65,26956.0,218.63,218.6392,218.1222,218.4915,26956.0
2015-06-03 13:00:00,236.68,236.86,236.45,236.55,25924.0,218.5192,218.6854,218.3068,218.3992,25924.0
2015-06-03 13:30:00,236.55,236.75,236.28,236.73,17487.0,218.3992,218.5838,218.1499,218.5654,17487.0
2015-06-03 14:00:00,236.76,237.23,236.62,237.23,20670.0,218.5931,219.027,218.4638,219.027,20670.0
2015-06-03 14:30:00,237.26,237.26,236.97,237.06,17599.0,219.0547,219.0547,218.7869,218.87,17599.0
2015-06-03 15:00:00,237.06,237.1,236.69,236.78,26690.0,218.87,218.907,218.5284,218.6115,26690.0
2015-06-03 15:30:00,236.8,237.18,236.5,237.01,67492.0,218.63,218.9808,218.353,218.8239,67492.0
2015-06-04 09:30:00,235.94,236.94,235.56,236.43,49713.0,218.0587,218.9829,217.7075,218.5116,49713.0
2015-06-04 10:00:00,236.48,237.06,236.3,236.97,28144.0,218.5578,219.0938,218.3914,219.0106,28144.0
2015-06-04 10:30:00,236.93,236.93,236.05,236.06,19413.0,218.9737,218.9737,218.1604,218.1696,19413.0
2015-06-04 11:00:00,236.01,236.18,235.29,235.59,24288.0,218.1234,218.2805,217.458,217.7352,24288.0
2015-06-04 11:30:00,235.59,235.64,235.05,235.38,17670.0,217.7352,217.7814,217.2362,217.5411,17670.0
2015-06-04 12:00:00,235.3,235.55,235.2,235.42,11084.0,217.4672,217.6983,217.3748,217.5781,11084.0
2015-06-04 12:30:00,235.38,235.56,235.03,235.03,18565.0,217.5411,217.7075,217.2177,217.2177,18565.0
2015-06-04 13:00:00,235.01,235.1,234.17,234.43,38518.0,217.1992,217.2824,216.4229,216.6631,38518.0
2015-06-04 13:30:00,234.47,234.73,234.02,234.48,52711.0,216.7001,216.9404,216.2842,216.7094,52711.0
2015-06-04 14:00:00,234.42,234.94,234.21,234.63,24412.0,216.6539,217.1345,216.4598,216.848,24412.0
2015-06-04 14:30:00,234.69,235.05,234.58,234.94,13544.0,216.9034,217.2362,216.8018,217.1345,13544.0
2015-06-04 15:00:00,234.95,235.13,234.4,234.45,26549.0,217.1437,217.3101,216.6354,216.6816,26549.0
2015-06-04 15:30:00,234.43,234.84,234.2,234.82,117177.0,216.6631,217.0421,216.4506,217.0236,117177.0
2015-06-05 09:30:00,234.52,235.22,233.01,234.11,62678.0,216.7463,217.3933,215.3508,216.3674,62678.0
2015-06-05 10:00:00,234.18,234.85,233.9,234.53,25048.0,216.4321,217.0513,216.1733,216.7556,25048.0
2015-06-05 10:30:00,234.58,235.21,234.43,234.67,37024.0,216.8018,217.384,216.6631,216.885,37024.0
2015-06-05 11:00:00,234.68,235.24,234.67,235.14,14320.0,216.8942,217.4118,216.885,217.3193,14320.0
2015-06-05 11:30:00,235.15,235.15,234.43,234.93,61694.0,217.3286,217.3286,216.6631,217.1253,61694.0
2015-06-05 12:00:00,234.88,234.95,234.49,234.5,34836.0,217.079,217.1437,216.7186,216.7278,34836.0
2015-06-05 12:30:00,234.45,234.86,234.25,234.82,23996.0,216.6816,217.0606,216.4968,217.0236,23996.0
2015-06-05 13:00:00,234.82,234.85,234.7,234.76,26161.0,217.0236,217.0513,216.9127,216.9681,26161.0
2015-06-05 13:30:00,234.77,234.94,234.65,234.78,23048.0,216.9774,217.1345,216.8665,216.9866,23048.0
2015-06-05 14:00:00,234.75,235.23,234.74,234.95,23179.0,216.9589,217.4025,216.9497,217.1437,23179.0
2015-06-05 14:30:00,234.98,235.49,234.97,235.26,15837.0,217.1715,217.6428,217.1622,217.4302,15837.0
2015-06-05 15:00:00,235.18,235.36,235.1,235.14,26785.0,217.3563,217.5227,217.2824,217.3193,26785.0
2015-06-05 15:30:00,235.17,235.61,235.04,235.36,94407.0,217.3471,217.7537,217.2269,217.5227,94407.0
2015-06-08 09:30:00,235.0,236.0,234.11,234.14,36119.0,217.1899,218.1142,216.3674,216.3951,36119.0
2015-06-08 10:00:00,234.3,234.45,233.94,233.94,22330.0,216.543,216.6816,216.2103,216.2103,22330.0
2015-06-08 10:30:00,233.96,234.46,233.82,234.32,21306.0,216.2288,216.6909,216.0994,216.5615,21306.0
2015-06-08 11:00:00,234.32,234.46,233.61,233.68,25272.0,216.5615,216.6909,215.9053,215.97,25272.0
2015-06-08 11:30:00,233.66,234.19,233.59,234.16,28495.0,215.9515,216.4413,215.8868,216.4136,28495.0
2015-06-08 12:00:00,234.19,234.51,234.14,234.35,20917.0,216.4413,216.7371,216.3951,216.5892,20917.0
2015-06-08 12:30:00,234.24,234.61,234.11,234.2,17304.0,216.4875,216.8295,216.3674,216.4506,17304.0
2015-06-08 13:00:00,234.17,234.52,234.02,234.38,19583.0,216.4229,216.7463,216.2842,216.6169,19583.0
2015-06-08 13:30:00,234.37,234.48,234.04,234.39,27908.0,216.6077,216.7094,216.3027,216.6262,27908.0
2015-06-08 14:00:00,234.37,234.41,233.88,234.1,86771.0,216.6077,216.6447,216.1548,216.3582,86771.0
2015-06-08 14:30:00,234.2,234.84,234.19,234.46,31557.0,216.4506,217.0421,216.4413,216.6909,31557.0
2015-06-08 15:00:00,234.42,234.57,234.18,234.25,67179.0,216.6539,216.7925,216.4321,216.4968,67179.0
2015-06-08 15:30:00,234.25,234.27,233.5,233.59,226826.0,216.4968,216.5153,215.8036,215.8868,226826.0
2015-06-09 09:30:00,234.02,234.5,232.76,233.54,92575.0,216.2842,216.7278,215.1197,215.8406,92575.0
2015-06-09 10:00:00,233.56,233.86,233.09,233.36,50924.0,215.8591,216.1363,215.4247,215.6742,50924.0
2015-06-09 10:30:00,233.33,234.14,233.15,234.14,38790.0,215.6465,216.3951,215.4802,216.3951,38790.0
2015-06-09 11:00:00,234.16,234.22,233.66,233.73,23265.0,216.4136,216.4691,215.9515,216.0162,23265.0
2015-06-09 11:30:00,233.68,234.02,233.67,233.78,43065.0,215.97,216.2842,215.9607,216.0624,43065.0
2015-06-09 12:00:00,233.84,233.89,233.4,233.63,21232.0,216.1179,216.1641,215.7112,215.9238,21232.0
2015-06-09 12:30:00,233.54,233.96,233.52,233.92,28486.0,215.8406,216.2288,215.8221,216.1918,28486.0
2015-06-09 13:00:00,233.94,234.16,233.8,233.96,18951.0,216.2103,216.4136,216.0809,216.2288,18951.0
2015-06-09 13:30:00,234.1,234.19,233.85,233.98,18098.0,216.3582,216.4413,216.1271,216.2473,18098.0
2015-06-09 14:00:00,233.95,234.24,233.86,234.2,17329.0,216.2195,216.4875,216.1363,216.4506,17329.0
2015-06-09 14:30:00,234.23,234.6,234.2,234.32,51509.0,216.4783,216.8203,216.4506,216.5615,51509.0
2015-06-09 15:00:00,234.23,234.46,233.81,233.86,32010.0,216.4783,216.6909,216.0901,216.1363,32010.0
2015-06-09 15:30:00,233.88,234.49,233.69,233.95,64228.0,216.1548,216.7186,215.9792,216.2195,64228.0
2015-06-10 09:30:00,234.04,234.21,232.9,233.62,56389.0,216.3027,216.4598,215.2491,215.9145,56389.0
2015-06-10 10:00:00,233.63,234.1,232.9,233.01,49107.0,215.9238,216.3582,215.2491,215.3508,49107.0
2015-06-10 10:30:00,233.15,234.01,233.08,233.99,53775.0,215.4802,216.275,215.4155,216.2565,53775.0
2015-06-10 11:00:00,234.01,235.09,233.87,234.83,34343.0,216.275,217.2731,216.1456,217.0328,34343.0
2015-06-10 11:30:00,234.89,235.36,234.59,235.14,51870.0,217.0883,217.5227,216.811,217.3193,51870.0
2015-06-10 12:00:00,235.08,235.92,235.05,235.7,31469.0,217.2639,218.0402,217.2362,217.8369,31469.0
2015-06-10 12:30:00,235.63,235.79,235.53,235.65,25414.0,217.7722,217.9201,217.6798,217.7907,25414.0
2015-06-10 13:00:00,235.66,235.73,235.42,235.47,30413.0,217.7999,217.8646,217.5781,217.6243,30413.0
2015-06-10 13:30:00,235.4,235.72,235.25,235.6,15231.0,217.5596,217.8554,217.421,217.7445,15231.0
2015-06-10 14:00:00,235.6,235.95,235.47,235.79,20223.0,217.7445,218.0679,217.6243,217.9201,20223.0
2015-06-10 14:30:00,235.8,235.92,235.54,235.81,20457.0,217.9293,218.0402,217.689,217.9386,20457.0
2015-06-10 15:00:00,235.81,235.87,235.53,235.86,31138.0,217.9386,217.994,217.6798,217.9848,31138.0
2015-06-10 15:30:00,235.86,236.2,235.81,235.85,92381.0,217.9848,218.299,217.9386,217.9755,92381.0
2015-06-11 09:30:00,237.8,238.99,237.48,237.64,103207.0,219.7777,220.8776,219.482,219.6299,103207.0
2015-06-11 10:00:00,237.76,237.84,237.4,237.51,42097.0,219.7408,219.8147,219.4081,219.5097,42097.0
2015-06-11 10:30:00,237.45,237.54,237.06,237.4,61808.0,219.4543,219.5374,219.0938,219.4081,61808.0
2015-06-11 11:00:00,237.38,238.05,237.38,237.71,25125.0,219.3896,220.0088,219.3896,219.6946,25125.0
2015-06-11 11:30:00,237.73,238.24,237.66,237.91,18616.0,219.713,220.1844,219.6484,219.8794,18616.0
2015-06-11 12:00:00,237.94,238.23,237.89,238.13,21511.0,219.9071,220.1752,219.8609,220.0827,21511.0
2015-06-11 12:30:00,238.13,238.66,238.08,238.58,35778.0,220.0827,220.5726,220.0365,220.4986,35778.0
2015-06-11 13:00:00,238.5,238.6,238.33,238.34,22519.0,220.4247,220.5171,220.2676,220.2768,22519.0
2015-06-11 13:30:00,238.34,238.36,238.0,238.21,34523.0,220.2768,220.2953,219.9626,220.1567,34523.0
2015-06-11 14:00:00,238.24,238.51,238.0,238.34,27612.0,220.1844,220.4339,219.9626,220.2768,27612.0
2015-06-11 14:30:00,238.29,238.45,238.04,238.29,37086.0,220.2306,220.3785,219.9996,220.2306,37086.0
2015-06-11 15:00:00,238.21,238.25,237.73,237.85,35498.0,220.1567,220.1936,219.713,219.824,35498.0
2015-06-11 15:30:00,237.88,237.93,237.16,237.67,73240.0,219.8517,219.8979,219.1862,219.6576,73240.0
2015-06-12 09:30:00,237.42,237.61,235.53,236.24,55502.0,219.4265,219.6021,217.6798,218.336,55502.0
2015-06-12 10:00:00,236.24,236.75,235.91,235.91,19549.0,218.336,218.8073,218.031,218.031,19549.0
2015-06-12 10:30:00,235.88,235.95,235.2,235.21,20596.0,218.0033,218.0679,217.3748,217.384,20596.0
2015-06-12 11:00:00,235.11,236.26,235.11,236.03,20055.0,217.2916,218.3545,217.2916,218.1419,20055.0
2015-06-12 11:30:00,236.05,236.19,235.9,236.04,24100.0,218.1604,218.2898,218.0217,218.1511,24100.0
2015-06-12 12:00:00,236.04,236.22,235.94,236.12,19373.0,218.1511,218.3175,218.0587,218.2251,19373.0
2015-06-12 12:30:00,236.12,236.15,235.87,235.9,21504.0,218.2251,218.2528,217.994,218.0217,21504.0
2015-06-12 13:00:00,235.93,236.0,235.8,235.92,28660.0,218.0495,218.1142,217.9293,218.0402,28660.0
2015-06-12 13:30:00,235.93,236.09,235.77,235.92,18589.0,218.0495,218.1973,217.9016,218.0402,18589.0
2015-06-12 14:00:00,235.92,235.99,235.62,235.68,19723.0,218.0402,218.1049,217.763,217.8184,19723.0
2015-06-12 14:30:00,235.69,235.69,235.25,235.37,25770.0,217.8277,217.8277,217.421,217.5319,25770.0
2015-06-12 15:00:00,235.34,235.46,235.27,235.43,35667.0,217.5042,217.6151,217.4395,217.5874,35667.0
2015-06-12 15:30:00,235.42,235.57,234.96,235.13,146294.0,217.5781,217.7167,217.153,217.3101,146294.0
2015-06-15 09:30:00,233.83,235.0,232.67,233.11,71634.0,216.1086,217.1899,215.0365,215.4432,71634.0
2015-06-15 10:00:00,232.87,233.67,232.86,233.41,27458.0,215.2214,215.9607,215.2121,215.7204,27458.0
2015-06-15 10:30:00,233.41,233.79,233.32,233.7,23916.0,215.7204,216.0717,215.6373,215.9885,23916.0
2015-06-15 11:00:00,233.76,234.38,233.49,233.52,33239.0,216.0439,216.6169,215.7944,215.8221,33239.0
2015-06-15 11:30:00,233.54,234.04,233.38,233.89,31505.0,215.8406,216.3027,215.6927,216.1641,31505.0
2015-06-15 12:00:00,233.91,234.8,233.91,234.6,35855.0,216.1826,217.0051,216.1826,216.8203,35855.0
2015-06-15 12:30:00,234.57,234.96,234.29,234.92,24424.0,216.7925,217.153,216.5338,217.116,24424.0
2015-06-15 13:00:00,234.9,235.02,234.78,234.81,16275.0,217.0975,217.2084,216.9866,217.0143,16275.0
2015-06-15 13:30:00,234.8,234.83,234.0,234.46,31456.0,217.0051,217.0328,216.2657,216.6909,31456.0
2015-06-15 14:00:00,234.39,234.8,234.3,234.5,37289.0,216.6262,217.0051,216.543,216.7278,37289.0
2015-06-15 14:30:00,234.5,234.69,234.16,234.28,45601.0,216.7278,216.9034,216.4136,216.5245,45601.0
2015-06-15 15:00:00,234.25,234.3,233.78,234.15,43319.0,216.4968,216.543,216.0624,216.4044,43319.0
2015-06-15 15:30:00,234.18,234.2,233.58,233.76,151845.0,216.4321,216.4506,215.8776,216.0439,151845.0
2015-06-16 09:30:00,234.03,235.0,233.13,234.08,72818.0,216.2935,217.1899,215.4617,216.3397,72818.0
2015-06-16 10:00:00,234.06,234.26,233.42,233.59,34833.0,216.3212,216.506,215.7297,215.8868,34833.0
2015-06-16 10:30:00,233.52,233.91,233.05,233.24,43121.0,215.8221,216.1826,215.3877,215.5633,43121.0
2015-06-16 11:00:00,233.26,234.11,233.03,233.58,47183.0,215.5818,216.3674,215.3692,215.8776,47183.0
2015-06-16 11:30:00,233.62,233.81,233.41,233.49,36744.0,215.9145,216.0901,215.7204,215.7944,36744.0
2015-06-16 12:00:00,233.55,233.86,233.45,233.85,21183.0,215.8498,216.1363,215.7574,216.1271,21183.0
2015-06-16 12:30:00,233.91,234.21,233.8,234.03,31185.0,216.1826,216.4598,216.0809,216.2935,31185.0
2015-06-16 13:00:00,234.07,234.29,234.03,234.1,35248.0,216.3304,216.5338,216.2935,216.3582,35248.0
2015-06-16 13:30:00,234.11,234.27,233.67,233.77,41604.0,216.3674,216.5153,215.9607,216.0532,41604.0
2015-06-16 14:00:00,233.71,234.08,233.68,233.75,37670.0,215.9977,216.3397,215.97,216.0347,37670.0
2015-06-16 14:30:00,233.75,233.94,233.43,233.67,53343.0,216.0347,216.2103,215.7389,215.9607,53343.0
2015-06-16 15:00:00,233.73,234.0,233.51,233.94,86209.0,216.0162,216.2657,215.8129,216.2103,86209.0
2015-06-16 15:30:00,233.94,234.47,233.9,234.43,154768.0,216.2103,216.7001,216.1733,216.6631,154768.0
2015-06-17 09:30:00,235.0,235.98,234.65,234.95,41984.0,217.1899,218.0957,216.8665,217.1437,41984.0
2015-06-17 10:00:00,235.13,235.47,234.57,234.63,17990.0,217.3101,217.6243,216.7925,216.848,17990.0
2015-06-17 10:30:00,234.73,235.15,234.64,235.06,12358.0,216.9404,217.3286,216.8572,217.2454,12358.0
2015-06-17 11:00:00,235.08,235.08,234.27,234.27,25995.0,217.2639,217.2639,216.5153,216.5153,25995.0
2015-06-17 11:30:00,234.23,234.72,234.19,234.45,28819.0,216.4783,216.9312,216.4413,216.6816,28819.0
2015-06-17 12:00:00,234.38,234.44,233.66,233.96,16040.0,216.6169,216.6724,215.9515,216.2288,16040.0
2015-06-17 12:30:00,233.92,234.15,233.43,233.45,28905.0,216.1918,216.4044,215.7389,215.7574,28905.0
2015-06-17 13:00:00,233.45,233.57,233.07,233.32,32011.0,215.7574,215.8683,215.4062,215.6373,32011.0
2015-06-17 13:30:00,233.32,233.99,233.24,233.86,16976.0,215.6373,216.2565,215.5633,216.1363,16976.0
2015-06-17 14:00:00,233.86,234.89,233.23,233.76,41446.0,216.1363,217.0883,215.5541,216.0439,41446.0
2015-06-17 14:30:00,233.75,234.66,233.6,234.17,61358.0,216.0347,216.8757,215.896,216.4229,61358.0
2015-06-17 15:00:00,234.2,234.35,233.83,234.27,57994.0,216.4506,216.5892,216.1086,216.5153,57994.0
2015-06-17 15:30:00,234.27,234.38,233.56,233.68,141664.0,216.5153,216.6169,215.8591,215.97,141664.0
2015-06-18 09:30:00,233.41,234.96,233.28,234.19,179057.0,215.7204,217.153,215.6003,216.4413,179057.0
2015-06-18 10:00:00,234.2,236.24,234.17,236.24,75493.0,216.4506,218.336,216.4229,218.336,75493.0
2015-06-18 10:30:00,236.19,236.26,235.71,236.06,61150.0,218.2898,218.3545,217.8461,218.1696,61150.0
2015-06-18 11:00:00,236.07,236.44,235.62,235.75,87689.0,218.1789,218.5208,217.763,217.8831,87689.0
2015-06-18 11:30:00,235.8,235.85,235.11,235.2,68818.0,217.9293,217.9755,217.2916,217.3748,68818.0
2015-06-18 12:00:00,235.22,235.9,235.18,235.75,67408.0,217.3933,218.0217,217.3563,217.8831,67408.0
2015-06-18 12:30:00,235.73,236.19,235.37,235.45,87829.0,217.8646,218.2898,217.5319,217.6058,87829.0
2015-06-18 13:00:00,235.5,235.72,235.39,235.58,43849.0,217.6521,217.8554,217.5504,217.726,43849.0
2015-06-18 13:30:00,235.58,236.01,235.58,235.71,38577.0,217.726,218.1234,217.726,217.8461,38577.0
2015-06-18 14:00:00,235.74,236.13,235.65,236.11,36092.0,217.8739,218.2343,217.7907,218.2158,36092.0
2015-06-18 14:30:00,236.14,236.25,235.86,236.18,62402.0,218.2435,218.3452,217.9848,218.2805,62402.0
2015-06-18 15:00:00,236.14,236.35,236.03,236.28,72537.0,218.2435,218.4376,218.1419,218.3729,72537.0
2015-06-18 15:30:00,236.34,236.44,235.8,235.94,131572.0,218.4284,218.5208,217.9293,218.0587,131572.0
2015-06-19 09:30:00,235.7,236.3,235.52,236.1,211516.0,217.8369,218.3914,217.6705,218.2066,211516.0
2015-06-19 10:00:00,236.04,236.32,235.87,236.27,29808.0,218.1511,218.4099,217.994,218.3637,29808.0
2015-06-19 10:30:00,236.24,236.36,236.04,236.17,20481.0,218.336,218.4469,218.1511,218.2713,20481.0
2015-06-19 11:00:00,236.22,236.6,236.1,236.42,25034.0,218.3175,218.6687,218.2066,218.5023,25034.0
2015-06-19 11:30:00,236.41,236.59,236.17,236.42,19296.0,218.4931,218.6594,218.2713,218.5023,19296.0
2015-06-19 12:00:00,236.39,236.64,236.21,236.61,27549.0,218.4746,218.7057,218.3082,218.6779,27549.0
2015-06-19 12:30:00,236.63,236.76,236.49,236.62,15560.0,218.6964,218.8166,218.567,218.6872,15560.0
2015-06-19 13:00:00,236.62,236.75,236.46,236.71,19979.0,218.6872,218.8073,218.5393,218.7704,19979.0
2015-06-19 13:30:00,236.72,236.91,236.69,236.7,20867.0,218.7796,218.9552,218.7519,218.7611,20867.0
2015-06-19 14:00:00,236.7,236.78,236.26,236.31,31358.0,218.7611,218.835,218.3545,218.4007,31358.0
2015-06-19 14:30:00,236.22,236.47,236.16,236.16,16100.0,218.3175,218.5485,218.262,218.262,16100.0
2015-06-19 15:00:00,236.22,236.24,235.78,235.87,32538.0,218.3175,218.336,217.9108,217.994,32538.0
2015-06-19 15:30:00,235.86,236.33,235.73,235.73,67781.0,217.9848,218.4192,217.8646,217.8646,67781.0
2015-06-22 09:30:00,237.54,238.5,237.01,238.17,87502.0,219.5374,220.4247,219.0476,220.1197,87502.0
2015-06-22 10:00:00,238.19,238.28,237.83,237.85,20821.0,220.1382,220.2214,219.8055,219.824,20821.0
2015-06-22 10:30:00,237.85,238.02,237.29,237.5,24792.0,219.824,219.9811,219.3064,219.5005,24792.0
2015-06-22 11:00:00,237.5,237.8,237.36,237.5,28399.0,219.5005,219.7777,219.3711,219.5005,28399.0
2015-06-22 11:30:00,237.58,237.58,237.11,237.12,13834.0,219.5744,219.5744,219.14,219.1493,13834.0
2015-06-22 12:00:00,237.15,237.21,236.28,236.28,20544.0,219.177,219.2325,218.3729,218.3729,20544.0
2015-06-22 12:30:00,236.27,236.74,236.27,236.61,9716.0,218.3637,218.7981,218.3637,218.6779,9716.0
2015-06-22 13:00:00,236.64,236.65,236.04,236.04,27129.0,218.7057,218.7149,218.1511,218.1511,27129.0
2015-06-22 13:30:00,236.06,236.16,235.82,236.14,26387.0,218.1696,218.262,217.9478,218.2435,26387.0
2015-06-22 14:00:00,236.24,236.49,236.11,236.11,19495.0,218.336,218.567,218.2158,218.2158,19495.0
2015-06-22 14:30:00,236.13,236.4,236.07,236.33,22287.0,218.2343,218.4838,218.1789,218.4192,22287.0
2015-06-22 15:00:00,236.31,236.37,236.05,236.08,30965.0,218.4007,218.4561,218.1604,218.1881,30965.0
2015-06-22 15:30:00,236.11,236.14,235.57,235.78,83064.0,218.2158,218.2435,217.7167,217.9108,83064.0
2015-06-23 09:30:00,236.43,236.48,234.19,235.84,60746.0,218.5116,218.5578,216.4413,217.9663,60746.0
2015-06-23 10:00:00,235.97,236.05,235.48,235.81,45079.0,218.0864,218.1604,217.6336,217.9386,45079.0
2015-06-23 10:30:00,235.75,235.95,235.34,235.89,15310.0,217.8831,218.0679,217.5042,218.0125,15310.0
2015-06-23 11:00:00,235.81,236.07,235.46,235.51,19442.0,217.9386,218.1789,217.6151,217.6613,19442.0
2015-06-23 11:30:00,235.51,235.72,235.18,235.24,21275.0,217.6613,217.8554,217.3563,217.4118,21275.0
2015-06-23 12:00:00,235.28,235.34,234.63,234.84,18987.0,217.4487,217.5042,216.848,217.0421,18987.0
2015-06-23 12:30:00,234.8,234.84,234.52,234.66,23599.0,217.0051,217.0421,216.7463,216.8757,23599.0
2015-06-23 13:00:00,234.68,234.83,234.43,234.53,29596.0,216.8942,217.0328,216.6631,216.7556,29596.0
2015-06-23 13:30:00,234.55,234.88,234.49,234.87,19778.0,216.7741,217.079,216.7186,217.0698,19778.0
2015-06-23 14:00:00,234.93,235.18,234.92,235.14,27645.0,217.1253,217.3563,217.116,217.3193,27645.0
2015-06-23 14:30:00,235.12,235.5,235.07,235.35,26647.0,217.3009,217.6521,217.2546,217.5134,26647.0
2015-06-23 15:00:00,235.38,235.68,235.26,235.42,42938.0,217.5411,217.8184,217.4302,217.5781,42938.0
2015-06-23 15:30:00,235.41,235.63,235.21,235.45,77324.0,217.5689,217.7722,217.384,217.6058,77324.0
2015-06-24 09:30:00,235.0,235.76,233.52,233.75,47770.0,217.1899,217.8923,215.8221,216.0347,47770.0
2015-06-24 10:00:00,233.82,234.34,233.59,234.18,40680.0,216.0994,216.58,215.8868,216.4321,40680.0
2015-06-24 10:30:00,234.23,234.43,233.9,233.91,46829.0,216.4783,216.6631,216.1733,216.1826,46829.0
2015-06-24 11:00:00,233.87,233.91,233.43,233.59,33522.0,216.1456,216.1826,215.7389,215.8868,33522.0
2015-06-24 11:30:00,233.55,234.15,233.51,233.77,47309.0,215.8498,216.4044,215.8129,216.0532,47309.0
2015-06-24 12:00:00,233.77,233.77,232.97,232.99,85269.0,216.0532,216.0532,215.3138,215.3323,85269.0
2015-06-24 12:30:00,232.96,233.02,232.75,232.97,40647.0,215.3046,215.36,215.1105,215.3138,40647.0
2015-06-24 13:00:00,232.86,232.98,232.37,232.42,29370.0,215.2121,215.323,214.7593,214.8055,29370.0
2015-06-24 13:30:00,232.37,232.48,232.0,232.01,25907.0,214.7593,214.8609,214.4173,214.4266,25907.0
2015-06-24 14:00:00,232.11,232.13,231.06,231.27,52884.0,214.519,214.5375,213.5486,213.7426,52884.0
2015-06-24 14:30:00,231.27,231.6,231.05,231.05,49237.0,213.7426,214.0476,213.5393,213.5393,49237.0
2015-06-24 15:00:00,231.12,231.14,230.52,230.74,159057.0,213.604,213.6225,213.0495,213.2528,159057.0
2015-06-24 15:30:00,230.69,231.21,230.52,230.63,250447.0,213.2066,213.6872,213.0495,213.1511,250447.0
2015-06-25 09:30:00,230.75,232.13,229.01,230.3,158795.0,213.262,214.5375,211.6539,212.8461,158795.0
2015-06-25 10:00:00,230.28,231.67,229.49,231.58,88209.0,212.8277,214.1123,212.0975,214.0291,88209.0
2015-06-25 10:30:00,231.55,231.95,231.36,231.45,109742.0,214.0014,214.3711,213.8258,213.909,109742.0
2015-06-25 11:00:00,231.46,231.97,230.8,230.84,65694.0,213.9182,214.3896,213.3083,213.3452,65694.0
2015-06-25 11:30:00,230.86,230.97,229.63,230.11,81817.0,213.3637,213.4654,212.2269,212.6705,81817.0
2015-06-25 12:00:00,230.05,231.02,229.61,229.61,57168.0,212.6151,213.5116,212.2084,212.2084,57168.0
2015-06-25 12:30:00,229.62,229.94,229.52,229.62,56963.0,212.2177,212.5134,212.1253,212.2177,56963.0
2015-06-25 13:00:00,229.61,230.11,229.41,229.76,31173.0,212.2084,212.6705,212.0236,212.3471,31173.0
2015-06-25 13:30:00,229.76,230.16,229.68,229.9,72739.0,212.3471,212.7168,212.2731,212.4765,72739.0
2015-06-25 14:00:00,229.83,230.24,228.93,229.06,81429.0,212.4118,212.7907,211.58,211.7001,81429.0
2015-06-25 14:30:00,229.03,229.42,228.81,229.06,71485.0,211.6724,212.0328,211.4691,211.7001,71485.0
2015-06-25 15:00:00,229.04,229.36,228.98,229.01,100482.0,211.6816,211.9774,211.6262,211.6539,100482.0
2015-06-25 15:30:00,229.03,229.47,228.96,229.31,188846.0,211.6724,212.0791,211.6077,211.9312,188846.0
2015-06-26 09:30:00,230.11,230.48,228.5,229.61,65149.0,212.6705,213.0125,211.1826,212.2084,65149.0
2015-06-26 10:00:00,229.81,229.86,228.15,228.98,70358.0,212.3933,212.4395,210.8591,211.6262,70358.0
2015-06-26 10:30:00,228.92,229.3,228.76,228.82,67299.0,211.5707,211.9219,211.4229,211.4783,67299.0
2015-06-26 11:00:00,228.87,229.54,228.83,229.3,62129.0,211.5245,212.1437,211.4876,211.9219,62129.0
2015-06-26 11:30:00,229.33,229.4,228.34,228.46,36520.0,211.9497,212.0144,211.0347,211.1456,36520.0
2015-06-26 12:00:00,228.49,228.95,228.36,228.91,29124.0,211.1733,211.5985,211.0532,211.5615,29124.0
2015-06-26 12:30:00,228.87,228.91,227.69,227.7,34467.0,211.5245,211.5615,210.434,210.4432,34467.0
2015-06-26 13:00:00,227.69,228.3,227.63,228.3,72261.0,210.434,210.9977,210.3785,210.9977,72261.0
2015-06-26 13:30:00,228.24,228.83,228.02,228.55,31778.0,210.9423,211.4876,210.7389,211.2288,31778.0
2015-06-26 14:00:00,228.62,228.86,228.49,228.77,37601.0,211.2935,211.5153,211.1733,211.4321,37601.0
2015-06-26 14:30:00,228.76,228.96,228.49,228.61,26352.0,211.4229,211.6077,211.1733,211.2842,26352.0
2015-06-26 15:00:00,228.59,229.02,228.52,228.66,54914.0,211.2657,211.6632,211.2011,211.3304,54914.0
2015-06-26 15:30:00,228.66,228.71,227.67,227.93,220050.0,211.3304,211.3767,210.4155,210.6558,220050.0
2015-06-29 09:30:00,226.09,227.82,225.26,227.1,67484.0,208.9552,210.5541,208.1881,209.8887,67484.0
2015-06-29 10:00:00,226.96,227.65,226.91,227.09,85355.0,209.7593,210.397,209.7131,209.8794,85355.0
2015-06-29 10:30:00,227.05,227.43,226.76,226.9,84276.0,209.8425,210.1937,209.5744,209.7038,84276.0
2015-06-29 11:00:00,226.84,227.23,226.58,226.6,116188.0,209.6484,210.0088,209.4081,209.4266,116188.0
2015-06-29 11:30:00,226.57,226.58,225.64,226.0,64160.0,209.3988,209.4081,208.5393,208.872,64160.0
2015-06-29 12:00:00,225.85,226.39,225.74,225.91,38351.0,208.7334,209.2325,208.6317,208.7889,38351.0
2015-06-29 12:30:00,225.82,225.91,225.63,225.74,24973.0,208.7057,208.7889,208.5301,208.6317,24973.0
2015-06-29 13:00:00,225.73,226.17,225.59,225.95,28728.0,208.6225,209.0292,208.4931,208.8258,28728.0
2015-06-29 13:30:00,226.01,226.24,225.6,225.71,35289.0,208.8813,209.0938,208.5023,208.604,35289.0
2015-06-29 14:00:00,225.76,225.91,224.89,224.96,50715.0,208.6502,208.7889,207.8462,207.9109,50715.0
2015-06-29 14:30:00,224.9,225.52,224.63,225.15,48972.0,207.8554,208.4284,207.6059,208.0865,48972.0
2015-06-29 15:00:00,225.06,225.56,224.85,225.0,76955.0,208.0033,208.4654,207.8092,207.9478,76955.0
2015-06-29 15:30:00,225.0,225.3,224.19,224.28,167027.0,207.9478,208.2251,207.1992,207.2824,167027.0
2015-06-30 09:30:00,225.8,226.14,225.01,225.18,71378.0,208.6872,209.0014,207.9571,208.1142,71378.0
2015-06-30 10:00:00,225.15,225.49,224.63,225.31,86457.0,208.0865,208.4007,207.6059,208.2343,86457.0
2015-06-30 10:30:00,225.31,225.31,224.3,225.01,68969.0,208.2343,208.2343,207.3009,207.9571,68969.0
2015-06-30 11:00:00,224.98,225.2,224.54,224.64,52562.0,207.9293,208.1327,207.5227,207.6151,52562.0
2015-06-30 11:30:00,224.7,224.74,224.06,224.21,55630.0,207.6706,207.7075,207.0791,207.2177,55630.0
2015-06-30 12:00:00,224.25,224.33,223.22,223.31,57289.0,207.2547,207.3286,206.3027,206.3859,57289.0
2015-06-30 12:30:00,223.33,223.53,223.0,223.37,115840.0,206.4044,206.5892,206.0994,206.4414,115840.0
2015-06-30 13:00:00,223.45,223.96,223.23,223.96,62275.0,206.5153,206.9866,206.312,206.9866,62275.0
2015-06-30 13:30:00,223.98,225.03,223.92,224.7,56917.0,207.0051,207.9755,206.9497,207.6706,56917.0
2015-06-30 14:00:00,224.72,225.67,224.62,225.14,39318.0,207.689,208.567,207.5966,208.0772,39318.0
2015-06-30 14:30:00,225.12,225.56,224.8,224.8,63448.0,208.0587,208.4654,207.763,207.763,63448.0
2015-06-30 15:00:00,224.85,225.08,224.41,224.54,69691.0,207.8092,208.0218,207.4025,207.5227,69691.0
2015-06-30 15:30:00,224.53,225.31,224.36,224.84,221806.0,207.5134,208.2343,207.3563,207.7999,221806.0
2015-07-01 09:30:00,226.9,227.25,225.88,226.67,83610.0,209.7038,210.0273,208.7611,209.4913,83610.0
2015-07-01 10:00:00,226.6,227.14,226.38,226.79,56552.0,209.4266,209.9256,209.2232,209.6022,56552.0
2015-07-01 10:30:00,226.72,226.76,225.91,226.25,39664.0,209.5375,209.5744,208.7889,209.1031,39664.0
2015-07-01 11:00:00,226.18,226.45,225.99,226.3,32624.0,209.0384,209.2879,208.8628,209.1493,32624.0
2015-07-01 11:30:00,226.28,226.35,225.78,225.78,26610.0,209.1308,209.1955,208.6687,208.6687,26610.0
2015-07-01 12:00:00,225.85,226.1,225.66,225.81,43716.0,208.7334,208.9645,208.5578,208.6964,43716.0
2015-07-01 12:30:00,225.77,225.82,225.17,225.21,52093.0,208.6595,208.7057,208.1049,208.1419,52093.0
2015-07-01 13:00:00,225.15,225.68,225.03,225.28,28548.0,208.0865,208.5763,207.9755,208.2066,28548.0
2015-07-01 13:30:00,225.31,226.0,225.28,225.35,33043.0,208.2343,208.872,208.2066,208.2713,33043.0
2015-07-01 14:00:00,225.35,225.54,225.01,225.43,25313.0,208.2713,208.4469,207.9571,208.3452,25313.0
2015-07-01 14:30:00,225.38,225.48,225.07,225.34,48239.0,208.299,208.3914,208.0125,208.2621,48239.0
2015-07-01 15:00:00,225.36,225.76,225.36,225.69,48644.0,208.2805,208.6502,208.2805,208.5855,48644.0
2015-07-01 15:30:00,225.69,225.79,225.18,225.73,137589.0,208.5855,208.678,208.1142,208.6225,137589.0
2015-07-02 09:30:00,226.79,227.15,225.02,225.03,83164.0,209.6022,209.9349,207.9663,207.9755,83164.0
2015-07-02 10:00:00,224.98,225.15,224.6,224.8,43866.0,207.9293,208.0865,207.5781,207.763,43866.0
2015-07-02 10:30:00,224.76,225.02,224.29,224.97,42573.0,207.726,207.9663,207.2916,207.9201,42573.0
2015-07-02 11:00:00,225.0,225.0,224.01,224.06,51690.0,207.9478,207.9478,207.0329,207.0791,51690.0
2015-07-02 11:30:00,224.07,224.28,223.65,223.83,43121.0,207.0883,207.2824,206.7001,206.8665,43121.0
2015-07-02 12:00:00,223.85,223.97,223.36,223.5,36352.0,206.885,206.9959,206.4321,206.5615,36352.0
2015-07-02 12:30:00,223.46,223.7,223.3,223.45,33471.0,206.5245,206.7463,206.3767,206.5153,33471.0
2015-07-02 13:00:00,223.48,223.48,223.0,223.29,51699.0,206.543,206.543,206.0994,206.3674,51699.0
2015-07-02 13:30:00,223.29,223.64,223.2,223.33,31279.0,206.3674,206.6909,206.2842,206.4044,31279.0
2015-07-02 14:00:00,223.33,223.71,223.06,223.61,27495.0,206.4044,206.7556,206.1548,206.6632,27495.0
2015-07-02 14:30:00,223.62,223.91,223.54,223.85,46723.0,206.6724,206.9404,206.5985,206.885,46723.0
2015-07-02 15:00:00,223.9,224.11,223.57,224.08,59547.0,206.9312,207.1253,206.6262,207.0975,59547.0
2015-07-02 15:30:00,224.11,224.58,223.68,224.15,114846.0,207.1253,207.5597,206.7279,207.1622,114846.0
2015-07-06 09:30:00,222.25,223.92,221.62,223.12,87377.0,205.4062,206.9497,204.824,206.2103,87377.0
2015-07-06 10:00:00,223.15,224.41,222.94,224.05,46207.0,206.238,207.4025,206.0439,207.0698,46207.0
2015-07-06 10:30:00,224.04,224.99,223.85,224.32,26725.0,207.0606,207.9386,206.885,207.3194,26725.0
2015-07-06 11:00:00,224.37,224.82,223.73,223.73,22454.0,207.3656,207.7815,206.7741,206.7741,22454.0
2015-07-06 11:30:00,223.77,224.12,223.67,223.99,20391.0,206.811,207.1345,206.7186,207.0144,20391.0
2015-07-06 12:00:00,223.95,225.06,223.9,225.02,40692.0,206.9774,208.0033,206.9312,207.9663,40692.0
2015-07-06 12:30:00,225.0,225.18,224.24,224.42,39085.0,207.9478,208.1142,207.2454,207.4118,39085.0
2015-07-06 13:00:00,224.38,224.77,223.48,223.48,23869.0,207.3748,207.7353,206.543,206.543,23869.0
2015-07-06 13:30:00,223.45,223.72,223.21,223.24,25750.0,206.5153,206.7648,206.2935,206.3212,25750.0
2015-07-06 14:00:00,223.22,223.6,223.0,223.13,31827.0,206.3027,206.6539,206.0994,206.2195,31827.0
2015-07-06 14:30:00,223.09,223.47,222.87,223.22,28802.0,206.1826,206.5338,205.9792,206.3027,28802.0
2015-07-06 15:00:00,223.14,223.58,223.13,223.53,29564.0,206.2288,206.6354,206.2195,206.5892,29564.0
2015-07-06 15:30:00,223.53,224.41,223.53,224.24,140725.0,206.5892,207.4025,206.5892,207.2454,140725.0
2015-07-07 09:30:00,225.64,225.78,224.78,224.83,60897.0,208.5393,208.6687,207.7445,207.7907,60897.0
2015-07-07 10:00:00,224.94,225.16,224.38,224.6,95406.0,207.8924,208.0957,207.3748,207.5781,95406.0
2015-07-07 10:30:00,224.68,224.88,223.97,224.5,107176.0,207.6521,207.8369,206.9959,207.4857,107176.0
2015-07-07 11:00:00,224.5,224.89,224.15,224.28,124538.0,207.4857,207.8462,207.1622,207.2824,124538.0
2015-07-07 11:30:00,224.27,225.37,223.77,225.08,35334.0,207.2731,208.2898,206.811,208.0218,35334.0
2015-07-07 12:00:00,225.07,225.4,224.57,225.29,37643.0,208.0125,208.3175,207.5504,208.2158,37643.0
2015-07-07 12:30:00,225.26,226.33,225.09,225.98,60581.0,208.1881,209.177,208.031,208.8536,60581.0
2015-07-07 13:00:00,226.06,227.21,226.06,226.87,78397.0,208.9275,209.9903,208.9275,209.6761,78397.0
2015-07-07 13:30:00,226.97,226.97,226.39,226.51,34523.0,209.7685,209.7685,209.2325,209.3434,34523.0
2015-07-07 14:00:00,226.53,226.96,226.15,226.26,78331.0,209.3619,209.7593,209.0107,209.1123,78331.0
2015-07-07 14:30:00,226.26,227.62,226.19,227.45,48710.0,209.1123,210.3693,209.0476,210.2121,48710.0
2015-07-07 15:00:00,227.49,227.94,227.22,227.82,53983.0,210.2491,210.665,209.9996,210.5541,53983.0
2015-07-07 15:30:00,227.72,228.32,227.59,228.24,230141.0,210.4617,211.0162,210.3415,210.9423,230141.0
2015-07-08 09:30:00,226.55,227.37,225.6,226.39,89626.0,209.3804,210.1382,208.5023,209.2325,89626.0
2015-07-08 10:00:00,226.18,226.29,225.6,225.84,70110.0,209.0384,209.1401,208.5023,208.7242,70110.0
2015-07-08 10:30:00,225.84,226.82,225.64,226.78,42506.0,208.7242,209.6299,208.5393,209.5929,42506.0
2015-07-08 11:00:00,226.67,226.68,225.54,225.71,43718.0,209.4913,209.5005,208.4469,208.604,43718.0
2015-07-08 11:30:00,225.72,225.93,225.13,225.31,48796.0,208.6133,208.8073,208.068,208.2343,48796.0
2015-07-08 12:00:00,225.33,225.52,224.93,225.31,39639.0,208.2528,208.4284,207.8831,208.2343,39639.0
2015-07-08 12:30:00,225.3,226.17,224.72,226.17,66661.0,208.2251,209.0292,207.689,209.0292,66661.0
2015-07-08 13:00:00,226.02,226.02,225.4,225.78,27930.0,208.8905,208.8905,208.3175,208.6687,27930.0
2015-07-08 13:30:00,225.88,226.2,225.57,225.76,25717.0,208.7611,209.0569,208.4746,208.6502,25717.0
2015-07-08 14:00:00,225.76,225.86,225.43,225.65,91545.0,208.6502,208.7426,208.3452,208.5486,91545.0
2015-07-08 14:30:00,225.59,225.66,224.22,224.42,42752.0,208.4931,208.5578,207.2269,207.4118,42752.0
2015-07-08 15:00:00,224.45,225.64,224.45,224.46,80267.0,207.4395,208.5393,207.4395,207.4487,80267.0
2015-07-08 15:30:00,224.46,225.2,224.43,224.59,136438.0,207.4487,208.1327,207.421,207.5689,136438.0
2015-07-09 09:30:00,227.39,228.06,226.75,227.53,72001.0,210.1567,210.7759,209.5652,210.2861,72001.0
2015-07-09 10:00:00,227.53,227.74,226.44,226.45,49323.0,210.2861,210.4802,209.2787,209.2879,49323.0
2015-07-09 10:30:00,226.49,227.46,226.43,227.4,84055.0,209.3249,210.2214,209.2694,210.1659,84055.0
2015-07-09 11:00:00,227.42,228.0,227.36,227.37,109621.0,210.1844,210.7205,210.129,210.1382,109621.0
2015-07-09 11:30:00,227.32,227.69,226.98,226.99,75958.0,210.092,210.434,209.7778,209.787,75958.0
2015-07-09 12:00:00,227.0,227.22,226.68,226.89,39333.0,209.7962,209.9996,209.5005,209.6946,39333.0
2015-07-09 12:30:00,226.83,227.05,226.53,226.75,40873.0,209.6391,209.8425,209.3619,209.5652,40873.0
2015-07-09 13:00:00,226.75,226.85,226.25,226.51,41033.0,209.5652,209.6576,209.1031,209.3434,41033.0
2015-07-09 13:30:00,226.52,227.23,226.48,227.2,72083.0,209.3526,210.0088,209.3157,209.9811,72083.0
2015-07-09 14:00:00,227.2,227.42,226.87,227.07,142624.0,209.9811,210.1844,209.6761,209.8609,142624.0
2015-07-09 14:30:00,227.04,227.59,226.77,227.4,98055.0,209.8332,210.3415,209.5837,210.1659,98055.0
2015-07-09 15:00:00,227.37,227.82,227.23,227.23,70664.0,210.1382,210.5541,210.0088,210.0088,70664.0
2015-07-09 15:30:00,227.23,227.48,226.78,226.81,100480.0,210.0088,210.2399,209.5929,209.6206,100480.0
2015-07-10 09:30:00,230.0,230.0,228.64,228.98,39878.0,212.5689,212.5689,211.312,211.6262,39878.0
2015-07-10 10:00:00,228.85,229.99,228.81,229.97,40685.0,211.506,212.5596,211.4691,212.5412,40685.0
2015-07-10 10:30:00,229.9,229.96,229.39,229.71,33375.0,212.4765,212.5319,212.0051,212.3009,33375.0
2015-07-10 11:00:00,229.64,229.97,229.49,229.93,48056.0,212.2362,212.5412,212.0975,212.5042,48056.0
2015-07-10 11:30:00,229.9,230.13,229.71,229.8,51929.0,212.4765,212.689,212.3009,212.384,51929.0
2015-07-10 12:00:00,229.81,229.94,229.56,229.57,36723.0,212.3933,212.5134,212.1622,212.1715,36723.0
2015-07-10 12:30:00,229.58,229.89,229.37,229.76,32029.0,212.1807,212.4672,211.9866,212.3471,32029.0
2015-07-10 13:00:00,229.81,230.08,229.5,229.59,36260.0,212.3933,212.6428,212.1068,212.19,36260.0
2015-07-10 13:30:00,229.69,229.77,229.37,229.53,21877.0,212.2824,212.3563,211.9866,212.1345,21877.0
2015-07-10 14:00:00,229.52,229.75,229.38,229.55,54855.0,212.1253,212.3378,211.9959,212.153,54855.0
2015-07-10 14:30:00,229.53,229.91,229.46,229.61,53466.0,212.1345,212.4857,212.0698,212.2084,53466.0
2015-07-10 15:00:00,229.67,229.94,229.62,229.73,48291.0,212.2639,212.5134,212.2177,212.3193,48291.0
2015-07-10 15:30:00,229.71,229.89,229.43,229.53,89024.0,212.3009,212.4672,212.0421,212.1345,89024.0
2015-07-13 09:30:00,231.73,231.99,230.86,230.86,41609.0,214.1678,214.4081,213.3637,213.3637,41609.0
2015-07-13 10:00:00,230.93,231.77,230.85,231.16,30258.0,213.4284,214.2047,213.3545,213.641,30258.0
2015-07-13 10:30:00,231.2,231.25,230.51,230.59,19888.0,213.6779,213.7242,213.0402,213.1142,19888.0
2015-07-13 11:00:00,230.6,230.64,229.71,229.98,23883.0,213.1234,213.1604,212.3009,212.5504,23883.0
2015-07-13 11:30:00,229.93,230.59,229.93,230.37,15960.0,212.5042,213.1142,212.5042,212.9108,15960.0
2015-07-13 12:00:00,230.4,230.5,230.27,230.4,14784.0,212.9386,213.031,212.8184,212.9386,14784.0
2015-07-13 12:30:00,230.4,230.45,229.66,229.9,26103.0,212.9386,212.9848,212.2547,212.4765,26103.0
2015-07-13 13:00:00,229.92,229.93,229.56,229.75,14915.0,212.4949,212.5042,212.1622,212.3378,14915.0
2015-07-13 13:30:00,229.81,229.86,229.45,229.49,19441.0,212.3933,212.4395,212.0606,212.0975,19441.0
2015-07-13 14:00:00,229.53,230.23,229.52,230.15,19138.0,212.1345,212.7815,212.1253,212.7075,19138.0
2015-07-13 14:30:00,230.2,230.77,230.06,230.65,18274.0,212.7537,213.2805,212.6243,213.1696,18274.0
2015-07-13 15:00:00,230.66,231.09,230.48,231.06,32388.0,213.1789,213.5763,213.0125,213.5486,32388.0
2015-07-13 15:30:00,231.06,231.54,230.84,231.38,110579.0,213.5486,213.9922,213.3452,213.8443,110579.0
2015-07-14 09:30:00,231.64,232.35,230.15,232.13,70562.0,214.0846,214.7408,212.7075,214.5375,70562.0
2015-07-14 10:00:00,232.14,232.32,231.67,232.2,63467.0,214.5467,214.7131,214.1123,214.6022,63467.0
2015-07-14 10:30:00,232.19,232.85,232.18,232.47,41177.0,214.5929,215.2029,214.5837,214.8517,41177.0
2015-07-14 11:00:00,232.48,232.84,232.34,232.58,41871.0,214.8609,215.1936,214.7315,214.9534,41871.0
2015-07-14 11:30:00,232.63,232.68,232.33,232.36,22297.0,214.9996,215.0458,214.7223,214.75,22297.0
2015-07-14 12:00:00,232.38,232.77,232.28,232.67,18769.0,214.7685,215.129,214.6761,215.0365,18769.0
2015-07-14 12:30:00,232.71,232.88,232.53,232.78,15750.0,215.0735,215.2306,214.9071,215.1382,15750.0
2015-07-14 13:00:00,232.79,232.86,232.61,232.74,14339.0,215.1474,215.2121,214.9811,215.1012,14339.0
2015-07-14 13:30:00,232.82,233.13,232.67,233.03,19897.0,215.1752,215.4617,215.0365,215.3692,19897.0
2015-07-14 14:00:00,233.03,233.71,232.99,233.63,36612.0,215.3692,215.9977,215.3323,215.9238,36612.0
2015-07-14 14:30:00,233.63,233.84,233.48,233.69,24318.0,215.9238,216.1179,215.7851,215.9792,24318.0
2015-07-14 15:00:00,233.7,233.85,233.57,233.57,30129.0,215.9885,216.1271,215.8683,215.8683,30129.0
2015-07-14 15:30:00,233.59,233.86,233.52,233.71,159728.0,215.8868,216.1363,215.8221,215.9977,159728.0
2015-07-15 09:30:00,234.02,234.26,230.96,233.52,85161.0,216.2842,216.506,213.4561,215.8221,85161.0
2015-07-15 10:00:00,233.63,234.79,233.46,234.72,48225.0,215.9238,216.9959,215.7667,216.9312,48225.0
2015-07-15 10:30:00,234.77,235.19,234.48,234.49,39352.0,216.9774,217.3655,216.7094,216.7186,39352.0
2015-07-15 11:00:00,234.48,234.91,234.28,234.44,58982.0,216.7094,217.1068,216.5245,216.6724,58982.0
2015-07-15 11:30:00,234.4,234.45,234.03,234.08,27753.0,216.6354,216.6816,216.2935,216.3397,27753.0
2015-07-15 12:00:00,234.09,234.3,233.93,234.1,23311.0,216.3489,216.543,216.201,216.3582,23311.0
2015-07-15 12:30:00,234.07,234.3,233.92,234.27,22472.0,216.3304,216.543,216.1918,216.5153,22472.0
2015-07-15 13:00:00,234.24,234.45,234.04,234.41,69643.0,216.4875,216.6816,216.3027,216.6447,69643.0
2015-07-15 13:30:00,234.36,234.53,234.08,234.14,21246.0,216.5985,216.7556,216.3397,216.3951,21246.0
2015-07-15 14:00:00,234.11,234.3,233.84,234.15,32988.0,216.3674,216.543,216.1179,216.4044,32988.0
2015-07-15 14:30:00,234.13,234.15,233.07,233.33,31930.0,216.3859,216.4044,215.4062,215.6465,31930.0
2015-07-15 15:00:00,233.37,233.84,233.29,233.81,42491.0,215.6835,216.1179,215.6095,216.0901,42491.0
2015-07-15 15:30:00,233.8,234.69,233.8,234.57,165231.0,216.0809,216.9034,216.0809,216.7925,165231.0
2015-07-16 09:30:00,236.31,236.86,234.71,235.16,49527.0,218.4007,218.909,216.9219,217.3378,49527.0
2015-07-16 10:00:00,235.11,235.21,234.29,234.29,31185.0,217.2916,217.384,216.5338,216.5338,31185.0
2015-07-16 10:30:00,234.36,234.71,234.32,234.43,45329.0,216.5985,216.9219,216.5615,216.6631,45329.0
2015-07-16 11:00:00,234.41,234.58,234.21,234.34,31106.0,216.6447,216.8018,216.4598,216.58,31106.0
2015-07-16 11:30:00,234.29,234.68,234.29,234.68,22622.0,216.5338,216.8942,216.5338,216.8942,22622.0
2015-07-16 12:00:00,234.66,235.19,234.55,235.19,28381.0,216.8757,217.3655,216.7741,217.3655,28381.0
2015-07-16 12:30:00,235.25,235.33,235.01,235.16,29716.0,217.421,217.4949,217.1992,217.3378,29716.0
2015-07-16 13:00:00,235.18,235.39,235.01,235.39,26990.0,217.3563,217.5504,217.1992,217.5504,26990.0
2015-07-16 13:30:00,235.39,235.43,235.03,235.03,28568.0,217.5504,217.5874,217.2177,217.2177,28568.0
2015-07-16 14:00:00,235.0,235.16,234.93,235.07,27905.0,217.1899,217.3378,217.1253,217.2546,27905.0
2015-07-16 14:30:00,235.09,235.2,234.5,234.89,161908.0,217.2731,217.3748,216.7278,217.0883,161908.0
2015-07-16 15:00:00,234.85,235.19,234.78,235.12,41510.0,217.0513,217.3655,216.9866,217.3009,41510.0
2015-07-16 15:30:00,235.16,235.24,234.93,234.96,93526.0,217.3378,217.4118,217.1253,217.153,93526.0
2015-07-17 09:30:00,234.42,235.68,233.95,234.19,67036.0,216.6539,217.8184,216.2195,216.4413,67036.0
2015-07-17 10:00:00,234.24,234.29,233.26,233.42,58780.0,216.4875,216.5338,215.5818,215.7297,58780.0
2015-07-17 10:30:00,233.42,234.22,233.35,233.92,38502.0,215.7297,216.4691,215.665,216.1918,38502.0
2015-07-17 11:00:00,233.95,234.16,233.9,234.14,23621.0,216.2195,216.4136,216.1733,216.3951,23621.0
2015-07-17 11:30:00,234.15,234.19,233.88,233.94,21824.0,216.4044,216.4413,216.1548,216.2103,21824.0
2015-07-17 12:00:00,233.94,234.49,233.94,234.47,19881.0,216.2103,216.7186,216.2103,216.7001,19881.0
2015-07-17 12:30:00,234.45,234.75,234.42,234.64,18536.0,216.6816,216.9589,216.6539,216.8572,18536.0
2015-07-17 13:00:00,234.56,234.64,234.3,234.45,63626.0,216.7833,216.8572,216.543,216.6816,63626.0
2015-07-17 13:30:00,234.48,234.53,234.15,234.25,43484.0,216.7094,216.7556,216.4044,216.4968,43484.0
2015-07-17 14:00:00,234.28,234.51,234.16,234.4,43025.0,216.5245,216.7371,216.4136,216.6354,43025.0
2015-07-17 14:30:00,234.39,234.45,234.18,234.22,49437.0,216.6262,216.6816,216.4321,216.4691,49437.0
2015-07-17 15:00:00,234.22,234.27,233.8,234.0,54888.0,216.4691,216.5153,216.0809,216.2657,54888.0
2015-07-17 15:30:00,234.0,234.75,233.94,234.42,98185.0,216.2657,216.9589,216.2103,216.6539,98185.0
2015-07-20 09:30:00,235.24,235.24,233.25,234.09,97249.0,217.4118,217.4118,215.5726,216.3489,97249.0
2015-07-20 10:00:00,234.09,234.42,233.44,234.42,58060.0,216.3489,216.6539,215.7482,216.6539,58060.0
2015-07-20 10:30:00,234.36,234.52,233.65,234.2,49695.0,216.5985,216.7463,215.9423,216.4506,49695.0
2015-07-20 11:00:00,234.15,234.46,233.93,234.17,38861.0,216.4044,216.6909,216.201,216.4229,38861.0
2015-07-20 11:30:00,234.11,234.55,234.09,234.5,28910.0,216.3674,216.7741,216.3489,216.7278,28910.0
2015-07-20 12:00:00,234.5,234.54,234.0,234.51,37365.0,216.7278,216.7648,216.2657,216.7371,37365.0
2015-07-20 12:30:00,234.48,234.6,234.07,234.09,28098.0,216.7094,216.8203,216.3304,216.3489,28098.0
2015-07-20 13:00:00,234.17,234.65,234.0,234.59,29169.0,216.4229,216.8665,216.2657,216.811,29169.0
2015-07-20 13:30:00,234.65,234.66,233.88,233.96,22924.0,216.8665,216.8757,216.1548,216.2288,22924.0
2015-07-20 14:00:00,233.99,234.74,233.99,234.67,19966.0,216.2565,216.9497,216.2565,216.885,19966.0
2015-07-20 14:30:00,234.69,234.79,234.26,234.3,41109.0,216.9034,216.9959,216.506,216.543,41109.0
2015-07-20 15:00:00,234.35,234.89,234.32,234.78,33851.0,216.5892,217.0883,216.5615,216.9866,33851.0
2015-07-20 15:30:00,234.74,234.89,234.18,234.45,68034.0,216.9497,217.0883,216.4321,216.6816,68034.0
2015-07-21 09:30:00,234.96,234.98,232.42,233.28,62596.0,217.153,217.1715,214.8055,215.6003,62596.0
2015-07-21 10:00:00,233.35,233.45,232.74,232.93,34110.0,215.665,215.7574,215.1012,215.2768,34110.0
2015-07-21 10:30:00,232.93,232.95,231.84,231.92,46452.0,215.2768,215.2953,214.2694,214.3434,46452.0
2015-07-21 11:00:00,231.91,232.01,231.09,231.21,39036.0,214.3341,214.4266,213.5763,213.6872,39036.0
2015-07-21 11:30:00,231.2,231.44,230.57,231.44,66019.0,213.6779,213.8998,213.0957,213.8998,66019.0
2015-07-21 12:00:00,231.51,231.87,231.49,231.77,23587.0,213.9644,214.2972,213.946,214.2047,23587.0
2015-07-21 12:30:00,231.79,232.02,231.19,231.22,20427.0,214.2232,214.4358,213.6687,213.6964,20427.0
2015-07-21 13:00:00,231.2,232.03,231.15,232.0,17660.0,213.6779,214.445,213.6317,214.4173,17660.0
2015-07-21 13:30:00,232.01,232.07,231.72,231.78,21315.0,214.4266,214.482,214.1585,214.214,21315.0
2015-07-21 14:00:00,231.8,232.26,231.41,232.1,79552.0,214.2325,214.6576,213.872,214.5097,79552.0
2015-07-21 14:30:00,232.05,232.47,231.84,231.9,23127.0,214.4635,214.8517,214.2694,214.3249,23127.0
2015-07-21 15:00:00,231.94,232.3,231.71,231.95,106555.0,214.3619,214.6946,214.1493,214.3711,106555.0
2015-07-21 15:30:00,232.01,232.47,231.99,232.44,172516.0,214.4266,214.8517,214.4081,214.824,172516.0
2015-07-22 09:30:00,232.44,234.63,232.06,234.55,147187.0,214.824,216.848,214.4728,216.7741,147187.0
2015-07-22 10:00:00,234.67,235.14,234.21,234.8,60749.0,216.885,217.3193,216.4598,217.0051,60749.0
2015-07-22 10:30:00,234.72,234.89,234.04,234.84,50140.0,216.9312,217.0883,216.3027,217.0421,50140.0
2015-07-22 11:00:00,234.85,234.85,233.73,233.91,60565.0,217.0513,217.0513,216.0162,216.1826,60565.0
2015-07-22 11:30:00,233.81,234.27,233.68,234.05,40412.0,216.0901,216.5153,215.97,216.3119,40412.0
2015-07-22 12:00:00,234.11,234.24,233.77,234.24,27364.0,216.3674,216.4875,216.0532,216.4875,27364.0
2015-07-22 12:30:00,234.24,234.45,234.05,234.36,28129.0,216.4875,216.6816,216.3119,216.5985,28129.0
2015-07-22 13:00:00,234.38,235.0,234.31,234.98,27272.0,216.6169,217.1899,216.5522,217.1715,27272.0
2015-07-22 13:30:00,234.96,234.99,234.37,234.37,44798.0,217.153,217.1807,216.6077,216.6077,44798.0
2015-07-22 14:00:00,234.35,234.61,234.05,234.61,44126.0,216.5892,216.8295,216.3119,216.8295,44126.0
2015-07-22 14:30:00,234.63,235.16,234.63,235.16,42519.0,216.848,217.3378,216.848,217.3378,42519.0
2015-07-22 15:00:00,235.08,235.16,234.57,234.75,42801.0,217.2639,217.3378,216.7925,216.9589,42801.0
2015-07-22 15:30:00,234.78,235.23,234.47,235.03,125047.0,216.9866,217.4025,216.7001,217.2177,125047.0
2015-07-23 09:30:00,235.06,235.09,232.78,233.15,93514.0,217.2454,217.2731,215.1382,215.4802,93514.0
2015-07-23 10:00:00,233.0,234.24,232.83,234.18,54520.0,215.3415,216.4875,215.1844,216.4321,54520.0
2015-07-23 10:30:00,234.24,234.48,233.87,234.12,18262.0,216.4875,216.7094,216.1456,216.3766,18262.0
2015-07-23 11:00:00,234.2,234.29,233.02,233.04,48663.0,216.4506,216.5338,215.36,215.3785,48663.0
2015-07-23 11:30:00,233.0,233.21,231.82,231.95,56109.0,215.3415,215.5356,214.251,214.3711,56109.0
2015-07-23 12:00:00,232.0,232.04,231.22,231.41,94739.0,214.4173,214.4543,213.6964,213.872,94739.0
2015-07-23 12:30:00,231.38,231.51,230.64,230.77,32208.0,213.8443,213.9644,213.1604,213.2805,32208.0
2015-07-23 13:00:00,230.76,230.84,229.86,229.92,69968.0,213.2713,213.3452,212.4395,212.4949,69968.0
2015-07-23 13:30:00,229.95,231.06,229.8,231.06,126216.0,212.5227,213.5486,212.384,213.5486,126216.0
2015-07-23 14:00:00,231.06,231.13,229.81,230.27,107900.0,213.5486,213.6132,212.3933,212.8184,107900.0
2015-07-23 14:30:00,230.24,230.92,229.89,229.96,69074.0,212.7907,213.4192,212.4672,212.5319,69074.0
2015-07-23 15:00:00,229.96,229.99,229.06,229.28,56651.0,212.5319,212.5596,211.7001,211.9035,56651.0
2015-07-23 15:30:00,229.24,229.71,229.01,229.55,147358.0,211.8665,212.3009,211.6539,212.153,147358.0
2015-07-24 09:30:00,230.1,230.4,228.68,229.59,65415.0,212.6613,212.9386,211.3489,212.19,65415.0
2015-07-24 10:00:00,229.5,229.75,228.74,228.85,45718.0,212.1068,212.3378,211.4044,211.506,45718.0
2015-07-24 10:30:00,228.84,228.89,228.21,228.74,49258.0,211.4968,211.543,210.9145,211.4044,49258.0
2015-07-24 11:00:00,228.75,229.11,228.5,228.84,31474.0,211.4136,211.7463,211.1826,211.4968,31474.0
2015-07-24 11:30:00,228.84,228.98,228.11,228.38,25603.0,211.4968,211.6262,210.8221,211.0717,25603.0
2015-07-24 12:00:00,228.45,228.93,228.14,228.7,39289.0,211.1364,211.58,210.8498,211.3674,39289.0
2015-07-24 12:30:00,228.74,228.74,228.19,228.24,20711.0,211.4044,211.4044,210.8961,210.9423,20711.0
2015-07-24 13:00:00,228.3,228.75,228.3,228.59,28787.0,210.9977,211.4136,210.9977,211.2657,28787.0
2015-07-24 13:30:00,228.57,228.62,227.51,227.76,42217.0,211.2473,211.2935,210.2676,210.4986,42217.0
2015-07-24 14:00:00,227.78,227.87,226.81,226.81,46619.0,210.5171,210.6003,209.6206,209.6206,46619.0
2015-07-24 14:30:00,226.82,226.96,226.31,226.96,106848.0,209.6299,209.7593,209.1585,209.7593,106848.0
2015-07-24 15:00:00,227.0,227.14,226.4,226.41,63781.0,209.7962,209.9256,209.2417,209.251,63781.0
2015-07-24 15:30:00,226.47,226.85,226.24,226.79,138202.0,209.3064,209.6576,209.0938,209.6022,138202.0
2015-07-27 09:30:00,225.71,226.62,224.93,225.97,60180.0,208.604,209.445,207.8831,208.8443,60180.0
2015-07-27 10:00:00,225.9,226.12,225.21,225.76,31847.0,208.7796,208.9829,208.1419,208.6502,31847.0
2015-07-27 10:30:00,225.7,226.5,225.7,226.08,31801.0,208.5948,209.3341,208.5948,208.946,31801.0
2015-07-27 11:00:00,226.1,226.53,225.65,225.81,58674.0,208.9645,209.3619,208.5486,208.6964,58674.0
2015-07-27 11:30:00,225.96,225.96,225.1,225.57,32046.0,208.8351,208.8351,208.0402,208.4746,32046.0
2015-07-27 12:00:00,225.64,225.72,224.95,224.95,48817.0,208.5393,208.6133,207.9016,207.9016,48817.0
2015-07-27 12:30:00,224.97,225.34,224.95,225.0,21322.0,207.9201,208.2621,207.9016,207.9478,21322.0
2015-07-27 13:00:00,225.07,225.26,224.72,225.02,82817.0,208.0125,208.1881,207.689,207.9663,82817.0
2015-07-27 13:30:00,225.01,225.21,224.68,225.16,31176.0,207.9571,208.1419,207.6521,208.0957,31176.0
2015-07-27 14:00:00,225.19,225.41,224.83,225.36,27704.0,208.1234,208.3267,207.7907,208.2805,27704.0
2015-07-27 14:30:00,225.37,225.37,224.84,224.9,34382.0,208.2898,208.2898,207.7999,207.8554,34382.0
2015-07-27 15:00:00,224.92,224.97,224.4,224.58,45658.0,207.8739,207.9201,207.3933,207.5597,45658.0
2015-07-27 15:30:00,224.57,224.92,224.19,224.83,160445.0,207.5504,207.8739,207.1992,207.7907,160445.0
2015-07-28 09:30:00,226.22,226.97,224.5,225.04,89494.0,209.0754,209.7685,207.4857,207.9848,89494.0
2015-07-28 10:00:00,225.1,225.12,224.03,224.13,56391.0,208.0402,208.0587,207.0513,207.1438,56391.0
2015-07-28 10:30:00,224.1,224.39,223.74,224.2,54248.0,207.116,207.3841,206.7833,207.2085,54248.0
2015-07-28 11:00:00,224.21,224.62,224.11,224.62,48550.0,207.2177,207.5966,207.1253,207.5966,48550.0
2015-07-28 11:30:00,224.59,224.85,224.31,224.67,58928.0,207.5689,207.8092,207.3101,207.6428,58928.0
2015-07-28 12:00:00,224.74,225.65,224.65,225.63,63041.0,207.7075,208.5486,207.6243,208.5301,63041.0
2015-07-28 12:30:00,225.64,226.21,225.44,226.09,33834.0,208.5393,209.0661,208.3545,208.9552,33834.0
2015-07-28 13:00:00,226.04,226.71,225.97,226.59,38029.0,208.909,209.5282,208.8443,209.4173,38029.0
2015-07-28 13:30:00,226.58,226.58,226.19,226.47,41257.0,209.4081,209.4081,209.0476,209.3064,41257.0
2015-07-28 14:00:00,226.46,226.86,226.32,226.71,46579.0,209.2972,209.6669,209.1678,209.5282,46579.0
2015-07-28 14:30:00,226.68,226.68,226.34,226.56,51265.0,209.5005,209.5005,209.1863,209.3896,51265.0
2015-07-28 15:00:00,226.58,226.58,226.03,226.27,88803.0,209.4081,209.4081,208.8998,209.1216,88803.0
2015-07-28 15:30:00,226.3,226.8,226.27,226.68,132466.0,209.1493,209.6114,209.1216,209.5005,132466.0
2015-07-29 09:30:00,227.32,227.63,226.35,226.63,56967.0,210.092,210.3785,209.1955,209.4543,56967.0
2015-07-29 10:00:00,226.64,227.35,226.39,226.93,52612.0,209.4635,210.1197,209.2325,209.7316,52612.0
2015-07-29 10:30:00,226.94,227.28,226.43,226.82,38308.0,209.7408,210.055,209.2694,209.6299,38308.0
2015-07-29 11:00:00,226.86,227.0,226.01,226.15,55328.0,209.6669,209.7962,208.8813,209.0107,55328.0
2015-07-29 11:30:00,226.04,226.44,226.0,226.22,34754.0,208.909,209.2787,208.872,209.0754,34754.0
2015-07-29 12:00:00,226.33,226.47,225.37,225.45,28190.0,209.177,209.3064,208.2898,208.3637,28190.0
2015-07-29 12:30:00,225.6,225.96,225.44,225.54,37828.0,208.5023,208.8351,208.3545,208.4469,37828.0
2015-07-29 13:00:00,225.59,225.59,224.96,225.13,39550.0,208.4931,208.4931,207.9109,208.068,39550.0
2015-07-29 13:30:00,225.14,225.16,224.18,224.38,148916.0,208.0772,208.0957,207.19,207.3748,148916.0
2015-07-29 14:00:00,224.36,225.23,224.06,224.92,126109.0,207.3563,208.1604,207.0791,207.8739,126109.0
2015-07-29 14:30:00,224.96,226.82,224.96,226.6,76466.0,207.9109,209.6299,207.9109,209.4266,76466.0
2015-07-29 15:00:00,226.6,227.27,226.5,226.91,74147.0,209.4266,210.0458,209.3341,209.7131,74147.0
2015-07-29 15:30:00,226.98,227.23,226.53,226.65,237353.0,209.7778,210.0088,209.3619,209.4728,237353.0
2015-07-30 09:30:00,216.06,222.81,215.6,219.87,1142336.0,199.6854,205.9238,199.2602,203.2066,1142336.0
2015-07-30 10:00:00,219.81,220.16,218.16,218.75,383143.0,203.1512,203.4746,201.6262,202.1715,383143.0
2015-07-30 10:30:00,218.73,219.77,218.03,218.68,247447.0,202.153,203.1142,201.5061,202.1068,247447.0
2015-07-30 11:00:00,218.68,218.8,217.97,218.12,248155.0,202.1068,202.2177,201.4506,201.5892,248155.0
2015-07-30 11:30:00,218.17,218.91,217.56,217.93,228418.0,201.6355,202.3194,201.0717,201.4136,228418.0
2015-07-30 12:00:00,218.03,218.34,217.78,217.94,190672.0,201.5061,201.7926,201.275,201.4229,190672.0
2015-07-30 12:30:00,217.95,219.29,217.83,219.29,193594.0,201.4321,202.6706,201.3212,202.6706,193594.0
2015-07-30 13:00:00,219.23,219.29,217.97,218.27,123437.0,202.6151,202.6706,201.4506,201.7279,123437.0
2015-07-30 13:30:00,218.28,218.33,217.37,217.65,212240.0,201.7371,201.7833,200.8961,201.1549,212240.0
2015-07-30 14:00:00,217.65,217.83,216.89,217.17,193801.0,201.1549,201.3212,200.4525,200.7112,193801.0
2015-07-30 14:30:00,217.16,217.46,216.91,216.97,326180.0,200.702,200.9793,200.4709,200.5264,326180.0
2015-07-30 15:00:00,216.97,217.84,216.89,217.65,307000.0,200.5264,201.3305,200.4525,201.1549,307000.0
2015-07-30 15:30:00,217.56,217.95,217.02,217.49,332111.0,201.0717,201.4321,200.5726,201.007,332111.0
2015-07-31 09:30:00,218.1,218.53,216.97,217.61,271105.0,201.5708,201.9682,200.5264,201.1179,271105.0
2015-07-31 10:00:00,217.51,218.98,217.51,218.51,193517.0,201.0255,202.3841,201.0255,201.9497,193517.0
2015-07-31 10:30:00,218.46,218.87,217.97,218.2,84491.0,201.9035,202.2824,201.4506,201.6632,84491.0
2015-07-31 11:00:00,218.2,218.7,218.2,218.42,103096.0,201.6632,202.1253,201.6632,201.8665,103096.0
2015-07-31 11:30:00,218.3,219.74,218.3,219.66,159444.0,201.7556,203.0865,201.7556,203.0125,159444.0
2015-07-31 12:00:00,219.63,219.88,219.54,219.88,39005.0,202.9848,203.2159,202.9016,203.2159,39005.0
2015-07-31 12:30:00,219.87,220.31,219.76,220.15,108077.0,203.2066,203.6133,203.1049,203.4654,108077.0
2015-07-31 13:00:00,220.15,220.42,220.12,220.28,73368.0,203.4654,203.7149,203.4377,203.5855,73368.0
2015-07-31 13:30:00,220.28,220.29,219.89,220.07,80006.0,203.5855,203.5948,203.2251,203.3915,80006.0
2015-07-31 14:00:00,220.0,220.09,219.44,219.88,85474.0,203.3268,203.4099,202.8092,203.2159,85474.0
2015-07-31 14:30:00,219.83,220.49,219.83,220.49,100371.0,203.1696,203.7796,203.1696,203.7796,100371.0
2015-07-31 15:00:00,220.45,220.65,219.93,220.19,104915.0,203.7427,203.9275,203.2621,203.5024,104915.0
2015-07-31 15:30:00,220.19,220.73,220.19,220.69,227985.0,203.5024,204.0014,203.5024,203.9645,227985.0
2015-08-03 09:30:00,221.54,222.99,220.57,222.5,121508.0,204.75,206.0902,203.8536,205.6373,121508.0
2015-08-03 10:00:00,222.66,222.75,221.9,222.34,108916.0,205.7852,205.8683,205.0828,205.4894,108916.0
2015-08-03 10:30:00,222.29,222.29,221.44,221.65,77113.0,205.4432,205.4432,204.6576,204.8517,77113.0
2015-08-03 11:00:00,221.64,222.54,221.64,222.12,112472.0,204.8425,205.6743,204.8425,205.2861,112472.0
2015-08-03 11:30:00,222.12,222.38,221.85,222.0,93056.0,205.2861,205.5264,205.0366,205.1752,93056.0
2015-08-03 12:00:00,222.09,222.55,221.93,222.0,80607.0,205.2584,205.6835,205.1105,205.1752,80607.0
2015-08-03 12:30:00,222.0,222.09,220.69,220.77,91684.0,205.1752,205.2584,203.9645,204.0384,91684.0
2015-08-03 13:00:00,220.76,221.03,220.61,220.98,48239.0,204.0292,204.2787,203.8905,204.2325,48239.0
2015-08-03 13:30:00,220.99,221.36,220.79,221.15,37415.0,204.2417,204.5837,204.0569,204.3896,37415.0
2015-08-03 14:00:00,221.13,221.35,221.04,221.23,75126.0,204.3711,204.5744,204.2879,204.4635,75126.0
2015-08-03 14:30:00,221.29,222.4,221.23,222.4,99698.0,204.519,205.5449,204.4635,205.5449,99698.0
2015-08-03 15:00:00,222.25,222.88,222.1,222.76,116362.0,205.4062,205.9885,205.2676,205.8776,116362.0
2015-08-03 15:30:00,222.77,223.63,222.71,223.47,339544.0,205.8868,206.6817,205.8314,206.5338,339544.0
2015-08-04 09:30:00,223.25,224.19,222.46,223.04,41717.0,206.3305,207.1992,205.6003,206.1364,41717.0
2015-08-04 10:00:00,223.12,223.31,222.87,223.16,40297.0,206.2103,206.3859,205.9792,206.2473,40297.0
2015-08-04 10:30:00,223.14,223.18,222.92,223.11,69918.0,206.2288,206.2658,206.0255,206.2011,69918.0
2015-08-04 11:00:00,223.15,223.49,222.85,223.48,21913.0,206.238,206.5523,205.9608,206.543,21913.0
2015-08-04 11:30:00,223.52,223.53,222.71,222.91,24953.0,206.58,206.5892,205.8314,206.0162,24953.0
2015-08-04 12:00:00,222.91,223.15,222.62,222.7,50922.0,206.0162,206.238,205.7482,205.8221,50922.0
2015-08-04 12:30:00,222.55,223.12,222.55,222.64,15183.0,205.6835,206.2103,205.6835,205.7667,15183.0
2015-08-04 13:00:00,222.63,222.94,222.5,222.91,15244.0,205.7574,206.0439,205.6373,206.0162,15244.0
2015-08-04 13:30:00,222.95,223.26,222.48,222.6,36718.0,206.0532,206.3397,205.6188,205.7297,36718.0
2015-08-04 14:00:00,222.6,222.63,222.01,222.19,40759.0,205.7297,205.7574,205.1844,205.3508,40759.0
2015-08-04 14:30:00,222.26,223.17,222.19,223.13,42969.0,205.4155,206.2565,205.3508,206.2195,42969.0
2015-08-04 15:00:00,223.18,223.22,222.79,222.96,56664.0,206.2658,206.3027,205.9053,206.0624,56664.0
2015-08-04 15:30:00,222.96,223.18,222.53,222.78,159066.0,206.0624,206.2658,205.665,205.8961,159066.0
2015-08-05 09:30:00,224.73,224.73,223.11,223.21,58305.0,207.6983,207.6983,206.2011,206.2935,58305.0
2015-08-05 10:00:00,223.21,224.12,222.9,223.89,105540.0,206.2935,207.1345,206.007,206.9219,105540.0
2015-08-05 10:30:00,223.86,224.17,223.36,224.17,54193.0,206.8942,207.1807,206.4321,207.1807,54193.0
2015-08-05 11:00:00,224.16,224.17,223.61,223.92,58502.0,207.1715,207.1807,206.6632,206.9497,58502.0
2015-08-05 11:30:00,223.92,223.95,223.04,223.07,25928.0,206.9497,206.9774,206.1364,206.1641,25928.0
2015-08-05 12:00:00,223.04,223.21,222.14,222.32,33478.0,206.1364,206.2935,205.3046,205.4709,33478.0
2015-08-05 12:30:00,222.42,223.14,222.37,222.97,26070.0,205.5634,206.2288,205.5171,206.0717,26070.0
2015-08-05 13:00:00,222.93,222.96,222.36,222.75,28396.0,206.0347,206.0624,205.5079,205.8683,28396.0
2015-08-05 13:30:00,222.65,223.34,222.65,223.02,23431.0,205.7759,206.4136,205.7759,206.1179,23431.0
2015-08-05 14:00:00,222.98,223.42,222.78,223.42,27317.0,206.0809,206.4876,205.8961,206.4876,27317.0
2015-08-05 14:30:00,223.44,223.54,222.74,222.84,22900.0,206.5061,206.5985,205.8591,205.9515,22900.0
2015-08-05 15:00:00,222.84,223.7,222.83,223.69,47402.0,205.9515,206.7463,205.9423,206.7371,47402.0
2015-08-05 15:30:00,223.67,223.69,223.09,223.3,125367.0,206.7186,206.7371,206.1826,206.3767,125367.0
2015-08-06 09:30:00,223.33,223.56,222.45,223.18,52755.0,206.4044,206.617,205.5911,206.2658,52755.0
2015-08-06 10:00:00,223.19,223.6,222.87,222.87,41104.0,206.275,206.6539,205.9792,205.9792,41104.0
2015-08-06 10:30:00,222.87,222.93,222.0,222.12,45463.0,205.9792,206.0347,205.1752,205.2861,45463.0
2015-08-06 11:00:00,222.11,222.12,220.88,220.99,42645.0,205.2768,205.2861,204.1401,204.2417,42645.0
2015-08-06 11:30:00,220.96,221.05,219.78,219.98,55523.0,204.214,204.2972,203.1234,203.3083,55523.0
2015-08-06 12:00:00,220.01,220.11,218.99,219.29,24371.0,203.336,203.4284,202.3933,202.6706,24371.0
2015-08-06 12:30:00,219.23,219.43,219.06,219.12,118799.0,202.6151,202.8,202.458,202.5135,118799.0
2015-08-06 13:00:00,219.12,219.7,219.0,219.66,157223.0,202.5135,203.0495,202.4025,203.0125,157223.0
2015-08-06 13:30:00,219.72,220.05,219.43,219.45,38007.0,203.068,203.373,202.8,202.8184,38007.0
2015-08-06 14:00:00,219.41,219.75,219.31,219.71,58805.0,202.7815,203.0957,202.6891,203.0587,58805.0
2015-08-06 14:30:00,219.69,219.9,219.14,219.23,38635.0,203.0403,203.2343,202.5319,202.6151,38635.0
2015-08-06 15:00:00,219.23,219.45,218.56,218.69,57060.0,202.6151,202.8184,201.9959,202.116,57060.0
2015-08-06 15:30:00,218.68,218.77,218.23,218.4,176592.0,202.1068,202.19,201.6909,201.848,176592.0
2015-08-07 09:30:00,218.13,218.37,215.01,215.77,212718.0,201.5985,201.8203,198.7149,199.4173,212718.0
2015-08-07 10:00:00,215.76,216.03,214.1,214.94,134056.0,199.4081,199.6576,197.8739,198.6502,134056.0
2015-08-07 10:30:00,214.86,215.46,214.65,215.0,253540.0,198.5763,199.1308,198.3822,198.7057,253540.0
2015-08-07 11:00:00,215.01,215.24,213.73,214.42,159403.0,198.7149,198.9275,197.5319,198.1697,159403.0
2015-08-07 11:30:00,214.42,215.06,214.38,214.84,91613.0,198.1697,198.7611,198.1327,198.5578,91613.0
2015-08-07 12:00:00,214.85,215.78,214.76,215.48,45382.0,198.5671,199.4266,198.4839,199.1493,45382.0
2015-08-07 12:30:00,215.5,215.55,215.01,215.18,31271.0,199.1678,199.214,198.7149,198.8721,31271.0
2015-08-07 13:00:00,215.21,215.21,214.35,214.35,37348.0,198.8998,198.8998,198.105,198.105,37348.0
2015-08-07 13:30:00,214.32,214.85,214.32,214.38,48774.0,198.0772,198.5671,198.0772,198.1327,48774.0
2015-08-07 14:00:00,214.44,214.55,214.17,214.33,74696.0,198.1881,198.2898,197.9386,198.0865,74696.0
2015-08-07 14:30:00,214.36,214.92,214.03,214.81,71649.0,198.1142,198.6318,197.8092,198.5301,71649.0
2015-08-07 15:00:00,214.84,215.4,214.4,215.2,125650.0,198.5578,199.0754,198.1512,198.8905,125650.0
2015-08-07 15:30:00,215.29,216.25,215.29,216.21,215511.0,198.9737,199.861,198.9737,199.824,215511.0
2015-08-10 09:30:00,217.62,218.12,216.17,217.7,78319.0,201.1271,201.5892,199.787,201.2011,78319.0
2015-08-10 10:00:00,217.77,218.36,217.57,218.29,56221.0,201.2658,201.8111,201.0809,201.7464,56221.0
2015-08-10 10:30:00,218.27,218.57,217.38,218.4,57572.0,201.7279,202.0051,200.9053,201.848,57572.0
2015-08-10 11:00:00,218.42,219.0,218.37,218.52,43704.0,201.8665,202.4025,201.8203,201.9589,43704.0
2015-08-10 11:30:00,218.63,218.93,218.32,218.35,33907.0,202.0606,202.3379,201.7741,201.8018,33907.0
2015-08-10 12:00:00,218.45,218.73,217.8,217.86,42033.0,201.8942,202.153,201.2935,201.3489,42033.0
2015-08-10 12:30:00,217.8,217.81,217.34,217.42,23646.0,201.2935,201.3027,200.8684,200.9423,23646.0
2015-08-10 13:00:00,217.42,217.56,217.1,217.4,24351.0,200.9423,201.0717,200.6465,200.9238,24351.0
2015-08-10 13:30:00,217.4,217.6,217.18,217.43,37400.0,200.9238,201.1086,200.7205,200.9515,37400.0
2015-08-10 14:00:00,217.46,217.52,217.14,217.16,43247.0,200.9793,201.0347,200.6835,200.702,43247.0
2015-08-10 14:30:00,217.15,217.16,216.38,216.72,66892.0,200.6928,200.702,199.9811,200.2953,66892.0
2015-08-10 15:00:00,216.76,216.99,216.57,216.95,51162.0,200.3323,200.5449,200.1567,200.5079,51162.0
2015-08-10 15:30:00,216.95,217.35,216.95,217.29,95876.0,200.5079,200.8776,200.5079,200.8221,95876.0
2015-08-11 09:30:00,216.35,217.13,215.29,215.98,67825.0,199.9534,200.6743,198.9737,199.6114,67825.0
2015-08-11 10:00:00,215.95,216.64,215.52,215.88,35304.0,199.5837,200.2214,199.1863,199.519,35304.0
2015-08-11 10:30:00,215.87,216.01,215.02,215.17,46316.0,199.5098,199.6392,198.7242,198.8628,46316.0
2015-08-11 11:00:00,215.16,215.22,214.25,214.28,41360.0,198.8536,198.909,198.0125,198.0403,41360.0
2015-08-11 11:30:00,214.33,214.46,213.53,214.01,48986.0,198.0865,198.2066,197.3471,197.7907,48986.0
2015-08-11 12:00:00,214.01,214.06,213.7,214.01,37458.0,197.7907,197.8369,197.5042,197.7907,37458.0
2015-08-11 12:30:00,213.92,214.61,213.92,214.21,34075.0,197.7075,198.3453,197.7075,197.9756,34075.0
2015-08-11 13:00:00,214.08,214.44,213.83,214.41,23110.0,197.8554,198.1881,197.6244,198.1604,23110.0
2015-08-11 13:30:00,214.41,214.88,214.37,214.56,27801.0,198.1604,198.5948,198.1234,198.299,27801.0
2015-08-11 14:00:00,214.64,215.45,214.58,215.39,43124.0,198.373,199.1216,198.3175,199.0661,43124.0
2015-08-11 14:30:00,215.45,215.81,214.98,215.67,45261.0,199.1216,199.4543,198.6872,199.3249,45261.0
2015-08-11 15:00:00,215.68,215.8,215.26,215.74,37620.0,199.3342,199.4451,198.946,199.3896,37620.0
2015-08-11 15:30:00,215.73,215.89,215.3,215.54,111307.0,199.3804,199.5282,198.983,199.2048,111307.0
2015-08-12 09:30:00,213.94,214.83,213.5,214.1,68861.0,197.726,198.5486,197.3194,197.8739,68861.0
2015-08-12 10:00:00,214.02,214.4,212.34,212.88,99245.0,197.8,198.1512,196.2473,196.7464,99245.0
2015-08-12 10:30:00,212.76,213.03,212.04,212.23,86159.0,196.6355,196.885,195.97,196.1456,86159.0
2015-08-12 11:00:00,212.23,213.48,212.13,213.43,99928.0,196.1456,197.3009,196.0532,197.2547,99928.0
2015-08-12 11:30:00,213.32,213.55,212.82,213.0,38127.0,197.153,197.3656,196.6909,196.8573,38127.0
2015-08-12 12:00:00,213.02,213.89,212.88,213.76,43462.0,196.8758,197.6798,196.7464,197.5597,43462.0
2015-08-12 12:30:00,213.78,214.71,213.74,214.27,35729.0,197.5782,198.4377,197.5412,198.031,35729.0
2015-08-12 13:00:00,214.27,214.72,214.09,214.09,28111.0,198.031,198.4469,197.8647,197.8647,28111.0
2015-08-12 13:30:00,214.14,215.37,213.95,215.15,103662.0,197.9109,199.0477,197.7353,198.8443,103662.0
2015-08-12 14:00:00,215.12,215.14,214.06,214.09,42694.0,198.8166,198.8351,197.8369,197.8647,42694.0
2015-08-12 14:30:00,214.12,215.14,214.06,215.14,42574.0,197.8924,198.8351,197.8369,198.8351,42574.0
2015-08-12 15:00:00,215.14,215.51,214.85,215.5,44417.0,198.8351,199.177,198.5671,199.1678,44417.0
2015-08-12 15:30:00,215.5,215.63,214.98,215.31,100645.0,199.1678,199.288,198.6872,198.9922,100645.0
2015-08-13 09:30:00,215.21,216.39,214.46,215.16,66187.0,198.8998,199.9904,198.2066,198.8536,66187.0
2015-08-13 10:00:00,215.03,215.44,214.61,215.4,40411.0,198.7334,199.1124,198.3453,199.0754,40411.0
2015-08-13 10:30:00,215.28,215.57,214.94,214.99,42636.0,198.9645,199.2325,198.6502,198.6965,42636.0
2015-08-13 11:00:00,215.04,215.17,214.37,214.69,47490.0,198.7427,198.8628,198.1234,198.4192,47490.0
2015-08-13 11:30:00,214.72,215.29,214.69,214.75,39202.0,198.4469,198.9737,198.4192,198.4746,39202.0
2015-08-13 12:00:00,214.77,215.39,214.77,215.1,29399.0,198.4931,199.0661,198.4931,198.7981,29399.0
2015-08-13 12:30:00,215.18,215.24,214.81,214.9,24492.0,198.8721,198.9275,198.5301,198.6133,24492.0
2015-08-13 13:00:00,214.8,215.17,214.79,215.09,25280.0,198.5209,198.8628,198.5116,198.7889,25280.0
2015-08-13 13:30:00,215.01,215.03,214.35,214.61,24155.0,198.7149,198.7334,198.105,198.3453,24155.0
2015-08-13 14:00:00,214.65,215.15,214.59,215.12,31739.0,198.3822,198.8443,198.3268,198.8166,31739.0
2015-08-13 14:30:00,215.07,215.28,214.82,215.15,35416.0,198.7704,198.9645,198.5393,198.8443,35416.0
2015-08-13 15:00:00,215.15,215.24,214.67,214.69,49317.0,198.8443,198.9275,198.4007,198.4192,49317.0
2015-08-13 15:30:00,214.67,214.72,214.2,214.31,135017.0,198.4007,198.4469,197.9663,198.068,135017.0
2015-08-14 09:30:00,214.24,215.33,213.17,215.23,72059.0,198.0033,199.0107,197.0144,198.9183,72059.0
2015-08-14 10:00:00,215.23,215.44,214.33,214.33,26852.0,198.9183,199.1124,198.0865,198.0865,26852.0
2015-08-14 10:30:00,214.37,214.44,213.87,213.95,26951.0,198.1234,198.1881,197.6613,197.7353,26951.0
2015-08-14 11:00:00,213.91,214.09,213.46,213.85,28970.0,197.6983,197.8647,197.2824,197.6429,28970.0
2015-08-14 11:30:00,213.75,214.8,213.71,214.76,23648.0,197.5504,198.5209,197.5135,198.4839,23648.0
2015-08-14 12:00:00,214.75,214.85,214.41,214.71,17763.0,198.4746,198.5671,198.1604,198.4377,17763.0
2015-08-14 12:30:00,214.71,214.8,214.32,214.55,17737.0,198.4377,198.5209,198.0772,198.2898,17737.0
2015-08-14 13:00:00,214.54,214.96,214.43,214.93,13716.0,198.2806,198.6687,198.1789,198.641,13716.0
2015-08-14 13:30:00,214.87,215.07,214.37,214.48,23667.0,198.5855,198.7704,198.1234,198.2251,23667.0
2015-08-14 14:00:00,214.4,214.93,214.31,214.77,15388.0,198.1512,198.641,198.068,198.4931,15388.0
2015-08-14 14:30:00,214.77,214.94,214.65,214.9,21847.0,198.4931,198.6502,198.3822,198.6133,21847.0
2015-08-14 15:00:00,214.77,215.52,214.77,215.32,51995.0,198.4931,199.1863,198.4931,199.0014,51995.0
2015-08-14 15:30:00,215.28,215.4,215.08,215.21,103666.0,198.9645,199.0754,198.7796,198.8998,103666.0
2015-08-17 09:30:00,214.24,215.0,212.39,212.93,111407.0,198.0033,198.7057,196.2935,196.7926,111407.0
2015-08-17 10:00:00,212.85,214.98,212.5,214.26,133758.0,196.7186,198.6872,196.3952,198.0218,133758.0
2015-08-17 10:30:00,214.27,215.22,214.26,215.18,118997.0,198.031,198.909,198.0218,198.8721,118997.0
2015-08-17 11:00:00,215.18,215.34,214.75,214.98,85062.0,198.8721,199.0199,198.4746,198.6872,85062.0
2015-08-17 11:30:00,214.99,215.5,214.93,215.08,65578.0,198.6965,199.1678,198.641,198.7796,65578.0
2015-08-17 12:00:00,215.12,215.21,215.0,215.06,35789.0,198.8166,198.8998,198.7057,198.7611,35789.0
2015-08-17 12:30:00,215.03,215.63,215.03,215.5,61101.0,198.7334,199.288,198.7334,199.1678,61101.0
2015-08-17 13:00:00,215.42,215.66,215.17,215.26,36894.0,199.0939,199.3157,198.8628,198.946,36894.0
2015-08-17 13:30:00,215.24,215.51,215.21,215.46,25930.0,198.9275,199.177,198.8998,199.1308,25930.0
2015-08-17 14:00:00,215.37,215.64,215.37,215.59,32597.0,199.0477,199.2972,199.0477,199.251,32597.0
2015-08-17 14:30:00,215.56,215.96,215.52,215.62,36192.0,199.2233,199.5929,199.1863,199.2787,36192.0
2015-08-17 15:00:00,215.67,215.88,215.37,215.44,26980.0,199.3249,199.519,199.0477,199.1124,26980.0
2015-08-17 15:30:00,215.46,216.4,215.46,216.28,113641.0,199.1308,199.9996,199.1308,199.8887,113641.0
2015-08-18 09:30:00,215.79,216.42,215.02,215.18,64075.0,199.4358,200.0181,198.7242,198.8721,64075.0
2015-08-18 10:00:00,215.23,215.65,214.65,214.75,44606.0,198.9183,199.3064,198.3822,198.4746,44606.0
2015-08-18 10:30:00,214.74,215.23,214.37,215.04,61234.0,198.4654,198.9183,198.1234,198.7427,61234.0
2015-08-18 11:00:00,215.09,215.09,214.01,214.02,63741.0,198.7889,198.7889,197.7907,197.8,63741.0
2015-08-18 11:30:00,214.15,214.66,213.86,214.56,58930.0,197.9201,198.3915,197.6521,198.299,58930.0
2015-08-18 12:00:00,214.5,214.8,214.38,214.75,66273.0,198.2436,198.5209,198.1327,198.4746,66273.0
2015-08-18 12:30:00,214.71,215.0,214.62,214.62,27638.0,198.4377,198.7057,198.3545,198.3545,27638.0
2015-08-18 13:00:00,214.56,214.73,214.43,214.69,26115.0,198.299,198.4562,198.1789,198.4192,26115.0
2015-08-18 13:30:00,214.71,214.78,214.28,214.65,27465.0,198.4377,198.5024,198.0403,198.3822,27465.0
2015-08-18 14:00:00,214.65,214.94,214.59,214.84,49193.0,198.3822,198.6502,198.3268,198.5578,49193.0
2015-08-18 14:30:00,214.84,215.05,214.63,214.93,36091.0,198.5578,198.7519,198.3637,198.641,36091.0
2015-08-18 15:00:00,214.9,215.34,214.87,215.34,47629.0,198.6133,199.0199,198.5855,199.0199,47629.0
2015-08-18 15:30:00,215.26,215.63,214.85,215.45,114156.0,198.946,199.288,198.5671,199.1216,114156.0
2015-08-19 09:30:00,213.89,215.51,212.88,213.96,82851.0,197.6798,199.177,196.7464,197.7445,82851.0
2015-08-19 10:00:00,213.81,214.28,213.59,214.17,79306.0,197.6059,198.0403,197.4026,197.9386,79306.0
2015-08-19 10:30:00,214.17,214.23,213.24,213.62,68776.0,197.9386,197.9941,197.0791,197.4303,68776.0
2015-08-19 11:00:00,213.58,214.26,213.54,214.0,54315.0,197.3933,198.0218,197.3563,197.7815,54315.0
2015-08-19 11:30:00,213.92,214.45,213.77,214.45,43069.0,197.7075,198.1974,197.5689,198.1974,43069.0
2015-08-19 12:00:00,214.5,214.51,214.06,214.34,28755.0,198.2436,198.2528,197.8369,198.0957,28755.0
2015-08-19 12:30:00,214.26,215.32,214.26,214.91,61652.0,198.0218,199.0014,198.0218,198.6225,61652.0
2015-08-19 13:00:00,214.93,215.7,214.9,215.39,31969.0,198.641,199.3526,198.6133,199.0661,31969.0
2015-08-19 13:30:00,215.32,216.07,215.25,215.67,30885.0,199.0014,199.6946,198.9367,199.3249,30885.0
2015-08-19 14:00:00,215.78,216.91,215.56,216.38,52362.0,199.4266,200.4709,199.2233,199.9811,52362.0
2015-08-19 14:30:00,216.34,216.61,215.34,215.46,47977.0,199.9441,200.1937,199.0199,199.1308,47977.0
2015-08-19 15:00:00,215.46,215.77,215.24,215.64,51136.0,199.1308,199.4173,198.9275,199.2972,51136.0
2015-08-19 15:30:00,215.61,216.26,215.57,215.63,132525.0,199.2695,199.8702,199.2325,199.288,132525.0
2015-08-20 09:30:00,213.43,214.23,212.21,213.06,53657.0,197.2547,197.9941,196.1271,196.9127,53657.0
2015-08-20 10:00:00,212.96,213.32,212.01,212.22,38939.0,196.8203,197.153,195.9423,196.1364,38939.0
2015-08-20 10:30:00,212.17,212.93,212.06,212.48,32212.0,196.0902,196.7926,195.9885,196.3767,32212.0
2015-08-20 11:00:00,212.33,212.87,212.28,212.73,25983.0,196.238,196.7371,196.1918,196.6077,25983.0
2015-08-20 11:30:00,212.76,212.76,212.31,212.65,24543.0,196.6355,196.6355,196.2196,196.5338,24543.0
2015-08-20 12:00:00,212.75,212.75,211.84,212.12,37164.0,196.6262,196.6262,195.7852,196.044,37164.0
2015-08-20 12:30:00,212.2,212.45,211.0,211.35,41089.0,196.1179,196.349,195.0088,195.3323,41089.0
2015-08-20 13:00:00,211.28,211.67,210.84,211.6,36144.0,195.2676,195.6281,194.861,195.5634,36144.0
2015-08-20 13:30:00,211.63,211.84,211.15,211.79,42337.0,195.5911,195.7852,195.1475,195.739,42337.0
2015-08-20 14:00:00,211.83,212.31,211.72,212.08,79159.0,195.7759,196.2196,195.6743,196.007,79159.0
2015-08-20 14:30:00,212.1,212.15,211.21,211.26,50087.0,196.0255,196.0717,195.2029,195.2491,50087.0
2015-08-20 15:00:00,211.26,211.79,211.16,211.45,50912.0,195.2491,195.739,195.1567,195.4247,50912.0
2015-08-20 15:30:00,211.43,211.93,210.33,210.62,128634.0,195.4063,195.8684,194.3896,194.6576,128634.0
2015-08-21 09:30:00,208.59,209.3,207.0,208.16,162156.0,192.7815,193.4377,191.312,192.3841,162156.0
2015-08-21 10:00:00,208.16,209.49,208.14,208.45,87844.0,192.3841,193.6133,192.3656,192.6521,87844.0
2015-08-21 10:30:00,208.44,208.6,207.49,207.74,83697.0,192.6429,192.7907,191.7649,191.9959,83697.0
2015-08-21 11:00:00,207.85,207.95,206.5,207.41,84416.0,192.0976,192.19,190.8499,191.6909,84416.0
2015-08-21 11:30:00,207.42,207.57,206.38,207.27,79263.0,191.7002,191.8388,190.739,191.5615,79263.0
2015-08-21 12:00:00,207.26,207.82,206.22,206.66,95416.0,191.5523,192.0699,190.5911,190.9978,95416.0
2015-08-21 12:30:00,206.67,207.01,205.21,205.21,83429.0,191.007,191.3212,189.6577,189.6577,83429.0
2015-08-21 13:00:00,205.23,206.5,204.25,206.5,132974.0,189.6761,190.8499,188.7704,190.8499,132974.0
2015-08-21 13:30:00,206.5,206.57,205.84,206.49,73525.0,190.8499,190.9146,190.2399,190.8406,73525.0
2015-08-21 14:00:00,206.44,206.81,205.17,205.45,71801.0,190.7944,191.1364,189.6207,189.8795,71801.0
2015-08-21 14:30:00,205.45,205.72,203.94,204.23,74692.0,189.8795,190.129,188.4839,188.7519,74692.0
2015-08-21 15:00:00,204.28,204.59,203.13,204.05,101800.0,188.7981,189.0846,187.7353,188.5856,101800.0
2015-08-21 15:30:00,203.97,204.06,202.35,202.61,352003.0,188.5116,188.5948,187.0144,187.2547,352003.0
2015-08-24 09:30:00,191.87,196.0,160.1,194.81,437603.0,177.3287,181.1457,147.9664,180.0458,437603.0
2015-08-24 10:00:00,194.81,198.47,194.52,197.94,146742.0,180.0458,183.4285,179.7778,182.9386,146742.0
2015-08-24 10:30:00,197.86,199.27,197.58,198.77,188149.0,182.8647,184.1678,182.6059,183.7057,188149.0
2015-08-24 11:00:00,198.77,199.0,196.54,197.1,101710.0,183.7057,183.9183,181.6447,182.1623,101710.0
2015-08-24 11:30:00,197.03,201.33,196.83,200.97,81379.0,182.0976,186.0717,181.9128,185.739,81379.0
2015-08-24 12:00:00,200.88,201.41,200.02,201.31,92874.0,185.6558,186.1456,184.861,186.0532,92874.0
2015-08-24 12:30:00,201.36,202.01,200.48,201.78,77980.0,186.0994,186.7002,185.2861,186.4876,77980.0
2015-08-24 13:00:00,201.86,202.28,200.98,201.28,65817.0,186.5615,186.9497,185.7482,186.0255,65817.0
2015-08-24 13:30:00,201.23,201.23,200.06,200.66,89531.0,185.9793,185.9793,184.898,185.4525,89531.0
2015-08-24 14:00:00,200.67,201.54,200.0,200.56,103801.0,185.4617,186.2658,184.8425,185.3601,103801.0
2015-08-24 14:30:00,200.59,201.13,198.42,198.42,168840.0,185.3878,185.8869,183.3823,183.3823,168840.0
2015-08-24 15:00:00,198.43,199.28,196.32,196.54,166671.0,183.3915,184.1771,181.4414,181.6447,166671.0
2015-08-24 15:30:00,196.54,201.26,196.12,197.8,317881.0,181.6447,186.007,181.2566,182.8092,317881.0
2015-08-25 09:30:00,203.47,204.9,200.66,201.97,517332.0,188.0495,189.3711,185.4525,186.6632,517332.0
2015-08-25 10:00:00,201.97,202.03,199.27,199.7,158212.0,186.6632,186.7187,184.1678,184.5652,158212.0
2015-08-25 10:30:00,199.6,199.79,197.82,198.18,264623.0,184.4728,184.6484,182.8277,183.1604,264623.0
2015-08-25 11:00:00,198.17,200.53,198.0,199.77,283838.0,183.1512,185.3323,182.9941,184.6299,283838.0
2015-08-25 11:30:00,199.72,199.75,198.11,198.16,102558.0,184.5837,184.6115,183.0957,183.142,102558.0
2015-08-25 12:00:00,198.29,198.67,197.85,198.3,84159.0,183.2621,183.6133,182.8555,183.2713,84159.0
2015-08-25 12:30:00,198.33,198.5,196.78,196.87,139501.0,183.2991,183.4562,181.8665,181.9497,139501.0
2015-08-25 13:00:00,196.85,197.09,193.4,193.8,190606.0,181.9312,182.1531,178.7427,179.1124,190606.0
2015-08-25 13:30:00,193.8,194.09,190.91,192.93,460975.0,179.1124,179.3804,176.4414,178.3083,460975.0
2015-08-25 14:00:00,192.86,195.63,192.75,195.63,226352.0,178.2436,180.8037,178.142,180.8037,226352.0
2015-08-25 14:30:00,195.58,196.0,194.2,194.81,280564.0,180.7575,181.1457,179.4821,180.0458,280564.0
2015-08-25 15:00:00,194.81,195.16,193.53,193.61,240382.0,180.0458,180.3693,178.8629,178.9368,240382.0
2015-08-25 15:30:00,193.68,193.71,188.16,188.4,671656.0,179.0015,179.0292,173.8998,174.1216,671656.0
2015-08-26 09:30:00,194.49,194.99,191.34,193.04,452398.0,179.7501,180.2122,176.8388,178.41,452398.0
2015-08-26 10:00:00,192.87,193.3,190.73,191.64,280476.0,178.2529,178.6503,176.2751,177.1161,280476.0
2015-08-26 10:30:00,191.65,192.99,190.9,191.26,160781.0,177.1253,178.3638,176.4322,176.7649,160781.0
2015-08-26 11:00:00,191.16,191.39,190.35,190.44,135339.0,176.6725,176.885,175.9239,176.007,135339.0
2015-08-26 11:30:00,190.53,190.58,189.24,189.94,182550.0,176.0902,176.1364,174.898,175.5449,182550.0
2015-08-26 12:00:00,190.03,191.22,189.81,190.35,123810.0,175.6281,176.7279,175.4248,175.9239,123810.0
2015-08-26 12:30:00,190.4,190.53,188.93,189.87,159881.0,175.9701,176.0902,174.6115,175.4802,159881.0
2015-08-26 13:00:00,190.01,191.31,189.18,191.3,249865.0,175.6096,176.8111,174.8425,176.8019,249865.0
2015-08-26 13:30:00,191.3,193.21,190.93,193.08,245690.0,176.8019,178.5671,176.4599,178.447,245690.0
2015-08-26 14:00:00,193.05,193.21,191.67,192.13,209131.0,178.4192,178.5671,177.1438,177.569,209131.0
2015-08-26 14:30:00,192.06,194.99,191.97,194.91,260083.0,177.5043,180.2122,177.4211,180.1383,260083.0
2015-08-26 15:00:00,194.89,196.68,194.67,196.09,424820.0,180.1198,181.7741,179.9165,181.2288,424820.0
2015-08-26 15:30:00,196.11,198.37,195.98,197.99,432671.0,181.2473,183.336,181.1272,182.9848,432671.0
2015-08-27 09:30:00,200.36,201.25,198.58,199.0,229213.0,185.1752,185.9978,183.5301,183.9183,229213.0
2015-08-27 10:00:00,199.0,199.13,197.81,197.99,188522.0,183.9183,184.0384,182.8185,182.9848,188522.0
2015-08-27 10:30:00,198.06,199.14,197.32,198.86,155824.0,183.0495,184.0477,182.3656,183.7889,155824.0
2015-08-27 11:00:00,198.79,199.42,198.32,198.92,62418.0,183.7242,184.3065,183.2898,183.8444,62418.0
2015-08-27 11:30:00,199.0,199.43,198.52,198.79,91806.0,183.9183,184.3157,183.4747,183.7242,91806.0
2015-08-27 12:00:00,198.84,199.53,198.44,199.29,108495.0,183.7704,184.4081,183.4007,184.1863,108495.0
2015-08-27 12:30:00,199.29,199.71,198.7,199.25,95606.0,184.1863,184.5745,183.641,184.1493,95606.0
2015-08-27 13:00:00,199.13,200.05,198.84,199.05,72178.0,184.0384,184.8887,183.7704,183.9645,72178.0
2015-08-27 13:30:00,199.06,199.59,198.04,199.59,78834.0,183.9737,184.4636,183.0311,184.4636,78834.0
2015-08-27 14:00:00,199.64,199.68,197.54,197.87,89727.0,184.5098,184.5468,182.5689,182.8739,89727.0
2015-08-27 14:30:00,197.86,198.55,196.13,196.26,107397.0,182.8647,183.5024,181.2658,181.386,107397.0
2015-08-27 15:00:00,196.45,197.27,195.43,197.26,152516.0,181.5616,182.3194,180.6189,182.3102,152516.0
2015-08-27 15:30:00,197.31,199.2,196.89,198.89,378846.0,182.3564,184.1031,181.9682,183.8166,378846.0
2015-08-28 09:30:00,199.0,200.55,198.01,200.37,170803.0,184.1748,185.6093,183.2585,185.4427,170803.0
2015-08-28 10:00:00,200.34,200.34,198.91,199.6,109870.0,185.4149,185.4149,184.0915,184.7301,109870.0
2015-08-28 10:30:00,199.62,200.06,198.83,199.22,85291.0,184.7486,185.1558,184.0174,184.3784,85291.0
2015-08-28 11:00:00,199.22,199.86,199.01,199.52,114901.0,184.3784,184.9707,184.184,184.656,114901.0
2015-08-28 11:30:00,199.51,200.07,198.53,198.82,84953.0,184.6468,185.165,183.7398,184.0082,84953.0
2015-08-28 12:00:00,198.83,199.17,198.4,198.81,72909.0,184.0174,184.3321,183.6195,183.9989,72909.0
2015-08-28 12:30:00,198.88,199.7,198.84,199.52,45688.0,184.0637,184.8226,184.0267,184.656,45688.0
2015-08-28 13:00:00,199.57,199.77,198.89,198.89,43659.0,184.7023,184.8874,184.073,184.073,43659.0
2015-08-28 13:30:00,199.0,199.5,198.41,199.11,106232.0,184.1748,184.6375,183.6287,184.2766,106232.0
2015-08-28 14:00:00,199.17,199.77,198.87,199.36,61028.0,184.3321,184.8874,184.0544,184.5079,61028.0
2015-08-28 14:30:00,199.48,200.12,198.92,200.06,66652.0,184.619,185.2113,184.1007,185.1558,66652.0
2015-08-28 15:00:00,200.07,200.19,199.54,199.85,147940.0,185.165,185.2761,184.6745,184.9614,147940.0
2015-08-28 15:30:00,199.68,201.01,198.73,200.77,399723.0,184.8041,186.035,183.9249,185.8129,399723.0
2015-08-31 09:30:00,200.8,203.2,200.0,201.24,159076.0,185.8407,188.0619,185.1003,186.2479,159076.0
2015-08-31 10:00:00,201.23,201.23,199.56,199.98,224924.0,186.2386,186.2386,184.693,185.0817,224924.0
2015-08-31 10:30:00,199.99,200.39,198.41,198.41,144095.0,185.091,185.4612,183.6287,183.6287,144095.0
2015-08-31 11:00:00,198.38,199.2,198.0,198.97,112459.0,183.6009,184.3599,183.2493,184.147,112459.0
2015-08-31 11:30:00,199.0,199.98,198.24,198.64,73276.0,184.1748,185.0817,183.4714,183.8416,73276.0
2015-08-31 12:00:00,198.64,199.29,198.26,199.0,63649.0,183.8416,184.4432,183.4899,184.1748,63649.0
2015-08-31 12:30:00,199.01,199.02,198.2,198.28,66805.0,184.184,184.1933,183.4344,183.5084,66805.0
2015-08-31 13:00:00,198.28,198.63,197.95,198.55,119059.0,183.5084,183.8323,183.203,183.7583,119059.0
2015-08-31 13:30:00,198.37,198.75,197.82,198.59,48321.0,183.5917,183.9434,183.0827,183.7953,48321.0
2015-08-31 14:00:00,198.59,198.87,197.61,198.11,87805.0,183.7953,184.0544,182.8883,183.3511,87805.0
2015-08-31 14:30:00,198.11,198.68,197.14,197.2,98786.0,183.3511,183.8786,182.4533,182.5089,98786.0
2015-08-31 15:00:00,197.21,198.15,197.13,197.39,146148.0,182.5181,183.3881,182.4441,182.6847,146148.0
2015-08-31 15:30:00,197.39,198.23,197.0,197.54,332525.0,182.6847,183.4621,182.3238,182.8235,332525.0
2015-09-01 09:30:00,195.0,197.0,193.03,196.31,146479.0,180.4728,182.3238,178.6495,181.6852,146479.0
2015-09-01 10:00:00,196.35,197.4,195.51,197.34,138141.0,181.7222,182.694,180.9448,182.6384,138141.0
2015-09-01 10:30:00,197.29,198.1,196.67,197.99,118527.0,182.5921,183.3418,182.0183,183.24,118527.0
2015-09-01 11:00:00,198.0,199.03,197.09,198.21,115943.0,183.2493,184.2025,182.407,183.4436,115943.0
2015-09-01 11:30:00,198.21,198.8,197.74,198.41,71929.0,183.4436,183.9897,183.0086,183.6287,71929.0
2015-09-01 12:00:00,198.42,198.57,197.3,197.37,74211.0,183.638,183.7768,182.6014,182.6662,74211.0
2015-09-01 12:30:00,197.33,197.45,196.63,196.63,163126.0,182.6292,182.7402,181.9813,181.9813,163126.0
2015-09-01 13:00:00,196.64,197.47,196.37,196.98,87372.0,181.9906,182.7587,181.7407,182.3052,87372.0
2015-09-01 13:30:00,196.96,197.24,196.53,196.75,107798.0,182.2867,182.5459,181.8888,182.0924,107798.0
2015-09-01 14:00:00,196.79,196.8,196.02,196.24,192508.0,182.1294,182.1387,181.4168,181.6204,192508.0
2015-09-01 14:30:00,196.17,197.26,196.06,196.21,130636.0,181.5556,182.5644,181.4538,181.5926,130636.0
2015-09-01 15:00:00,196.28,196.38,195.47,195.49,144811.0,181.6574,181.7499,180.9077,180.9262,144811.0
2015-09-01 15:30:00,195.54,196.28,194.56,195.69,355815.0,180.9725,181.6574,180.0655,181.1113,355815.0
2015-09-02 09:30:00,198.52,200.01,197.18,197.41,107094.0,183.7305,185.1095,182.4903,182.7032,107094.0
2015-09-02 10:00:00,197.57,198.46,196.79,197.34,76089.0,182.8513,183.675,182.1294,182.6384,76089.0
2015-09-02 10:30:00,197.31,197.93,196.65,197.72,61969.0,182.6107,183.1845,181.9998,182.9901,61969.0
2015-09-02 11:00:00,197.52,198.01,197.02,197.78,56690.0,182.805,183.2585,182.3423,183.0456,56690.0
2015-09-02 11:30:00,197.87,197.89,196.39,196.94,51784.0,183.1289,183.1474,181.7592,182.2682,51784.0
2015-09-02 12:00:00,196.89,196.96,196.37,196.78,51636.0,182.2219,182.2867,181.7407,182.1201,51636.0
2015-09-02 12:30:00,196.85,197.12,196.54,197.1,60970.0,182.1849,182.4348,181.898,182.4163,60970.0
2015-09-02 13:00:00,197.1,197.16,196.46,196.91,85824.0,182.4163,182.4718,181.824,182.2405,85824.0
2015-09-02 13:30:00,196.91,196.91,196.26,196.45,48701.0,182.2405,182.2405,181.6389,181.8147,48701.0
2015-09-02 14:00:00,196.5,196.75,196.1,196.39,93370.0,181.861,182.0924,181.4908,181.7592,93370.0
2015-09-02 14:30:00,196.41,196.68,195.74,196.68,67419.0,181.7777,182.0276,181.1576,182.0276,67419.0
2015-09-02 15:00:00,196.72,196.89,196.05,196.38,149461.0,182.0646,182.2219,181.4445,181.7499,149461.0
2015-09-02 15:30:00,196.4,197.1,196.24,197.0,316187.0,181.7685,182.4163,181.6204,182.3238,316187.0
2015-09-03 09:30:00,198.2,199.31,197.11,198.55,95887.0,183.4344,184.4617,182.4256,183.7583,95887.0
2015-09-03 10:00:00,198.66,198.74,197.93,198.54,92005.0,183.8601,183.9341,183.1845,183.749,92005.0
2015-09-03 10:30:00,198.51,199.37,198.22,199.34,66167.0,183.7213,184.5172,183.4529,184.4894,66167.0
2015-09-03 11:00:00,199.43,199.52,198.0,198.09,134048.0,184.5727,184.656,183.2493,183.3325,134048.0
2015-09-03 11:30:00,198.09,198.11,197.3,197.78,88530.0,183.3325,183.3511,182.6014,183.0456,88530.0
2015-09-03 12:00:00,197.78,197.8,197.01,197.36,54226.0,183.0456,183.0642,182.333,182.6569,54226.0
2015-09-03 12:30:00,197.37,197.37,195.89,196.45,82220.0,182.6662,182.6662,181.2964,181.8147,82220.0
2015-09-03 13:00:00,196.45,196.8,195.4,196.68,81375.0,181.8147,182.1387,180.843,182.0276,81375.0
2015-09-03 13:30:00,196.72,196.72,195.01,195.09,115914.0,182.0646,182.0646,180.482,180.556,115914.0
2015-09-03 14:00:00,195.08,195.69,194.64,195.68,156407.0,180.5468,181.1113,180.1396,181.1021,156407.0
2015-09-03 14:30:00,195.68,196.32,195.03,195.42,149497.0,181.1021,181.6944,180.5005,180.8615,149497.0
2015-09-03 15:00:00,195.47,195.67,194.91,194.92,155158.0,180.9077,181.0928,180.3895,180.3987,155158.0
2015-09-03 15:30:00,194.91,195.45,194.16,194.97,355986.0,180.3895,180.8892,179.6953,180.445,355986.0
2015-09-04 09:30:00,193.23,194.56,191.92,192.81,269936.0,178.8346,180.0655,177.6222,178.4459,269936.0
2015-09-04 10:00:00,192.76,192.91,192.18,192.79,134500.0,178.3996,178.5385,177.8628,178.4274,134500.0
2015-09-04 10:30:00,192.7,193.29,192.26,192.41,175825.0,178.3441,178.8901,177.9369,178.0757,175825.0
2015-09-04 11:00:00,192.46,192.76,192.09,192.67,118612.0,178.122,178.3996,177.7795,178.3163,118612.0
2015-09-04 11:30:00,192.66,192.92,192.39,192.46,119385.0,178.3071,178.5477,178.0572,178.122,119385.0
2015-09-04 12:00:00,192.46,192.57,191.77,191.83,61815.0,178.122,178.2238,177.4834,177.5389,61815.0
2015-09-04 12:30:00,191.91,191.98,191.1,191.12,75782.0,177.613,177.6777,176.8633,176.8818,75782.0
2015-09-04 13:00:00,191.12,191.2,190.11,190.38,63064.0,176.8818,176.9558,175.947,176.1969,63064.0
2015-09-04 13:30:00,190.32,190.93,190.0,190.0,99167.0,176.1414,176.706,175.8452,175.8452,99167.0
2015-09-04 14:00:00,190.0,191.07,189.95,190.46,133474.0,175.8452,176.8355,175.799,176.271,133474.0
2015-09-04 14:30:00,190.61,192.08,190.43,192.08,124623.0,176.4098,177.7703,176.2432,177.7703,124623.0
2015-09-04 15:00:00,192.1,192.37,191.87,192.25,133300.0,177.7888,178.0387,177.5759,177.9276,133300.0
2015-09-04 15:30:00,192.25,193.84,192.08,192.81,318143.0,177.9276,179.3992,177.7703,178.4459,318143.0
2015-09-08 09:30:00,196.35,196.82,194.72,195.03,81664.0,181.7222,182.1572,180.2136,180.5005,81664.0
2015-09-08 10:00:00,195.07,195.52,194.51,195.52,67525.0,180.5375,180.954,180.0193,180.954,67525.0
2015-09-08 10:30:00,195.48,195.71,194.82,195.23,76757.0,180.917,181.1299,180.3062,180.6856,76757.0
2015-09-08 11:00:00,195.22,195.22,194.83,194.86,79473.0,180.6764,180.6764,180.3154,180.3432,79473.0
2015-09-08 11:30:00,194.89,194.94,194.27,194.39,69872.0,180.3709,180.4172,179.7971,179.9082,69872.0
2015-09-08 12:00:00,194.37,194.89,194.17,194.8,60399.0,179.8897,180.3709,179.7046,180.2877,60399.0
2015-09-08 12:30:00,194.81,194.88,193.71,193.73,118079.0,180.2969,180.3617,179.2789,179.2974,118079.0
2015-09-08 13:00:00,193.78,194.12,193.6,193.94,102784.0,179.3436,179.6583,179.177,179.4917,102784.0
2015-09-08 13:30:00,193.95,194.7,193.72,194.66,100463.0,179.501,180.1951,179.2881,180.1581,100463.0
2015-09-08 14:00:00,194.71,194.83,194.4,194.56,98144.0,180.2044,180.3154,179.9174,180.0655,98144.0
2015-09-08 14:30:00,194.62,195.32,194.48,194.96,143497.0,180.1211,180.7689,179.9915,180.4357,143497.0
2015-09-08 15:00:00,194.98,195.43,194.95,195.18,78222.0,180.4542,180.8707,180.4265,180.6393,78222.0
2015-09-08 15:30:00,195.24,195.62,195.02,195.28,246135.0,180.6949,181.0466,180.4913,180.7319,246135.0
2015-09-09 09:30:00,197.33,198.9,196.54,197.17,254280.0,182.6292,184.0822,181.898,182.4811,254280.0
2015-09-09 10:00:00,197.18,197.22,196.28,196.98,81955.0,182.4903,182.5274,181.6574,182.3052,81955.0
2015-09-09 10:30:00,196.95,197.07,196.36,196.45,123948.0,182.2775,182.3885,181.7314,181.8147,123948.0
2015-09-09 11:00:00,196.54,196.64,196.31,196.41,79391.0,181.898,181.9906,181.6852,181.7777,79391.0
2015-09-09 11:30:00,196.45,196.69,196.03,196.23,117100.0,181.8147,182.0368,181.426,181.6111,117100.0
2015-09-09 12:00:00,196.19,196.74,196.08,196.45,123206.0,181.5741,182.0831,181.4723,181.8147,123206.0
2015-09-09 12:30:00,196.5,196.9,196.36,196.74,134981.0,181.861,182.2312,181.7314,182.0831,134981.0
2015-09-09 13:00:00,196.74,196.85,196.35,196.57,96848.0,182.0831,182.1849,181.7222,181.9258,96848.0
2015-09-09 13:30:00,196.54,196.54,195.49,195.53,75074.0,181.898,181.898,180.9262,180.9633,75074.0
2015-09-09 14:00:00,195.61,196.09,195.28,195.37,77966.0,181.0373,181.4815,180.7319,180.8152,77966.0
2015-09-09 14:30:00,195.37,195.41,194.7,194.83,69475.0,180.8152,180.8522,180.1951,180.3154,69475.0
2015-09-09 15:00:00,194.74,195.4,194.27,194.35,187885.0,180.2321,180.843,179.7971,179.8712,187885.0
2015-09-09 15:30:00,194.28,194.28,192.58,192.85,303683.0,179.8064,179.8064,178.233,178.4829,303683.0
2015-09-10 09:30:00,192.6,193.05,191.4,192.58,218509.0,178.2515,178.668,177.1409,178.233,218509.0
2015-09-10 10:00:00,192.58,192.69,190.97,191.55,232176.0,178.233,178.3348,176.743,177.2798,232176.0
2015-09-10 10:30:00,191.63,193.61,191.63,192.95,262166.0,177.3538,179.1863,177.3538,178.5755,262166.0
2015-09-10 11:00:00,192.98,193.26,192.15,192.85,125823.0,178.6032,178.8624,177.8351,178.4829,125823.0
2015-09-10 11:30:00,192.92,193.88,192.72,193.6,210833.0,178.5477,179.4362,178.3626,179.177,210833.0
2015-09-10 12:00:00,193.59,194.5,193.18,193.57,203904.0,179.1678,180.01,178.7883,179.1493,203904.0
2015-09-10 12:30:00,193.47,194.1,193.1,193.9,164471.0,179.0567,179.6398,178.7143,179.4547,164471.0
2015-09-10 13:00:00,193.94,195.64,193.74,195.63,118889.0,179.4917,181.0651,179.3066,181.0558,118889.0
2015-09-10 13:30:00,195.56,196.1,195.23,195.7,195532.0,180.991,181.4908,180.6856,181.1206,195532.0
2015-09-10 14:00:00,195.72,195.98,195.46,195.94,142062.0,181.1391,181.3797,180.8985,181.3427,142062.0
2015-09-10 14:30:00,195.94,196.26,194.98,195.0,156132.0,181.3427,181.6389,180.4542,180.4728,156132.0
2015-09-10 15:00:00,194.93,195.32,194.57,194.75,185247.0,180.408,180.7689,180.0748,180.2414,185247.0
2015-09-10 15:30:00,194.7,195.18,194.31,195.06,219859.0,180.1951,180.6393,179.8342,180.5283,219859.0
2015-09-11 09:30:00,194.22,196.13,194.15,195.59,97850.0,179.7509,181.5186,179.6861,181.0188,97850.0
2015-09-11 10:00:00,195.58,196.06,194.97,195.59,180062.0,181.0095,181.4538,180.445,181.0188,180062.0
2015-09-11 10:30:00,195.52,196.01,195.08,195.58,76434.0,180.954,181.4075,180.5468,181.0095,76434.0
2015-09-11 11:00:00,195.53,196.14,195.24,196.14,45840.0,180.9633,181.5278,180.6949,181.5278,45840.0
2015-09-11 11:30:00,196.18,196.83,195.83,196.72,47869.0,181.5648,182.1664,181.2409,182.0646,47869.0
2015-09-11 12:00:00,196.73,197.38,196.61,197.25,51995.0,182.0739,182.6754,181.9628,182.5551,51995.0
2015-09-11 12:30:00,197.2,197.62,196.83,197.25,46738.0,182.5089,182.8976,182.1664,182.5551,46738.0
2015-09-11 13:00:00,197.34,197.35,196.51,196.51,68664.0,182.6384,182.6477,181.8703,181.8703,68664.0
2015-09-11 13:30:00,196.5,196.78,196.28,196.28,75997.0,181.861,182.1201,181.6574,181.6574,75997.0
2015-09-11 14:00:00,196.29,196.59,195.9,196.4,61793.0,181.6666,181.9443,181.3057,181.7685,61793.0
2015-09-11 14:30:00,196.45,197.13,196.42,196.98,73645.0,181.8147,182.4441,181.787,182.3052,73645.0
2015-09-11 15:00:00,197.05,197.65,196.93,197.31,96620.0,182.37,182.9253,182.259,182.6107,96620.0
2015-09-11 15:30:00,197.33,197.75,196.8,197.56,220016.0,182.6292,183.0179,182.1387,182.842,220016.0
2015-09-14 09:30:00,198.03,198.31,195.84,196.58,44671.0,183.277,183.5362,181.2502,181.935,44671.0
2015-09-14 10:00:00,196.46,197.14,196.42,196.67,58682.0,181.824,182.4533,181.787,182.0183,58682.0
2015-09-14 10:30:00,196.82,196.99,196.32,196.54,59906.0,182.1572,182.3145,181.6944,181.898,59906.0
2015-09-14 11:00:00,196.41,196.6,195.92,196.19,43338.0,181.7777,181.9536,181.3242,181.5741,43338.0
2015-09-14 11:30:00,196.14,196.39,195.41,195.94,176374.0,181.5278,181.7592,180.8522,181.3427,176374.0
2015-09-14 12:00:00,195.99,196.3,195.79,196.18,47794.0,181.389,181.6759,181.2039,181.5648,47794.0
2015-09-14 12:30:00,196.15,196.29,195.91,196.02,56005.0,181.5371,181.6666,181.315,181.4168,56005.0
2015-09-14 13:00:00,196.09,196.19,195.9,196.03,34459.0,181.4815,181.5741,181.3057,181.426,34459.0
2015-09-14 13:30:00,196.0,197.01,195.88,196.92,149541.0,181.3983,182.333,181.2872,182.2497,149541.0
2015-09-14 14:00:00,196.91,196.91,196.11,196.11,50358.0,182.2405,182.2405,181.5001,181.5001,50358.0
2015-09-14 14:30:00,196.13,196.44,196.01,196.16,78487.0,181.5186,181.8055,181.4075,181.5463,78487.0
2015-09-14 15:00:00,196.14,196.54,196.08,196.38,128830.0,181.5278,181.898,181.4723,181.7499,128830.0
2015-09-14 15:30:00,196.5,196.68,196.06,196.55,136220.0,181.861,182.0276,181.4538,181.9073,136220.0
2015-09-15 09:30:00,197.36,197.72,195.67,197.08,79295.0,182.6569,182.9901,181.0928,182.3978,79295.0
2015-09-15 10:00:00,197.14,198.06,197.03,197.78,38800.0,182.4533,183.3048,182.3515,183.0456,38800.0
2015-09-15 10:30:00,197.92,199.07,197.84,199.01,80052.0,183.1752,184.2395,183.1012,184.184,80052.0
2015-09-15 11:00:00,199.07,199.21,198.69,199.04,56694.0,184.2395,184.3691,183.8879,184.2118,56694.0
2015-09-15 11:30:00,199.07,199.32,198.7,199.21,49814.0,184.2395,184.4709,183.8971,184.3691,49814.0
2015-09-15 12:00:00,199.2,199.58,198.98,199.5,49371.0,184.3599,184.7115,184.1562,184.6375,49371.0
2015-09-15 12:30:00,199.51,200.0,199.35,199.74,67157.0,184.6468,185.1003,184.4987,184.8596,67157.0
2015-09-15 13:00:00,199.72,200.22,199.48,200.19,93860.0,184.8411,185.3039,184.619,185.2761,93860.0
2015-09-15 13:30:00,200.17,200.61,199.24,199.66,115882.0,185.2576,185.6648,184.3969,184.7856,115882.0
2015-09-15 14:00:00,199.62,200.28,199.55,199.82,119593.0,184.7486,185.3594,184.6838,184.9337,119593.0
2015-09-15 14:30:00,199.82,200.27,199.76,200.06,49563.0,184.9337,185.3501,184.8781,185.1558,49563.0
2015-09-15 15:00:00,200.06,200.64,199.81,200.54,181545.0,185.1558,185.6926,184.9244,185.6,181545.0
2015-09-15 15:30:00,200.45,200.74,200.2,200.43,264818.0,185.5167,185.7851,185.2854,185.4982,264818.0
2015-09-16 09:30:00,202.68,203.79,201.13,203.13,287930.0,187.5806,188.6079,186.1461,187.9971,287930.0
2015-09-16 10:00:00,203.12,203.85,202.37,202.98,133918.0,187.9878,188.6634,187.2937,187.8583,133918.0
2015-09-16 10:30:00,202.98,203.49,202.51,203.23,107797.0,187.8583,188.3303,187.4233,188.0896,107797.0
2015-09-16 11:00:00,203.2,203.34,201.93,202.15,249520.0,188.0619,188.1914,186.8865,187.0901,249520.0
2015-09-16 11:30:00,202.16,202.67,201.69,202.58,196307.0,187.0993,187.5713,186.6644,187.4881,196307.0
2015-09-16 12:00:00,202.61,204.06,202.51,203.99,56540.0,187.5158,188.8578,187.4233,188.793,56540.0
2015-09-16 12:30:00,204.02,204.44,203.5,203.92,83716.0,188.8208,189.2095,188.3395,188.7282,83716.0
2015-09-16 13:00:00,203.9,203.96,202.39,202.41,66415.0,188.7097,188.7652,187.3122,187.3307,66415.0
2015-09-16 13:30:00,202.52,203.26,202.38,203.09,60505.0,187.4325,188.1174,187.303,187.9601,60505.0
2015-09-16 14:00:00,203.2,203.2,202.58,202.94,101904.0,188.0619,188.0619,187.4881,187.8212,101904.0
2015-09-16 14:30:00,202.95,203.93,202.8,203.73,80769.0,187.8305,188.7375,187.6917,188.5524,80769.0
2015-09-16 15:00:00,203.68,204.21,203.3,204.21,167399.0,188.5061,188.9966,188.1544,188.9966,167399.0
2015-09-16 15:30:00,204.13,205.0,204.06,204.19,329495.0,188.9226,189.7278,188.8578,188.9781,329495.0
2015-09-17 09:30:00,204.02,204.28,202.68,203.49,58591.0,188.8208,189.0614,187.5806,188.3303,58591.0
2015-09-17 10:00:00,203.21,203.59,202.66,202.99,95455.0,188.0711,188.4228,187.5621,187.8675,95455.0
2015-09-17 10:30:00,202.94,203.82,202.66,203.59,47049.0,187.8212,188.6357,187.5621,188.4228,47049.0
2015-09-17 11:00:00,203.58,203.76,203.13,203.76,83742.0,188.4136,188.5801,187.9971,188.5801,83742.0
2015-09-17 11:30:00,203.76,204.81,203.61,204.03,62001.0,188.5801,189.5519,188.4413,188.83,62001.0
2015-09-17 12:00:00,204.02,204.8,203.83,204.73,37049.0,188.8208,189.5427,188.6449,189.4779,37049.0
2015-09-17 12:30:00,204.67,205.18,204.35,205.03,44902.0,189.4223,189.8944,189.1262,189.7555,44902.0
2015-09-17 13:00:00,205.0,206.2,204.83,205.88,72173.0,189.7278,190.8384,189.5704,190.5422,72173.0
2015-09-17 13:30:00,205.96,205.96,204.93,205.33,45324.0,190.6162,190.6162,189.663,190.0332,45324.0
2015-09-17 14:00:00,205.55,206.22,204.0,204.53,83240.0,190.2368,190.8569,188.8023,189.2928,83240.0
2015-09-17 14:30:00,204.6,207.49,204.55,206.71,79974.0,189.3576,192.0323,189.3113,191.3104,79974.0
2015-09-17 15:00:00,206.64,206.88,203.63,204.72,85798.0,191.2456,191.4677,188.4598,189.4686,85798.0
2015-09-17 15:30:00,204.75,205.09,203.96,204.71,324065.0,189.4964,189.8111,188.7652,189.4594,324065.0
2015-09-18 09:30:00,203.79,205.41,202.05,203.88,409324.0,188.6079,190.1072,186.9975,188.6912,409324.0
2015-09-18 10:00:00,203.86,208.03,203.09,207.51,219384.0,188.6727,192.532,187.9601,192.0508,219384.0
2015-09-18 10:30:00,207.5,207.53,206.27,206.52,134190.0,192.0415,192.0693,190.9032,191.1345,134190.0
2015-09-18 11:00:00,206.51,206.84,205.43,205.43,63293.0,191.1253,191.4307,190.1257,190.1257,63293.0
2015-09-18 11:30:00,205.24,206.42,205.13,205.35,54808.0,189.9499,191.042,189.8481,190.0517,54808.0
2015-09-18 12:00:00,205.29,205.47,203.16,203.79,47345.0,189.9962,190.1627,188.0248,188.6079,47345.0
2015-09-18 12:30:00,203.81,204.86,203.78,204.16,56650.0,188.6264,189.5982,188.5987,188.9503,56650.0
2015-09-18 13:00:00,204.05,204.21,203.37,203.65,63753.0,188.8485,188.9966,188.2192,188.4783,63753.0
2015-09-18 13:30:00,203.64,203.67,202.46,202.87,48339.0,188.4691,188.4968,187.377,187.7564,48339.0
2015-09-18 14:00:00,202.68,204.52,202.59,204.27,119401.0,187.5806,189.2835,187.4973,189.0521,119401.0
2015-09-18 14:30:00,204.27,204.52,203.51,204.06,81010.0,189.0521,189.2835,188.3488,188.8578,81010.0
2015-09-18 15:00:00,204.09,204.27,203.39,204.21,142156.0,188.8856,189.0521,188.2377,188.9966,142156.0
2015-09-18 15:30:00,204.16,204.25,203.25,203.81,290274.0,188.9503,189.0336,188.1081,188.6264,290274.0
2015-09-21 09:30:00,203.88,206.63,203.14,205.5,107978.0,188.6912,191.2363,188.0063,190.1905,107978.0
2015-09-21 10:00:00,205.43,206.46,204.48,204.73,114798.0,190.1257,191.079,189.2465,189.4779,114798.0
2015-09-21 10:30:00,204.81,205.78,204.78,205.48,124697.0,189.5519,190.4497,189.5242,190.172,124697.0
2015-09-21 11:00:00,205.53,205.59,204.18,204.19,71896.0,190.2183,190.2738,188.9689,188.9781,71896.0
2015-09-21 11:30:00,204.17,204.18,202.57,202.91,72911.0,188.9596,188.9689,187.4788,187.7935,72911.0
2015-09-21 12:00:00,202.89,202.98,201.87,202.21,56462.0,187.775,187.8583,186.8309,187.1456,56462.0
2015-09-21 12:30:00,202.15,202.19,200.73,201.12,72552.0,187.0901,187.1271,185.7759,186.1368,72552.0
2015-09-21 13:00:00,201.02,202.1,200.83,201.84,49158.0,186.0443,187.0438,185.8684,186.8032,49158.0
2015-09-21 13:30:00,201.95,202.34,201.51,202.29,94499.0,186.905,187.2659,186.4978,187.2197,94499.0
2015-09-21 14:00:00,202.29,202.46,201.25,201.33,60946.0,187.2197,187.377,186.2571,186.3312,60946.0
2015-09-21 14:30:00,201.29,202.86,201.18,202.62,78695.0,186.2942,187.7472,186.1923,187.5251,78695.0
2015-09-21 15:00:00,202.6,202.88,201.3,201.93,137777.0,187.5066,187.7657,186.3034,186.8865,137777.0
2015-09-21 15:30:00,201.92,202.11,200.7,201.4,318374.0,186.8772,187.0531,185.7481,186.396,318374.0
2015-09-22 09:30:00,198.86,199.4,197.04,197.04,83393.0,184.0452,184.545,182.3608,182.3608,83393.0
2015-09-22 10:00:00,197.14,197.96,196.79,197.7,127937.0,182.4533,183.2122,182.1294,182.9716,127937.0
2015-09-22 10:30:00,197.7,197.88,197.12,197.53,86914.0,182.9716,183.1382,182.4348,182.8143,86914.0
2015-09-22 11:00:00,197.53,198.51,197.49,197.78,77214.0,182.8143,183.7213,182.7772,183.0456,77214.0
2015-09-22 11:30:00,197.74,198.4,197.16,198.18,96124.0,183.0086,183.6195,182.4718,183.4158,96124.0
2015-09-22 12:00:00,198.17,198.27,196.99,197.62,104858.0,183.4066,183.4991,182.3145,182.8976,104858.0
2015-09-22 12:30:00,197.65,197.67,196.56,196.56,47791.0,182.9253,182.9438,181.9165,181.9165,47791.0
2015-09-22 13:00:00,196.51,197.0,195.95,195.95,69379.0,181.8703,182.3238,181.352,181.352,69379.0
2015-09-22 13:30:00,195.94,196.35,195.82,196.16,51403.0,181.3427,181.7222,181.2317,181.5463,51403.0
2015-09-22 14:00:00,196.15,197.12,195.83,197.12,56111.0,181.5371,182.4348,181.2409,182.4348,56111.0
2015-09-22 14:30:00,197.05,197.63,196.87,197.29,103415.0,182.37,182.9068,182.2034,182.5921,103415.0
2015-09-22 15:00:00,197.22,198.16,197.12,198.16,133146.0,182.5274,183.3973,182.4348,183.3973,133146.0
2015-09-22 15:30:00,198.21,199.29,198.11,198.97,276893.0,183.4436,184.4432,183.3511,184.147,276893.0
2015-09-23 09:30:00,198.77,199.7,197.49,198.75,56941.0,183.9619,184.8226,182.7772,183.9434,56941.0
2015-09-23 10:00:00,198.7,199.09,198.31,199.09,21456.0,183.8971,184.2581,183.5362,184.2581,21456.0
2015-09-23 10:30:00,199.04,199.59,198.68,199.54,21940.0,184.2118,184.7208,183.8786,184.6745,21940.0
2015-09-23 11:00:00,199.45,199.93,198.47,198.6,33331.0,184.5912,185.0355,183.6842,183.8046,33331.0
2015-09-23 11:30:00,198.56,198.56,197.09,197.61,51829.0,183.7675,183.7675,182.407,182.8883,51829.0
2015-09-23 12:00:00,197.64,197.98,197.29,197.98,47692.0,182.9161,183.2307,182.5921,183.2307,47692.0
2015-09-23 12:30:00,197.92,198.08,197.36,197.84,53388.0,183.1752,183.3233,182.6569,183.1012,53388.0
2015-09-23 13:00:00,197.75,198.31,197.44,197.45,15504.0,183.0179,183.5362,182.731,182.7402,15504.0
2015-09-23 13:30:00,197.46,198.26,197.41,198.12,17655.0,182.7495,183.4899,182.7032,183.3603,17655.0
2015-09-23 14:00:00,198.13,198.92,198.13,198.41,30104.0,183.3696,184.1007,183.3696,183.6287,30104.0
2015-09-23 14:30:00,198.34,198.64,197.95,198.15,34978.0,183.5639,183.8416,183.203,183.3881,34978.0
2015-09-23 15:00:00,198.09,198.53,197.94,198.17,47077.0,183.3325,183.7398,183.1937,183.4066,47077.0
2015-09-23 15:30:00,198.18,198.49,197.93,198.31,107833.0,183.4158,183.7028,183.1845,183.5362,107833.0
2015-09-24 09:30:00,196.78,196.99,195.27,195.77,77482.0,182.1201,182.3145,180.7226,181.1854,77482.0
2015-09-24 10:00:00,195.86,196.08,194.73,194.8,84647.0,181.2687,181.4723,180.2229,180.2877,84647.0
2015-09-24 10:30:00,194.73,195.19,194.12,194.47,94656.0,180.2229,180.6486,179.6583,179.9822,94656.0
2015-09-24 11:00:00,194.33,194.42,193.77,193.97,158898.0,179.8527,179.936,179.3344,179.5195,158898.0
2015-09-24 11:30:00,193.92,195.6,193.49,195.52,137324.0,179.4732,181.0281,179.0752,180.954,137324.0
2015-09-24 12:00:00,195.54,196.1,195.37,196.05,28893.0,180.9725,181.4908,180.8152,181.4445,28893.0
2015-09-24 12:30:00,196.15,196.61,195.76,195.78,31358.0,181.5371,181.9628,181.1761,181.1946,31358.0
2015-09-24 13:00:00,195.84,196.05,195.23,195.41,24942.0,181.2502,181.4445,180.6856,180.8522,24942.0
2015-09-24 13:30:00,195.45,196.05,195.2,195.73,33868.0,180.8892,181.4445,180.6579,181.1484,33868.0
2015-09-24 14:00:00,195.67,196.99,195.25,196.8,58034.0,181.0928,182.3145,180.7041,182.1387,58034.0
2015-09-24 14:30:00,196.73,197.8,196.32,197.37,44301.0,182.0739,183.0642,181.6944,182.6662,44301.0
2015-09-24 15:00:00,197.36,198.11,196.39,197.87,108133.0,182.6569,183.3511,181.7592,183.1289,108133.0
2015-09-24 15:30:00,197.82,197.94,197.03,197.29,204413.0,183.0827,183.1937,182.3515,182.5921,204413.0
2015-09-25 09:30:00,198.26,198.85,197.16,197.55,161271.0,183.4899,184.0359,182.4718,182.8328,161271.0
2015-09-25 10:00:00,197.59,197.59,196.67,197.38,29085.0,182.8698,182.8698,182.0183,182.6754,29085.0
2015-09-25 10:30:00,197.27,197.8,196.94,197.28,54244.0,182.5736,183.0642,182.2682,182.5829,54244.0
2015-09-25 11:00:00,197.25,197.29,196.38,196.93,30142.0,182.5551,182.5921,181.7499,182.259,30142.0
2015-09-25 11:30:00,196.98,197.16,196.79,196.94,58440.0,182.3052,182.4718,182.1294,182.2682,58440.0
2015-09-25 12:00:00,196.94,196.98,196.35,196.42,39725.0,182.2682,182.3052,181.7222,181.787,39725.0
2015-09-25 12:30:00,196.5,196.66,195.92,196.12,37406.0,181.861,182.0091,181.3242,181.5093,37406.0
2015-09-25 13:00:00,196.23,196.73,195.86,195.86,101652.0,181.6111,182.0739,181.2687,181.2687,101652.0
2015-09-25 13:30:00,195.76,195.93,195.07,195.12,33788.0,181.1761,181.3335,180.5375,180.5838,33788.0
2015-09-25 14:00:00,195.07,195.3,193.11,193.35,64794.0,180.5375,180.7504,178.7236,178.9457,64794.0
2015-09-25 14:30:00,193.23,193.67,191.76,193.2,75346.0,178.8346,179.2418,177.4741,178.8068,75346.0
2015-09-25 15:00:00,193.2,193.2,191.34,192.56,116797.0,178.8068,178.8068,177.0854,178.2145,116797.0
2015-09-25 15:30:00,192.55,193.11,192.08,192.26,379246.0,178.2053,178.7236,177.7703,177.9369,379246.0
2015-09-28 09:30:00,191.61,192.3,189.41,189.67,184827.0,177.3353,177.9739,175.2992,175.5398,184827.0
2015-09-28 10:00:00,189.59,189.98,188.36,189.32,146305.0,175.4658,175.8267,174.3274,175.2159,146305.0
2015-09-28 10:30:00,189.23,189.23,187.94,188.62,218731.0,175.1326,175.1326,173.9387,174.5681,218731.0
2015-09-28 11:00:00,188.6,188.95,186.36,186.67,354606.0,174.5495,174.8735,172.4764,172.7633,354606.0
2015-09-28 11:30:00,186.67,187.15,186.34,186.35,238733.0,172.7633,173.2076,172.4579,172.4672,238733.0
2015-09-28 12:00:00,186.34,186.45,185.61,185.94,152717.0,172.4579,172.5597,171.7823,172.0877,152717.0
2015-09-28 12:30:00,185.8,186.0,184.74,184.8,137058.0,171.9581,172.1432,170.9771,171.0326,137058.0
2015-09-28 13:00:00,184.84,185.62,184.14,184.39,82705.0,171.0697,171.7915,170.4218,170.6532,82705.0
2015-09-28 13:30:00,184.48,185.46,183.76,183.76,59698.0,170.7365,171.6435,170.0701,170.0701,59698.0
2015-09-28 14:00:00,183.84,184.31,182.7,184.3,140416.0,170.1442,170.5791,169.0891,170.5699,140416.0
2015-09-28 14:30:00,184.24,185.79,183.74,185.23,212291.0,170.5144,171.9489,170.0516,171.4306,212291.0
2015-09-28 15:00:00,185.21,185.34,183.5,183.73,288996.0,171.4121,171.5324,169.8295,170.0424,288996.0
2015-09-28 15:30:00,183.7,184.97,183.68,184.29,349930.0,170.0146,171.19,169.9961,170.5606,349930.0
2015-09-29 09:30:00,185.16,186.61,183.44,186.55,235514.0,171.3658,172.7078,169.774,172.6523,235514.0
2015-09-29 10:00:00,186.66,187.16,185.72,186.85,246152.0,172.7541,173.2168,171.8841,172.9299,246152.0
2015-09-29 10:30:00,186.85,187.02,185.67,185.68,99680.0,172.9299,173.0873,171.8378,171.8471,99680.0
2015-09-29 11:00:00,185.85,186.49,184.35,185.18,76305.0,172.0044,172.5967,170.6162,171.3843,76305.0
2015-09-29 11:30:00,185.19,186.01,184.79,184.92,77033.0,171.3936,172.1525,171.0234,171.1437,77033.0
2015-09-29 12:00:00,184.91,185.56,184.7,185.48,51468.0,171.1344,171.736,170.9401,171.662,51468.0
2015-09-29 12:30:00,185.48,185.69,184.34,184.34,70687.0,171.662,171.8563,170.6069,170.6069,70687.0
2015-09-29 13:00:00,184.45,185.87,184.45,185.4,75733.0,170.7087,172.0229,170.7087,171.5879,75733.0
2015-09-29 13:30:00,185.51,186.1,185.35,186.1,116096.0,171.6897,172.2358,171.5417,172.2358,116096.0
2015-09-29 14:00:00,186.14,186.17,184.93,185.34,96153.0,172.2728,172.3006,171.153,171.5324,96153.0
2015-09-29 14:30:00,185.34,185.48,184.16,184.24,98159.0,171.5324,171.662,170.4403,170.5144,98159.0
2015-09-29 15:00:00,184.22,184.55,183.23,183.4,81092.0,170.4958,170.8013,169.5796,169.7369,81092.0
2015-09-29 15:30:00,183.46,185.28,183.46,184.79,262207.0,169.7925,171.4769,169.7925,171.0234,262207.0
2015-09-30 09:30:00,185.88,187.22,184.57,184.75,111573.0,172.0322,173.2724,170.8198,170.9864,111573.0
2015-09-30 10:00:00,184.65,186.13,184.65,185.07,87357.0,170.8938,172.2636,170.8938,171.2825,87357.0
2015-09-30 10:30:00,184.94,185.8,184.04,184.05,86987.0,171.1622,171.9581,170.3293,170.3385,86987.0
2015-09-30 11:00:00,184.05,184.43,183.38,183.72,64076.0,170.3385,170.6902,169.7184,170.0331,64076.0
2015-09-30 11:30:00,183.69,183.79,182.66,183.04,107067.0,170.0053,170.0979,169.0521,169.4038,107067.0
2015-09-30 12:00:00,183.1,183.83,183.02,183.64,55450.0,169.4593,170.1349,169.3852,169.9591,55450.0
2015-09-30 12:30:00,183.63,184.15,182.66,182.87,58961.0,169.9498,170.4311,169.0521,169.2464,58961.0
2015-09-30 13:00:00,182.88,184.18,182.77,183.89,40005.0,169.2557,170.4588,169.1539,170.1904,40005.0
2015-09-30 13:30:00,184.02,184.93,183.64,184.7,72992.0,170.3107,171.153,169.9591,170.9401,72992.0
2015-09-30 14:00:00,184.7,185.24,184.2,185.08,61702.0,170.9401,171.4399,170.4773,171.2918,61702.0
2015-09-30 14:30:00,185.18,185.31,184.28,185.19,48144.0,171.3843,171.5046,170.5514,171.3936,48144.0
2015-09-30 15:00:00,185.25,185.27,184.68,184.97,96107.0,171.4491,171.4676,170.9216,171.19,96107.0
2015-09-30 15:30:00,184.97,185.25,184.66,184.96,304173.0,171.19,171.4491,170.9031,171.1807,304173.0
2015-10-01 09:30:00,184.76,185.47,183.02,184.6,211915.0,170.9956,171.6527,169.3852,170.8475,211915.0
2015-10-01 10:00:00,184.6,185.91,184.05,185.34,221327.0,170.8475,172.0599,170.3385,171.5324,221327.0
2015-10-01 10:30:00,185.41,185.76,184.83,184.84,131364.0,171.5972,171.9211,171.0604,171.0697,131364.0
2015-10-01 11:00:00,184.84,185.19,184.19,184.62,109291.0,171.0697,171.3936,170.4681,170.866,109291.0
2015-10-01 11:30:00,184.43,185.13,184.05,184.23,96016.0,170.6902,171.3381,170.3385,170.5051,96016.0
2015-10-01 12:00:00,184.22,184.97,183.81,184.74,90312.0,170.4958,171.19,170.1164,170.9771,90312.0
2015-10-01 12:30:00,184.8,184.98,184.19,184.52,58327.0,171.0326,171.1992,170.4681,170.7735,58327.0
2015-10-01 13:00:00,184.47,184.62,183.56,183.62,72870.0,170.7272,170.866,169.885,169.9405,72870.0
2015-10-01 13:30:00,183.72,184.23,183.5,184.16,81662.0,170.0331,170.5051,169.8295,170.4403,81662.0
2015-10-01 14:00:00,184.2,185.25,183.99,184.97,61943.0,170.4773,171.4491,170.283,171.19,61943.0
2015-10-01 14:30:00,185.02,185.39,184.2,185.22,101350.0,171.2362,171.5787,170.4773,171.4213,101350.0
2015-10-01 15:00:00,185.21,185.46,184.69,184.7,117731.0,171.4121,171.6435,170.9308,170.9401,117731.0
2015-10-01 15:30:00,184.72,186.24,184.46,185.98,225662.0,170.9586,172.3654,170.718,172.1247,225662.0
2015-10-02 09:30:00,184.2,184.2,182.18,183.68,109130.0,170.4773,170.4773,168.6078,169.9961,109130.0
2015-10-02 10:00:00,183.52,184.17,182.9,183.66,90897.0,169.848,170.4496,169.2742,169.9776,90897.0
2015-10-02 10:30:00,183.76,185.49,183.56,185.46,50282.0,170.0701,171.6712,169.885,171.6435,50282.0
2015-10-02 11:00:00,185.39,185.79,184.22,184.62,71033.0,171.5787,171.9489,170.4958,170.866,71033.0
2015-10-02 11:30:00,184.74,184.9,184.25,184.47,46212.0,170.9771,171.1252,170.5236,170.7272,46212.0
2015-10-02 12:00:00,184.5,185.07,184.47,184.56,65642.0,170.755,171.2825,170.7272,170.8105,65642.0
2015-10-02 12:30:00,184.71,185.2,184.35,184.79,84501.0,170.9493,171.4028,170.6162,171.0234,84501.0
2015-10-02 13:00:00,184.84,185.35,184.66,184.89,76005.0,171.0697,171.5417,170.9031,171.1159,76005.0
2015-10-02 13:30:00,184.9,185.22,184.03,184.12,74949.0,171.1252,171.4213,170.32,170.4033,74949.0
2015-10-02 14:00:00,184.14,184.68,183.99,184.07,86612.0,170.4218,170.9216,170.283,170.357,86612.0
2015-10-02 14:30:00,184.06,184.29,183.48,183.57,130202.0,170.3478,170.5606,169.811,169.8943,130202.0
2015-10-02 15:00:00,183.59,185.5,183.3,185.49,124105.0,169.9128,171.6805,169.6444,171.6712,124105.0
2015-10-02 15:30:00,185.5,186.55,185.32,186.48,341391.0,171.6805,172.6523,171.5139,172.5875,341391.0
2015-10-05 09:30:00,187.24,189.18,185.97,189.03,103645.0,173.2909,175.0863,172.1155,174.9475,103645.0
2015-10-05 10:00:00,188.96,189.19,188.17,188.6,109902.0,174.8827,175.0956,174.1516,174.5495,109902.0
2015-10-05 10:30:00,188.61,188.72,187.59,187.65,67056.0,174.5588,174.6606,173.6148,173.6703,67056.0
2015-10-05 11:00:00,187.65,188.12,186.96,187.08,152078.0,173.6703,174.1053,173.0317,173.1428,152078.0
2015-10-05 11:30:00,187.13,187.82,187.06,187.71,73164.0,173.1891,173.8277,173.1243,173.7258,73164.0
2015-10-05 12:00:00,187.75,188.19,187.53,188.13,130795.0,173.7629,174.1701,173.5593,174.1146,130795.0
2015-10-05 12:30:00,188.14,188.87,187.94,188.11,117668.0,174.1238,174.7994,173.9387,174.096,117668.0
2015-10-05 13:00:00,188.13,188.69,187.54,188.4,70209.0,174.1146,174.6328,173.5685,174.3644,70209.0
2015-10-05 13:30:00,188.4,189.16,188.24,189.0,85737.0,174.3644,175.0678,174.2164,174.9197,85737.0
2015-10-05 14:00:00,189.08,189.62,188.89,189.62,97641.0,174.9938,175.4936,174.8179,175.4936,97641.0
2015-10-05 14:30:00,189.63,189.73,189.13,189.45,92255.0,175.5028,175.5954,175.0401,175.3362,92255.0
2015-10-05 15:00:00,189.44,190.08,189.17,189.5,154460.0,175.327,175.9193,175.0771,175.3825,154460.0
2015-10-05 15:30:00,189.48,190.39,189.34,189.64,217666.0,175.364,176.2062,175.2344,175.5121,217666.0
2015-10-06 09:30:00,189.56,189.67,187.6,188.45,103723.0,175.438,175.5398,173.624,174.4107,103723.0
2015-10-06 10:00:00,188.31,188.59,186.86,187.12,93681.0,174.2811,174.5403,172.9392,173.1798,93681.0
2015-10-06 10:30:00,187.09,187.29,186.46,186.54,113944.0,173.152,173.3371,172.569,172.643,113944.0
2015-10-06 11:00:00,186.61,186.68,185.4,185.4,103845.0,172.7078,172.7726,171.5879,171.5879,103845.0
2015-10-06 11:30:00,185.5,185.5,182.6,182.77,119079.0,171.6805,171.6805,168.9965,169.1539,119079.0
2015-10-06 12:00:00,182.89,184.34,182.84,183.06,118612.0,169.2649,170.6069,169.2187,169.4223,118612.0
2015-10-06 12:30:00,183.09,183.96,182.64,183.96,122010.0,169.45,170.2552,169.0336,170.2552,122010.0
2015-10-06 13:00:00,183.98,185.32,183.43,185.12,121763.0,170.2737,171.5139,169.7647,171.3288,121763.0
2015-10-06 13:30:00,185.13,185.14,184.0,184.38,105105.0,171.3381,171.3473,170.2922,170.6439,105105.0
2015-10-06 14:00:00,184.34,185.03,184.12,184.53,135907.0,170.6069,171.2455,170.4033,170.7828,135907.0
2015-10-06 14:30:00,184.53,184.93,183.97,184.16,92790.0,170.7828,171.153,170.2645,170.4403,92790.0
2015-10-06 15:00:00,184.18,184.73,183.99,184.28,201673.0,170.4588,170.9679,170.283,170.5514,201673.0
2015-10-06 15:30:00,184.29,184.63,183.66,184.08,230240.0,170.5606,170.8753,169.9776,170.3663,230240.0
2015-10-07 09:30:00,184.49,185.17,182.61,184.45,139651.0,170.7457,171.3751,169.0058,170.7087,139651.0
2015-10-07 10:00:00,184.41,184.83,183.54,183.88,177491.0,170.6717,171.0604,169.8665,170.1812,177491.0
2015-10-07 10:30:00,183.86,184.93,183.58,183.89,146203.0,170.1627,171.153,169.9035,170.1904,146203.0
2015-10-07 11:00:00,183.89,184.46,183.07,183.59,133235.0,170.1904,170.718,169.4315,169.9128,133235.0
2015-10-07 11:30:00,183.51,184.04,182.91,183.9,122606.0,169.8387,170.3293,169.2834,170.1997,122606.0
2015-10-07 12:00:00,183.87,183.99,182.86,183.02,99553.0,170.1719,170.283,169.2372,169.3852,99553.0
2015-10-07 12:30:00,183.0,184.05,183.0,183.8,130957.0,169.3667,170.3385,169.3667,170.1071,130957.0
2015-10-07 13:00:00,183.76,184.41,183.63,184.33,98515.0,170.0701,170.6717,169.9498,170.5977,98515.0
2015-10-07 13:30:00,184.37,185.27,184.3,185.0,146305.0,170.6347,171.4676,170.5699,171.2177,146305.0
2015-10-07 14:00:00,184.97,185.61,184.5,184.91,117981.0,171.19,171.7823,170.755,171.1344,117981.0
2015-10-07 14:30:00,184.93,185.12,184.03,184.03,158739.0,171.153,171.3288,170.32,170.32,158739.0
2015-10-07 15:00:00,184.12,185.33,183.96,184.66,109021.0,170.4033,171.5232,170.2552,170.9031,109021.0
2015-10-07 15:30:00,184.7,185.16,184.42,184.98,281658.0,170.9401,171.3658,170.6809,171.1992,281658.0
2015-10-08 09:30:00,184.42,184.69,183.39,184.48,72501.0,170.6809,170.9308,169.7277,170.7365,72501.0
2015-10-08 10:00:00,184.46,185.41,184.22,184.97,91030.0,170.718,171.5972,170.4958,171.19,91030.0
2015-10-08 10:30:00,185.01,185.92,184.97,185.85,76474.0,171.227,172.0692,171.19,172.0044,76474.0
2015-10-08 11:00:00,185.84,185.98,184.88,185.15,153379.0,171.9952,172.1247,171.1067,171.3566,153379.0
2015-10-08 11:30:00,185.1,185.65,184.98,184.98,145610.0,171.3103,171.8193,171.1992,171.1992,145610.0
2015-10-08 12:00:00,185.0,185.14,184.35,184.4,52926.0,171.2177,171.3473,170.6162,170.6624,52926.0
2015-10-08 12:30:00,184.44,184.95,183.93,184.3,138393.0,170.6995,171.1715,170.2275,170.5699,138393.0
2015-10-08 13:00:00,184.3,184.81,184.21,184.56,117583.0,170.5699,171.0419,170.4866,170.8105,117583.0
2015-10-08 13:30:00,184.53,185.23,184.49,185.14,119851.0,170.7828,171.4306,170.7457,171.3473,119851.0
2015-10-08 14:00:00,185.18,186.12,185.18,185.48,114195.0,171.3843,172.2543,171.3843,171.662,114195.0
2015-10-08 14:30:00,185.44,186.54,185.44,185.73,81387.0,171.625,172.643,171.625,171.8934,81387.0
2015-10-08 15:00:00,185.8,187.03,185.8,186.43,167022.0,171.9581,173.0965,171.9581,172.5412,167022.0
2015-10-08 15:30:00,186.43,186.91,185.91,186.19,321620.0,172.5412,172.9854,172.0599,172.3191,321620.0
2015-10-09 09:30:00,186.21,187.66,186.1,187.32,237321.0,172.3376,173.6796,172.2358,173.3649,237321.0
2015-10-09 10:00:00,187.21,187.99,186.66,187.56,78055.0,173.2631,173.985,172.7541,173.587,78055.0
2015-10-09 10:30:00,187.45,188.9,187.28,188.78,134472.0,173.4852,174.8272,173.3279,174.7161,134472.0
2015-10-09 11:00:00,188.72,189.29,188.6,189.21,155951.0,174.6606,175.1881,174.5495,175.1141,155951.0
2015-10-09 11:30:00,189.23,190.0,189.08,189.81,154167.0,175.1326,175.8452,174.9938,175.6694,154167.0
2015-10-09 12:00:00,189.77,190.1,188.62,188.86,68401.0,175.6324,175.9378,174.5681,174.7902,68401.0
2015-10-09 12:30:00,188.91,188.91,188.36,188.48,84836.0,174.8364,174.8364,174.3274,174.4385,84836.0
2015-10-09 13:00:00,188.48,188.99,187.94,188.88,81559.0,174.4385,174.9105,173.9387,174.8087,81559.0
2015-10-09 13:30:00,188.85,189.53,188.57,189.37,96187.0,174.7809,175.4103,174.5218,175.2622,96187.0
2015-10-09 14:00:00,189.37,189.51,188.9,189.07,99434.0,175.2622,175.3917,174.8272,174.9845,99434.0
2015-10-09 14:30:00,189.02,189.99,188.84,189.96,319038.0,174.9383,175.836,174.7717,175.8082,319038.0
2015-10-09 15:00:00,189.93,190.14,189.68,190.0,140533.0,175.7805,175.9748,175.5491,175.8452,140533.0
2015-10-09 15:30:00,190.02,190.4,189.72,189.93,615483.0,175.8638,176.2154,175.5861,175.7805,615483.0
2015-10-12 09:30:00,189.79,190.74,189.21,189.54,163502.0,175.6509,176.5301,175.1141,175.4195,163502.0
2015-10-12 10:00:00,189.64,190.24,189.4,190.0,108156.0,175.5121,176.0674,175.2899,175.8452,108156.0
2015-10-12 10:30:00,190.0,190.44,189.85,190.36,89515.0,175.8452,176.2525,175.7064,176.1784,89515.0
2015-10-12 11:00:00,190.29,190.66,189.89,190.23,39889.0,176.1136,176.4561,175.7434,176.0581,39889.0
2015-10-12 11:30:00,190.27,191.14,190.02,190.9,57395.0,176.0951,176.9003,175.8638,176.6782,57395.0
2015-10-12 12:00:00,190.88,191.3,190.7,190.76,31555.0,176.6597,177.0484,176.4931,176.5486,31555.0
2015-10-12 12:30:00,190.83,190.83,190.25,190.53,30677.0,176.6134,176.6134,176.0766,176.3358,30677.0
2015-10-12 13:00:00,190.55,190.68,190.26,190.55,42930.0,176.3543,176.4746,176.0859,176.3543,42930.0
2015-10-12 13:30:00,190.56,190.69,190.44,190.58,60578.0,176.3635,176.4838,176.2525,176.382,60578.0
2015-10-12 14:00:00,190.57,190.71,190.39,190.59,80330.0,176.3728,176.5024,176.2062,176.3913,80330.0
2015-10-12 14:30:00,190.51,190.7,190.41,190.5,56001.0,176.3172,176.4931,176.2247,176.308,56001.0
2015-10-12 15:00:00,190.5,190.69,190.44,190.56,79174.0,176.308,176.4838,176.2525,176.3635,79174.0
2015-10-12 15:30:00,190.56,190.76,190.44,190.54,148255.0,176.3635,176.5486,176.2525,176.345,148255.0
2015-10-13 09:30:00,190.53,193.21,190.09,193.13,109119.0,176.3358,178.8161,175.9285,178.7421,109119.0
2015-10-13 10:00:00,193.02,194.36,192.32,193.19,199766.0,178.6403,179.8804,177.9924,178.7976,199766.0
2015-10-13 10:30:00,193.28,193.91,192.85,192.85,92770.0,178.8809,179.464,178.4829,178.4829,92770.0
2015-10-13 11:00:00,192.97,193.43,192.26,192.3,65936.0,178.594,179.0197,177.9369,177.9739,65936.0
2015-10-13 11:30:00,192.28,192.72,191.9,192.39,78969.0,177.9554,178.3626,177.6037,178.0572,78969.0
2015-10-13 12:00:00,192.34,193.56,192.33,192.97,71933.0,178.0109,179.14,178.0017,178.594,71933.0
2015-10-13 12:30:00,192.96,193.26,192.59,192.59,138107.0,178.5847,178.8624,178.2423,178.2423,138107.0
2015-10-13 13:00:00,192.55,192.71,192.03,192.6,61135.0,178.2053,178.3534,177.724,178.2515,61135.0
2015-10-13 13:30:00,192.54,192.6,191.91,192.31,85487.0,178.196,178.2515,177.613,177.9832,85487.0
2015-10-13 14:00:00,192.34,193.18,192.18,192.5,96016.0,178.0109,178.7883,177.8628,178.159,96016.0
2015-10-13 14:30:00,192.44,193.02,192.04,193.02,94813.0,178.1035,178.6403,177.7333,178.6403,94813.0
2015-10-13 15:00:00,193.03,193.07,192.31,192.55,275802.0,178.6495,178.6865,177.9832,178.2053,275802.0
2015-10-13 15:30:00,192.5,192.62,191.38,191.92,298722.0,178.159,178.2701,177.1224,177.6222,298722.0
2015-10-14 09:30:00,191.32,193.2,191.3,192.6,97627.0,177.0669,178.8068,177.0484,178.2515,97627.0
2015-10-14 10:00:00,192.6,192.6,189.99,190.41,98426.0,178.2515,178.2515,175.836,176.2247,98426.0
2015-10-14 10:30:00,190.34,190.89,190.09,190.88,82594.0,176.1599,176.6689,175.9285,176.6597,82594.0
2015-10-14 11:00:00,190.88,191.54,190.76,191.48,65752.0,176.6597,177.2705,176.5486,177.215,65752.0
2015-10-14 11:30:00,191.33,192.08,190.68,190.83,48187.0,177.0762,177.7703,176.4746,176.6134,48187.0
2015-10-14 12:00:00,190.87,190.87,190.13,190.23,69568.0,176.6504,176.6504,175.9656,176.0581,69568.0
2015-10-14 12:30:00,190.28,190.91,190.07,190.7,70397.0,176.1044,176.6875,175.91,176.4931,70397.0
2015-10-14 13:00:00,190.78,190.98,190.07,190.42,86690.0,176.5671,176.7522,175.91,176.234,86690.0
2015-10-14 13:30:00,190.38,190.65,190.02,190.24,44844.0,176.1969,176.4468,175.8638,176.0674,44844.0
2015-10-14 14:00:00,190.24,190.49,189.41,190.04,74602.0,176.0674,176.2987,175.2992,175.8823,74602.0
2015-10-14 14:30:00,189.96,190.17,189.39,189.79,63208.0,175.8082,176.0026,175.2807,175.6509,63208.0
2015-10-14 15:00:00,189.8,189.95,188.96,189.61,115905.0,175.6601,175.799,174.8827,175.4843,115905.0
2015-10-14 15:30:00,189.66,190.27,189.58,189.83,237639.0,175.5306,176.0951,175.4565,175.6879,237639.0
2015-10-15 09:30:00,190.25,192.21,189.89,190.85,114415.0,176.0766,177.8906,175.7434,176.6319,114415.0
2015-10-15 10:00:00,190.94,191.38,190.71,190.95,87911.0,176.7152,177.1224,176.5024,176.7245,87911.0
2015-10-15 10:30:00,191.04,191.15,190.02,190.81,72697.0,176.8078,176.9096,175.8638,176.5949,72697.0
2015-10-15 11:00:00,190.72,191.24,190.5,191.09,45984.0,176.5116,176.9929,176.308,176.854,45984.0
2015-10-15 11:30:00,191.09,191.47,190.84,190.96,98635.0,176.854,177.2057,176.6227,176.7337,98635.0
2015-10-15 12:00:00,190.9,191.74,190.9,191.72,32656.0,176.6782,177.4556,176.6782,177.4371,32656.0
2015-10-15 12:30:00,191.75,192.05,191.12,191.66,49531.0,177.4649,177.7425,176.8818,177.3816,49531.0
2015-10-15 13:00:00,191.66,192.74,191.59,192.42,53905.0,177.3816,178.3811,177.3168,178.085,53905.0
2015-10-15 13:30:00,192.32,192.69,191.77,192.46,93699.0,177.9924,178.3348,177.4834,178.122,93699.0
2015-10-15 14:00:00,192.53,192.82,192.0,192.11,112666.0,178.1868,178.4552,177.6962,177.7981,112666.0
2015-10-15 14:30:00,192.16,193.26,192.1,193.17,68314.0,177.8443,178.8624,177.7888,178.7791,68314.0
2015-10-15 15:00:00,193.19,193.83,193.02,193.59,112385.0,178.7976,179.3899,178.6403,179.1678,112385.0
2015-10-15 15:30:00,193.49,193.99,193.19,193.78,215539.0,179.0752,179.538,178.7976,179.3436,215539.0
2015-10-16 09:30:00,194.92,195.74,193.21,195.61,133273.0,180.3987,181.1576,178.8161,181.0373,133273.0
2015-10-16 10:00:00,195.65,195.93,193.43,193.69,75295.0,181.0743,181.3335,179.0197,179.2603,75295.0
2015-10-16 10:30:00,193.6,194.42,193.6,194.23,50127.0,179.177,179.936,179.177,179.7601,50127.0
2015-10-16 11:00:00,194.24,194.55,193.67,193.67,36507.0,179.7694,180.0563,179.2418,179.2418,36507.0
2015-10-16 11:30:00,193.78,194.52,193.72,194.52,28382.0,179.3436,180.0285,179.2881,180.0285,28382.0
2015-10-16 12:00:00,194.57,194.57,193.67,193.8,27692.0,180.0748,180.0748,179.2418,179.3621,27692.0
2015-10-16 12:30:00,193.76,194.43,193.76,194.26,36518.0,179.3251,179.9452,179.3251,179.7879,36518.0
2015-10-16 13:00:00,194.17,194.17,193.43,193.43,28429.0,179.7046,179.7046,179.0197,179.0197,28429.0
2015-10-16 13:30:00,193.54,193.93,193.51,193.53,37197.0,179.1215,179.4825,179.0938,179.1123,37197.0
2015-10-16 14:00:00,193.5,194.4,193.45,194.27,77582.0,179.0845,179.9174,179.0382,179.7971,77582.0
2015-10-16 14:30:00,194.25,194.9,194.16,194.64,51783.0,179.7786,180.3802,179.6953,180.1396,51783.0
2015-10-16 15:00:00,194.66,195.04,194.4,194.81,40353.0,180.1581,180.5098,179.9174,180.2969,40353.0
2015-10-16 15:30:00,194.89,195.26,194.66,195.17,133372.0,180.3709,180.7134,180.1581,180.6301,133372.0
2015-10-19 09:30:00,194.58,196.0,194.21,195.74,45266.0,180.084,181.3983,179.7416,181.1576,45266.0
2015-10-19 10:00:00,195.74,196.35,195.5,196.06,70777.0,181.1576,181.7222,180.9355,181.4538,70777.0
2015-10-19 10:30:00,196.06,196.27,195.5,196.1,72710.0,181.4538,181.6481,180.9355,181.4908,72710.0
2015-10-19 11:00:00,196.15,196.56,195.82,196.31,63050.0,181.5371,181.9165,181.2317,181.6852,63050.0
2015-10-19 11:30:00,196.27,196.68,195.97,196.05,46277.0,181.6481,182.0276,181.3705,181.4445,46277.0
2015-10-19 12:00:00,196.05,196.48,195.37,195.7,46378.0,181.4445,181.8425,180.8152,181.1206,46378.0
2015-10-19 12:30:00,195.54,195.84,195.14,195.43,39735.0,180.9725,181.2502,180.6023,180.8707,39735.0
2015-10-19 13:00:00,195.5,195.58,194.24,194.4,39912.0,180.9355,181.0095,179.7694,179.9174,39912.0
2015-10-19 13:30:00,194.43,194.84,193.83,194.83,64860.0,179.9452,180.3247,179.3899,180.3154,64860.0
2015-10-19 14:00:00,194.84,195.13,194.55,194.68,33805.0,180.3247,180.5931,180.0563,180.1766,33805.0
2015-10-19 14:30:00,194.64,195.06,194.59,194.96,34252.0,180.1396,180.5283,180.0933,180.4357,34252.0
2015-10-19 15:00:00,194.97,195.17,194.76,194.76,56994.0,180.445,180.6301,180.2506,180.2506,56994.0
2015-10-19 15:30:00,194.81,194.96,194.46,194.89,131910.0,180.2969,180.4357,179.973,180.3709,131910.0
2015-10-20 09:30:00,194.95,195.22,193.33,193.7,71285.0,180.4265,180.6764,178.9272,179.2696,71285.0
2015-10-20 10:00:00,193.59,194.26,193.5,193.93,106584.0,179.1678,179.7879,179.0845,179.4825,106584.0
2015-10-20 10:30:00,193.99,194.03,193.28,193.33,65661.0,179.538,179.575,178.8809,178.9272,65661.0
2015-10-20 11:00:00,193.43,193.59,191.36,192.16,117796.0,179.0197,179.1678,177.1039,177.8443,117796.0
2015-10-20 11:30:00,192.17,192.29,190.7,191.09,230375.0,177.8536,177.9646,176.4931,176.854,230375.0
2015-10-20 12:00:00,191.11,191.38,190.04,190.26,91262.0,176.8726,177.1224,175.8823,176.0859,91262.0
2015-10-20 12:30:00,190.13,190.63,189.4,190.6,162655.0,175.9656,176.4283,175.2899,176.4005,162655.0
2015-10-20 13:00:00,190.64,190.69,189.61,189.8,42029.0,176.4376,176.4838,175.4843,175.6601,42029.0
2015-10-20 13:30:00,189.79,189.85,188.62,189.44,109964.0,175.6509,175.7064,174.5681,175.327,109964.0
2015-10-20 14:00:00,189.44,190.21,189.32,190.21,140516.0,175.327,176.0396,175.2159,176.0396,140516.0
2015-10-20 14:30:00,190.21,190.6,189.93,190.5,202729.0,176.0396,176.4005,175.7805,176.308,202729.0
2015-10-20 15:00:00,190.52,190.68,189.73,189.73,171040.0,176.3265,176.4746,175.5954,175.5954,171040.0
2015-10-20 15:30:00,189.78,189.9,188.82,189.4,599258.0,175.6416,175.7527,174.7532,175.2899,599258.0
2015-10-21 09:30:00,190.32,190.39,187.58,187.58,145367.0,176.1414,176.2062,173.6055,173.6055,145367.0
2015-10-21 10:00:00,187.72,187.72,185.01,185.24,221200.0,173.7351,173.7351,171.227,171.4399,221200.0
2015-10-21 10:30:00,185.27,186.73,184.23,185.77,170150.0,171.4676,172.8189,170.5051,171.9304,170150.0
2015-10-21 11:00:00,185.78,186.0,184.73,185.16,118659.0,171.9396,172.1432,170.9679,171.3658,118659.0
2015-10-21 11:30:00,185.25,186.45,184.81,186.38,106473.0,171.4491,172.5597,171.0419,172.4949,106473.0
2015-10-21 12:00:00,186.32,186.5,185.64,185.75,102435.0,172.4394,172.606,171.8101,171.9119,102435.0
2015-10-21 12:30:00,185.75,186.25,185.71,185.86,54615.0,171.9119,172.3746,171.8748,172.0137,54615.0
2015-10-21 13:00:00,185.73,185.74,184.72,185.01,44910.0,171.8934,171.9026,170.9586,171.227,44910.0
2015-10-21 13:30:00,184.88,186.71,184.83,186.28,110630.0,171.1067,172.8003,171.0604,172.4024,110630.0
2015-10-21 14:00:00,186.23,187.4,186.04,187.09,101814.0,172.3561,173.4389,172.1803,173.152,101814.0
2015-10-21 14:30:00,187.08,187.97,186.94,187.27,116089.0,173.1428,173.9665,173.0132,173.3186,116089.0
2015-10-21 15:00:00,187.24,187.59,186.49,187.14,136931.0,173.2909,173.6148,172.5967,173.1983,136931.0
2015-10-21 15:30:00,187.16,187.2,186.6,186.6,317993.0,173.2168,173.2538,172.6985,172.6985,317993.0
2015-10-22 09:30:00,187.65,188.02,184.37,185.06,119269.0,173.6703,174.0128,170.6347,171.2733,119269.0
2015-10-22 10:00:00,185.08,186.26,184.51,185.19,115162.0,171.2918,172.3839,170.7642,171.3936,115162.0
2015-10-22 10:30:00,185.1,185.66,184.58,184.76,288088.0,171.3103,171.8286,170.829,170.9956,288088.0
2015-10-22 11:00:00,184.92,185.61,184.36,184.44,130871.0,171.1437,171.7823,170.6254,170.6995,130871.0
2015-10-22 11:30:00,184.41,184.48,182.63,182.63,185753.0,170.6717,170.7365,169.0243,169.0243,185753.0
2015-10-22 12:00:00,182.7,183.0,182.21,182.48,257593.0,169.0891,169.3667,168.6356,168.8855,257593.0
2015-10-22 12:30:00,182.42,183.18,181.16,181.42,201134.0,168.8299,169.5333,167.6638,167.9044,201134.0
2015-10-22 13:00:00,181.42,181.56,180.16,180.2,143272.0,167.9044,168.034,166.7383,166.7753,143272.0
2015-10-22 13:30:00,180.2,180.58,178.33,178.43,204082.0,166.7753,167.127,165.0446,165.1372,204082.0
2015-10-22 14:00:00,178.44,178.64,177.55,177.99,246640.0,165.1464,165.3315,164.3228,164.73,246640.0
2015-10-22 14:30:00,177.99,178.92,177.65,178.87,424429.0,164.73,165.5907,164.4153,165.5444,424429.0
2015-10-22 15:00:00,178.89,181.08,178.24,180.95,269795.0,165.5629,167.5898,164.9613,167.4695,269795.0
2015-10-22 15:30:00,180.95,181.8,180.57,181.41,352654.0,167.4695,168.2561,167.1178,167.8952,352654.0
2015-10-23 09:30:00,182.72,185.82,182.42,185.23,384226.0,169.1076,171.9766,168.8299,171.4306,384226.0
2015-10-23 10:00:00,185.23,185.41,183.41,183.8,180140.0,171.4306,171.5972,169.7462,170.1071,180140.0
2015-10-23 10:30:00,183.86,184.75,183.11,183.29,167595.0,170.1627,170.9864,169.4685,169.6351,167595.0
2015-10-23 11:00:00,183.29,184.04,182.88,182.88,80201.0,169.6351,170.3293,169.2557,169.2557,80201.0
2015-10-23 11:30:00,183.03,184.23,182.88,183.83,75244.0,169.3945,170.5051,169.2557,170.1349,75244.0
2015-10-23 12:00:00,183.68,184.69,183.58,184.43,57476.0,169.9961,170.9308,169.9035,170.6902,57476.0
2015-10-23 12:30:00,184.49,184.9,184.01,184.83,92047.0,170.7457,171.1252,170.3015,171.0604,92047.0
2015-10-23 13:00:00,184.83,185.67,184.53,185.64,76132.0,171.0604,171.8378,170.7828,171.8101,76132.0
2015-10-23 13:30:00,185.55,186.09,185.3,186.03,105538.0,171.7268,172.2265,171.4954,172.171,105538.0
2015-10-23 14:00:00,185.92,186.42,185.58,186.29,68907.0,172.0692,172.5319,171.7545,172.4116,68907.0
2015-10-23 14:30:00,186.22,187.34,186.09,187.18,86604.0,172.3468,173.3834,172.2265,173.2353,86604.0
2015-10-23 15:00:00,187.13,187.4,186.02,186.18,127793.0,173.1891,173.4389,172.1617,172.3098,127793.0
2015-10-23 15:30:00,186.18,187.28,186.17,187.0,230383.0,172.3098,173.3279,172.3006,173.0687,230383.0
2015-10-26 09:30:00,186.7,186.9,185.57,185.57,87540.0,172.7911,172.9762,171.7453,171.7453,87540.0
2015-10-26 10:00:00,185.73,188.25,185.57,188.15,62554.0,171.8934,174.2256,171.7453,174.1331,62554.0
2015-10-26 10:30:00,188.0,189.56,187.68,188.61,66856.0,173.9942,175.438,173.6981,174.5588,66856.0
2015-10-26 11:00:00,188.61,188.93,187.53,187.54,53943.0,174.5588,174.855,173.5593,173.5685,53943.0
2015-10-26 11:30:00,187.67,188.55,187.44,188.04,105943.0,173.6888,174.5033,173.476,174.0313,105943.0
2015-10-26 12:00:00,187.99,189.28,187.67,189.08,58633.0,173.985,175.1789,173.6888,174.9938,58633.0
2015-10-26 12:30:00,189.18,189.29,188.85,189.05,106218.0,175.0863,175.1881,174.7809,174.966,106218.0
2015-10-26 13:00:00,189.05,189.33,188.94,189.12,50071.0,174.966,175.2252,174.8642,175.0308,50071.0
2015-10-26 13:30:00,189.18,189.47,189.02,189.05,32456.0,175.0863,175.3547,174.9383,174.966,32456.0
2015-10-26 14:00:00,189.04,189.2,188.92,189.15,52829.0,174.9568,175.1048,174.8457,175.0586,52829.0
2015-10-26 14:30:00,189.09,189.59,188.92,189.41,46803.0,175.003,175.4658,174.8457,175.2992,46803.0
2015-10-26 15:00:00,189.41,189.54,189.11,189.22,60003.0,175.2992,175.4195,175.0215,175.1234,60003.0
2015-10-26 15:30:00,189.28,189.8,188.77,189.5,297476.0,175.1789,175.6601,174.7069,175.3825,297476.0
2015-10-27 09:30:00,189.05,191.68,188.66,191.04,58345.0,174.966,177.4001,174.6051,176.8078,58345.0
2015-10-27 10:00:00,191.18,191.53,190.24,190.29,77499.0,176.9373,177.2613,176.0674,176.1136,77499.0
2015-10-27 10:30:00,190.22,191.69,190.1,191.57,62407.0,176.0489,177.4093,175.9378,177.2983,62407.0
2015-10-27 11:00:00,191.4,192.32,191.0,191.39,66388.0,177.1409,177.9924,176.7707,177.1317,66388.0
2015-10-27 11:30:00,191.48,191.59,190.46,190.46,95363.0,177.215,177.3168,176.271,176.271,95363.0
2015-10-27 12:00:00,190.64,191.01,190.23,190.67,25736.0,176.4376,176.78,176.0581,176.4653,25736.0
2015-10-27 12:30:00,190.64,190.64,169.0,179.2,1672297.0,176.4376,176.4376,156.4097,165.8498,1672297.0
2015-10-27 13:00:00,179.03,181.0,178.0,179.95,560243.0,165.6925,167.5157,164.7392,166.544,560243.0
2015-10-27 13:30:00,180.11,180.81,176.66,178.52,616807.0,166.692,167.3399,163.4991,165.2205,616807.0
2015-10-27 14:00:00,178.52,179.84,177.98,179.58,396493.0,165.2205,166.4422,164.7207,166.2015,396493.0
2015-10-27 14:30:00,179.55,181.79,179.53,181.03,222269.0,166.1738,168.2469,166.1552,167.5435,222269.0
2015-10-27 15:00:00,180.98,182.35,180.52,182.14,336752.0,167.4972,168.7652,167.0715,168.5708,336752.0
2015-10-27 15:30:00,182.12,182.74,180.76,181.8,511853.0,168.5523,169.1261,167.2936,168.2561,511853.0
2015-10-28 09:30:00,181.75,181.86,178.62,181.34,248485.0,168.2099,168.3117,165.313,167.8304,248485.0
2015-10-28 10:00:00,181.38,181.53,179.93,181.3,218410.0,167.8674,168.0062,166.5254,167.7934,218410.0
2015-10-28 10:30:00,181.3,181.73,180.22,180.55,214636.0,167.7934,168.1913,166.7938,167.0993,214636.0
2015-10-28 11:00:00,180.54,180.65,179.84,180.41,160877.0,167.09,167.1918,166.4422,166.9697,160877.0
2015-10-28 11:30:00,180.41,182.45,180.2,182.45,201084.0,166.9697,168.8577,166.7753,168.8577,201084.0
2015-10-28 12:00:00,182.29,182.42,181.68,181.96,119464.0,168.7096,168.8299,168.1451,168.4042,119464.0
2015-10-28 12:30:00,182.01,182.09,181.8,181.96,76177.0,168.4505,168.5245,168.2561,168.4042,76177.0
2015-10-28 13:00:00,181.95,182.17,181.3,181.89,76200.0,168.395,168.5986,167.7934,168.3394,76200.0
2015-10-28 13:30:00,181.93,182.1,181.57,181.89,100342.0,168.3764,168.5338,168.0433,168.3394,100342.0
2015-10-28 14:00:00,181.88,181.93,180.28,181.52,195817.0,168.3302,168.3764,166.8494,167.997,195817.0
2015-10-28 14:30:00,181.51,181.89,181.16,181.86,177901.0,167.9877,168.3394,167.6638,168.3117,177901.0
2015-10-28 15:00:00,181.89,182.71,181.74,182.46,185697.0,168.3394,169.0983,168.2006,168.867,185697.0
2015-10-28 15:30:00,182.46,182.85,176.0,181.73,455324.0,168.867,169.2279,162.8882,168.1913,455324.0
2015-10-29 09:30:00,187.14,187.91,180.4,182.3,364383.0,173.1983,173.9109,166.9604,168.7189,364383.0
2015-10-29 10:00:00,182.39,182.55,180.65,181.15,347963.0,168.8022,168.9503,167.1918,167.6546,347963.0
2015-10-29 10:30:00,181.14,182.95,180.86,182.3,258276.0,167.6453,169.3205,167.3862,168.7189,258276.0
2015-10-29 11:00:00,182.38,183.64,182.0,182.76,207310.0,168.7929,169.9591,168.4412,169.1446,207310.0
2015-10-29 11:30:00,182.7,185.4,182.66,185.28,103435.0,169.0891,171.5879,169.0521,171.4769,103435.0
2015-10-29 12:00:00,185.24,186.69,185.1,186.58,91416.0,171.4399,172.7818,171.3103,172.68,91416.0
2015-10-29 12:30:00,186.58,188.0,186.55,186.9,127047.0,172.68,173.9942,172.6523,172.9762,127047.0
2015-10-29 13:00:00,186.58,187.9,186.46,187.03,76859.0,172.68,173.9017,172.569,173.0965,76859.0
2015-10-29 13:30:00,187.02,187.21,185.8,185.93,62520.0,173.0873,173.2631,171.9581,172.0785,62520.0
2015-10-29 14:00:00,185.86,186.28,185.37,185.87,111216.0,172.0137,172.4024,171.5602,172.0229,111216.0
2015-10-29 14:30:00,186.01,186.61,185.33,186.06,158174.0,172.1525,172.7078,171.5232,172.1988,158174.0
2015-10-29 15:00:00,186.1,186.25,185.81,186.1,108869.0,172.2358,172.3746,171.9674,172.2358,108869.0
2015-10-29 15:30:00,186.13,187.3,185.71,186.2,262404.0,172.2636,173.3464,171.8748,172.3283,262404.0
2015-10-30 09:30:00,186.18,186.18,181.56,181.58,253269.0,172.3098,172.3098,168.034,168.0525,253269.0
2015-10-30 10:00:00,181.67,183.56,179.52,183.05,445696.0,168.1358,169.885,166.146,169.413,445696.0
2015-10-30 10:30:00,182.8,183.54,181.66,181.93,137591.0,169.1816,169.8665,168.1266,168.3764,137591.0
2015-10-30 11:00:00,181.89,182.86,181.25,181.91,901116.0,168.3394,169.2372,167.7471,168.3579,901116.0
2015-10-30 11:30:00,181.96,183.75,181.55,182.69,173148.0,168.4042,170.0609,168.0248,169.0798,173148.0
2015-10-30 12:00:00,182.74,183.06,182.61,182.61,71721.0,169.1261,169.4223,169.0058,169.0058,71721.0
2015-10-30 12:30:00,182.62,183.12,182.62,182.91,51357.0,169.015,169.4778,169.015,169.2834,51357.0
2015-10-30 13:00:00,183.0,183.0,181.8,181.88,80564.0,169.3667,169.3667,168.2561,168.3302,80564.0
2015-10-30 13:30:00,181.92,182.25,181.18,181.94,76320.0,168.3672,168.6726,167.6823,168.3857,76320.0
2015-10-30 14:00:00,181.91,182.0,180.17,180.36,118233.0,168.3579,168.4412,166.7476,166.9234,118233.0
2015-10-30 14:30:00,180.34,180.7,178.55,178.61,154109.0,166.9049,167.2381,165.2483,165.3038,154109.0
2015-10-30 15:00:00,178.65,179.26,178.02,178.09,231597.0,165.3408,165.9054,164.7577,164.8225,231597.0
2015-10-30 15:30:00,178.2,179.79,178.17,178.85,311659.0,164.9243,166.3959,164.8966,165.5259,311659.0
2015-11-02 09:30:00,179.91,182.46,179.11,181.65,115836.0,166.5069,168.867,165.7665,168.1173,115836.0
2015-11-02 10:00:00,181.78,182.69,181.57,182.6,66337.0,168.2376,169.0798,168.0433,168.9965,66337.0
2015-11-02 10:30:00,182.73,182.99,181.82,182.74,89901.0,169.1168,169.3575,168.2746,169.1261,89901.0
2015-11-02 11:00:00,182.68,183.12,181.53,183.11,118649.0,169.0706,169.4778,168.0062,169.4685,118649.0
2015-11-02 11:30:00,183.06,183.23,182.12,182.24,95814.0,169.4223,169.5796,168.5523,168.6634,95814.0
2015-11-02 12:00:00,182.24,183.05,182.24,182.81,57949.0,168.6634,169.413,168.6634,169.1909,57949.0
2015-11-02 12:30:00,182.8,183.2,182.02,182.02,65900.0,169.1816,169.5518,168.4597,168.4597,65900.0
2015-11-02 13:00:00,182.02,182.38,181.64,181.76,57283.0,168.4597,168.7929,168.1081,168.2191,57283.0
2015-11-02 13:30:00,181.76,182.08,181.72,181.73,67298.0,168.2191,168.5153,168.1821,168.1913,67298.0
2015-11-02 14:00:00,181.73,181.83,180.87,181.03,104530.0,168.1913,168.2839,167.3954,167.5435,104530.0
2015-11-02 14:30:00,181.05,181.5,180.92,181.2,108661.0,167.562,167.9785,167.4417,167.7008,108661.0
2015-11-02 15:00:00,181.22,181.4,180.65,180.97,141605.0,167.7193,167.8859,167.1918,167.488,141605.0
2015-11-02 15:30:00,180.95,181.28,180.31,180.64,311063.0,167.4695,167.7749,166.8771,167.1826,311063.0
2015-11-03 09:30:00,180.67,180.69,178.85,179.2,105020.0,167.2103,167.2288,165.5259,165.8498,105020.0
2015-11-03 10:00:00,179.22,179.94,178.8,179.6,149069.0,165.8683,166.5347,165.4796,166.22,149069.0
2015-11-03 10:30:00,179.6,181.38,179.42,181.08,84151.0,166.22,167.8674,166.0534,167.5898,84151.0
2015-11-03 11:00:00,181.17,181.81,180.9,181.81,58390.0,167.6731,168.2654,167.4232,168.2654,58390.0
2015-11-03 11:30:00,181.81,182.85,181.51,182.71,74023.0,168.2654,169.2279,167.9877,169.0983,74023.0
2015-11-03 12:00:00,182.62,183.14,182.17,182.32,74295.0,169.015,169.4963,168.5986,168.7374,74295.0
2015-11-03 12:30:00,182.32,182.53,181.77,182.25,48245.0,168.7374,168.9317,168.2284,168.6726,48245.0
2015-11-03 13:00:00,182.26,182.31,180.87,181.54,50951.0,168.6819,168.7281,167.3954,168.0155,50951.0
2015-11-03 13:30:00,181.44,182.14,181.43,182.03,33684.0,167.923,168.5708,167.9137,168.469,33684.0
2015-11-03 14:00:00,182.05,182.81,181.73,182.77,147785.0,168.4875,169.1909,168.1913,169.1539,147785.0
2015-11-03 14:30:00,182.83,183.0,182.47,182.58,65022.0,169.2094,169.3667,168.8762,168.978,65022.0
2015-11-03 15:00:00,182.56,183.18,182.13,182.93,122485.0,168.9595,169.5333,168.5615,169.302,122485.0
2015-11-03 15:30:00,182.84,183.51,182.59,183.34,268819.0,169.2187,169.8387,168.9873,169.6814,268819.0
2015-11-04 09:30:00,182.83,183.98,180.84,181.3,90650.0,169.2094,170.2737,167.3677,167.7934,90650.0
2015-11-04 10:00:00,181.39,182.84,181.07,182.69,78521.0,167.8767,169.2187,167.5805,169.0798,78521.0
2015-11-04 10:30:00,182.74,182.74,180.4,180.54,140454.0,169.1261,169.1261,166.9604,167.09,140454.0
2015-11-04 11:00:00,180.46,180.79,179.27,180.3,127573.0,167.016,167.3214,165.9146,166.8679,127573.0
2015-11-04 11:30:00,180.27,181.6,180.21,181.36,96855.0,166.8401,168.071,166.7846,167.8489,96855.0
2015-11-04 12:00:00,181.31,182.0,181.23,181.67,47437.0,167.8026,168.4412,167.7286,168.1358,47437.0
2015-11-04 12:30:00,181.63,182.15,181.13,182.03,102298.0,168.0988,168.5801,167.636,168.469,102298.0
2015-11-04 13:00:00,181.99,182.15,181.39,181.6,196925.0,168.432,168.5801,167.8767,168.071,196925.0
2015-11-04 13:30:00,181.67,182.0,181.2,181.86,227837.0,168.1358,168.4412,167.7008,168.3117,227837.0
2015-11-04 14:00:00,181.88,182.87,181.53,182.48,114704.0,168.3302,169.2464,168.0062,168.8855,114704.0
2015-11-04 14:30:00,182.62,183.1,182.3,183.07,131950.0,169.015,169.4593,168.7189,169.4315,131950.0
2015-11-04 15:00:00,183.08,183.12,181.98,182.11,112131.0,169.4408,169.4778,168.4227,168.543,112131.0
2015-11-04 15:30:00,182.11,182.3,181.53,181.93,202233.0,168.543,168.7189,168.0062,168.3764,202233.0
2015-11-05 09:30:00,181.83,182.8,181.07,182.75,115516.0,168.2839,169.1816,167.5805,169.1354,115516.0
2015-11-05 10:00:00,182.85,183.0,181.46,181.93,187955.0,169.2279,169.3667,167.9415,168.3764,187955.0
2015-11-05 10:30:00,181.93,181.93,180.86,181.83,119636.0,168.3764,168.3764,167.3862,168.2839,119636.0
2015-11-05 11:00:00,181.97,183.3,181.63,183.07,86467.0,168.4135,169.6444,168.0988,169.4315,86467.0
2015-11-05 11:30:00,182.92,183.77,182.46,183.72,65158.0,169.2927,170.0794,168.867,170.0331,65158.0
2015-11-05 12:00:00,183.72,183.83,183.17,183.54,70704.0,170.0331,170.1349,169.5241,169.8665,70704.0
2015-11-05 12:30:00,183.54,184.34,183.24,184.24,52420.0,169.8665,170.6069,169.5889,170.5144,52420.0
2015-11-05 13:00:00,184.34,184.71,183.84,184.38,107006.0,170.6069,170.9493,170.1442,170.6439,107006.0
2015-11-05 13:30:00,184.32,184.59,183.89,184.52,56999.0,170.5884,170.8383,170.1904,170.7735,56999.0
2015-11-05 14:00:00,184.54,185.05,184.24,185.05,79710.0,170.792,171.264,170.5144,171.264,79710.0
2015-11-05 14:30:00,185.01,185.41,184.61,185.21,111750.0,171.227,171.5972,170.8568,171.4121,111750.0
2015-11-05 15:00:00,185.12,185.89,185.07,185.87,152488.0,171.3288,172.0414,171.2825,172.0229,152488.0
2015-11-05 15:30:00,185.86,186.25,185.48,185.91,363976.0,172.0137,172.3746,171.662,172.0599,363976.0
2015-11-06 09:30:00,188.48,189.37,181.44,183.96,155747.0,174.4385,175.2622,167.923,170.2552,155747.0
2015-11-06 10:00:00,183.85,184.61,183.04,183.84,86180.0,170.1534,170.8568,169.4038,170.1442,86180.0
2015-11-06 10:30:00,183.56,184.15,182.69,183.05,71827.0,169.885,170.4311,169.0798,169.413,71827.0
2015-11-06 11:00:00,183.15,183.75,182.11,182.28,50144.0,169.5056,170.0609,168.543,168.7004,50144.0
2015-11-06 11:30:00,182.21,183.4,182.21,182.62,145463.0,168.6356,169.7369,168.6356,169.015,145463.0
2015-11-06 12:00:00,182.65,183.46,182.14,182.36,42609.0,169.0428,169.7925,168.5708,168.7744,42609.0
2015-11-06 12:30:00,182.31,183.51,182.22,183.17,166297.0,168.7281,169.8387,168.6448,169.5241,166297.0
2015-11-06 13:00:00,183.15,184.14,183.14,184.04,66579.0,169.5056,170.4218,169.4963,170.3293,66579.0
2015-11-06 13:30:00,184.08,184.48,183.64,184.24,33299.0,170.3663,170.7365,169.9591,170.5144,33299.0
2015-11-06 14:00:00,184.22,184.52,183.88,183.88,62918.0,170.4958,170.7735,170.1812,170.1812,62918.0
2015-11-06 14:30:00,183.85,184.22,183.09,183.55,70582.0,170.1534,170.4958,169.45,169.8758,70582.0
2015-11-06 15:00:00,183.66,183.74,182.92,183.18,97320.0,169.9776,170.0516,169.2927,169.5333,97320.0
2015-11-06 15:30:00,183.06,183.77,182.75,183.72,204069.0,169.4223,170.0794,169.1354,170.0331,204069.0
2015-11-09 09:30:00,183.18,184.28,181.5,181.83,174911.0,169.5333,170.5514,167.9785,168.2839,174911.0
2015-11-09 10:00:00,181.7,181.96,180.85,181.7,222234.0,168.1636,168.4042,167.3769,168.1636,222234.0
2015-11-09 10:30:00,181.68,183.73,181.28,182.08,249176.0,168.1451,170.0424,167.7749,168.5153,249176.0
2015-11-09 11:00:00,182.0,182.27,181.05,181.05,130976.0,168.4412,168.6911,167.562,167.562,130976.0
2015-11-09 11:30:00,181.17,181.42,180.51,180.83,91601.0,167.6731,167.9044,167.0622,167.3584,91601.0
2015-11-09 12:00:00,180.71,182.12,180.69,181.9,206730.0,167.2473,168.5523,167.2288,168.3487,206730.0
2015-11-09 12:30:00,181.95,182.63,181.78,182.07,83001.0,168.395,169.0243,168.2376,168.506,83001.0
2015-11-09 13:00:00,182.14,182.43,181.68,182.35,74507.0,168.5708,168.8392,168.1451,168.7652,74507.0
2015-11-09 13:30:00,182.37,182.58,181.56,182.16,60725.0,168.7837,168.978,168.034,168.5893,60725.0
2015-11-09 14:00:00,182.17,183.69,181.93,183.38,126037.0,168.5986,170.0053,168.3764,169.7184,126037.0
2015-11-09 14:30:00,183.35,183.42,182.87,183.25,168248.0,169.6907,169.7554,169.2464,169.5981,168248.0
2015-11-09 15:00:00,183.23,183.23,182.58,183.12,139400.0,169.5796,169.5796,168.978,169.4778,139400.0
2015-11-09 15:30:00,183.15,183.77,182.87,183.21,348247.0,169.5056,170.0794,169.2464,169.5611,348247.0
2015-11-10 09:30:00,183.44,185.42,181.54,185.04,106206.0,169.774,171.6064,168.0155,171.2548,106206.0
2015-11-10 10:00:00,185.08,185.25,183.35,183.98,95003.0,171.2918,171.4491,169.6907,170.2737,95003.0
2015-11-10 10:30:00,183.84,184.49,183.25,183.43,87450.0,170.1442,170.7457,169.5981,169.7647,87450.0
2015-11-10 11:00:00,183.5,183.5,182.4,182.83,88623.0,169.8295,169.8295,168.8114,169.2094,88623.0
2015-11-10 11:30:00,182.62,182.9,182.34,182.59,89377.0,169.015,169.2742,168.7559,168.9873,89377.0
2015-11-10 12:00:00,182.65,183.5,182.58,183.5,78704.0,169.0428,169.8295,168.978,169.8295,78704.0
2015-11-10 12:30:00,183.49,184.26,183.08,184.15,78016.0,169.8202,170.5329,169.4408,170.4311,78016.0
2015-11-10 13:00:00,184.16,184.16,183.19,183.78,110049.0,170.4403,170.4403,169.5426,170.0886,110049.0
2015-11-10 13:30:00,183.79,184.61,183.26,183.73,35920.0,170.0979,170.8568,169.6074,170.0424,35920.0
2015-11-10 14:00:00,183.67,183.96,183.13,183.52,42786.0,169.9868,170.2552,169.4871,169.848,42786.0
2015-11-10 14:30:00,183.52,184.65,183.42,184.39,74476.0,169.848,170.8938,169.7554,170.6532,74476.0
2015-11-10 15:00:00,184.28,184.88,183.63,183.85,84886.0,170.5514,171.1067,169.9498,170.1534,84886.0
2015-11-10 15:30:00,183.89,184.89,183.81,184.79,266057.0,170.1904,171.1159,170.1164,171.0234,266057.0
2015-11-11 09:30:00,185.05,185.8,184.63,185.48,97483.0,171.264,171.9581,170.8753,171.662,97483.0
2015-11-11 10:00:00,185.59,185.84,184.66,185.13,113925.0,171.7638,171.9952,170.9031,171.3381,113925.0
2015-11-11 10:30:00,185.1,185.13,184.06,184.38,131027.0,171.3103,171.3381,170.3478,170.6439,131027.0
2015-11-11 11:00:00,184.37,185.1,184.26,185.0,96284.0,170.6347,171.3103,170.5329,171.2177,96284.0
2015-11-11 11:30:00,185.09,185.16,184.03,184.17,58709.0,171.301,171.3658,170.32,170.4496,58709.0
2015-11-11 12:00:00,184.18,184.39,183.62,184.25,44090.0,170.4588,170.6532,169.9405,170.5236,44090.0
2015-11-11 12:30:00,184.19,184.63,183.96,184.11,76012.0,170.4681,170.8753,170.2552,170.394,76012.0
2015-11-11 13:00:00,184.08,184.13,183.42,183.81,105919.0,170.3663,170.4126,169.7554,170.1164,105919.0
2015-11-11 13:30:00,183.81,183.81,183.39,183.4,52607.0,170.1164,170.1164,169.7277,169.7369,52607.0
2015-11-11 14:00:00,183.39,184.04,183.33,184.0,66543.0,169.7277,170.3293,169.6722,170.2922,66543.0
2015-11-11 14:30:00,184.07,184.07,182.92,182.96,106340.0,170.357,170.357,169.2927,169.3297,106340.0
2015-11-11 15:00:00,182.98,184.0,182.98,183.88,142673.0,169.3482,170.2922,169.3482,170.1812,142673.0
2015-11-11 15:30:00,183.87,184.11,183.41,183.42,248390.0,170.1719,170.394,169.7462,169.7554,248390.0
2015-11-12 09:30:00,183.0,184.98,182.36,183.5,188823.0,169.3667,171.1992,168.7744,169.8295,188823.0
2015-11-12 10:00:00,183.44,183.44,182.51,182.95,83286.0,169.774,169.774,168.9132,169.3205,83286.0
2015-11-12 10:30:00,182.95,182.95,181.52,182.08,103282.0,169.3205,169.3205,167.997,168.5153,103282.0
2015-11-12 11:00:00,181.95,182.98,181.84,182.23,149180.0,168.395,169.3482,168.2932,168.6541,149180.0
2015-11-12 11:30:00,182.23,182.5,181.84,181.86,68201.0,168.6541,168.904,168.2932,168.3117,68201.0
2015-11-12 12:00:00,182.06,182.06,180.65,181.36,43322.0,168.4968,168.4968,167.1918,167.8489,43322.0
2015-11-12 12:30:00,181.37,181.37,180.62,180.95,54614.0,167.8582,167.8582,167.164,167.4695,54614.0
2015-11-12 13:00:00,180.97,181.16,180.32,180.89,49344.0,167.488,167.6638,166.8864,167.4139,49344.0
2015-11-12 13:30:00,180.89,181.42,180.81,180.89,58529.0,167.4139,167.9044,167.3399,167.4139,58529.0
2015-11-12 14:00:00,180.96,181.07,180.39,181.07,37603.0,167.4787,167.5805,166.9512,167.5805,37603.0
2015-11-12 14:30:00,181.09,181.41,180.64,180.98,68828.0,167.599,167.8952,167.1826,167.4972,68828.0
2015-11-12 15:00:00,180.92,181.25,180.65,181.14,56243.0,167.4417,167.7471,167.1918,167.6453,56243.0
2015-11-12 15:30:00,181.14,181.26,179.97,180.08,133021.0,167.6453,167.7564,166.5625,166.6643,133021.0
2015-11-13 09:30:00,179.49,182.27,179.49,181.88,68660.0,166.1182,168.6911,166.1182,168.3302,68660.0
2015-11-13 10:00:00,181.96,182.41,180.15,180.4,112738.0,168.4042,168.8207,166.7291,166.9604,112738.0
2015-11-13 10:30:00,180.38,181.96,180.32,181.9,59324.0,166.9419,168.4042,166.8864,168.3487,59324.0
2015-11-13 11:00:00,181.9,181.9,181.04,181.25,44484.0,168.3487,168.3487,167.5528,167.7471,44484.0
2015-11-13 11:30:00,181.25,181.3,180.5,181.1,87733.0,167.7471,167.7934,167.053,167.6083,87733.0
2015-11-13 12:00:00,181.14,181.14,180.5,181.14,67874.0,167.6453,167.6453,167.053,167.6453,67874.0
2015-11-13 12:30:00,181.03,181.39,180.98,181.1,37819.0,167.5435,167.8767,167.4972,167.6083,37819.0
2015-11-13 13:00:00,181.1,181.13,180.67,180.92,36974.0,167.6083,167.636,167.2103,167.4417,36974.0
2015-11-13 13:30:00,180.82,181.51,180.78,181.1,57594.0,167.3491,167.9877,167.3121,167.6083,57594.0
2015-11-13 14:00:00,181.11,181.52,180.5,180.55,99453.0,167.6175,167.997,167.053,167.0993,99453.0
2015-11-13 14:30:00,180.56,180.93,180.21,180.42,52281.0,167.1085,167.4509,166.7846,166.9789,52281.0
2015-11-13 15:00:00,180.47,180.73,180.01,180.24,102239.0,167.0252,167.2658,166.5995,166.8124,102239.0
2015-11-13 15:30:00,180.24,180.62,179.77,179.91,243626.0,166.8124,167.164,166.3774,166.5069,243626.0
2015-11-16 09:30:00,179.89,181.06,179.43,179.6,57499.0,166.4884,167.5713,166.0627,166.22,57499.0
2015-11-16 10:00:00,179.44,180.42,179.28,179.55,82348.0,166.072,166.9789,165.9239,166.1738,82348.0
2015-11-16 10:30:00,179.41,180.9,179.02,180.48,409596.0,166.0442,167.4232,165.6832,167.0345,409596.0
2015-11-16 11:00:00,180.4,181.36,180.23,180.46,107827.0,166.9604,167.8489,166.8031,167.016,107827.0
2015-11-16 11:30:00,180.56,182.0,180.5,181.31,119031.0,167.1085,168.4412,167.053,167.8026,119031.0
2015-11-16 12:00:00,181.32,181.4,180.25,181.09,112302.0,167.8119,167.8859,166.8216,167.599,112302.0
2015-11-16 12:30:00,181.13,181.52,180.91,181.41,115166.0,167.636,167.997,167.4324,167.8952,115166.0
2015-11-16 13:00:00,181.33,181.71,181.19,181.33,52423.0,167.8211,168.1728,167.6916,167.8211,52423.0
2015-11-16 13:30:00,181.34,181.44,180.79,181.11,56904.0,167.8304,167.923,167.3214,167.6175,56904.0
2015-11-16 14:00:00,181.12,181.43,180.85,180.98,94857.0,167.6268,167.9137,167.3769,167.4972,94857.0
2015-11-16 14:30:00,181.0,181.42,180.81,181.2,128425.0,167.5157,167.9044,167.3399,167.7008,128425.0
2015-11-16 15:00:00,181.21,181.93,181.07,181.81,110756.0,167.7101,168.3764,167.5805,168.2654,110756.0
2015-11-16 15:30:00,181.78,182.6,181.63,182.36,228829.0,168.2376,168.9965,168.0988,168.7744,228829.0
2015-11-17 09:30:00,182.79,183.58,180.51,183.39,139251.0,169.1724,169.9035,167.0622,169.7277,139251.0
2015-11-17 10:00:00,183.25,184.0,182.8,183.26,142553.0,169.5981,170.2922,169.1816,169.6074,142553.0
2015-11-17 10:30:00,183.24,185.28,183.01,185.02,118483.0,169.5889,171.4769,169.376,171.2362,118483.0
2015-11-17 11:00:00,185.02,185.73,184.91,185.73,85622.0,171.2362,171.8934,171.1344,171.8934,85622.0
2015-11-17 11:30:00,185.58,187.0,185.53,186.95,172862.0,171.7545,173.0687,171.7083,173.0225,172862.0
2015-11-17 12:00:00,186.95,186.99,185.78,185.84,88945.0,173.0225,173.0595,171.9396,171.9952,88945.0
2015-11-17 12:30:00,185.79,185.98,185.1,185.81,59126.0,171.9489,172.1247,171.3103,171.9674,59126.0
2015-11-17 13:00:00,185.82,186.07,184.65,184.95,71467.0,171.9766,172.208,170.8938,171.1715,71467.0
2015-11-17 13:30:00,184.91,185.83,184.59,185.76,60216.0,171.1344,171.9859,170.8383,171.9211,60216.0
2015-11-17 14:00:00,185.75,185.94,184.91,184.95,83683.0,171.9119,172.0877,171.1344,171.1715,83683.0
2015-11-17 14:30:00,185.02,185.65,184.64,185.31,116279.0,171.2362,171.8193,170.8846,171.5046,116279.0
2015-11-17 15:00:00,185.38,185.5,184.53,184.96,104183.0,171.5694,171.6805,170.7828,171.1807,104183.0
2015-11-17 15:30:00,184.98,185.84,184.96,185.41,190790.0,171.1992,171.9952,171.1807,171.5972,190790.0
2015-11-18 09:30:00,185.6,186.99,184.68,186.03,111625.0,171.773,173.0595,170.9216,172.171,111625.0
2015-11-18 10:00:00,185.92,186.32,185.48,185.73,95628.0,172.0692,172.4394,171.662,171.8934,95628.0
2015-11-18 10:30:00,185.75,187.0,185.49,187.0,94451.0,171.9119,173.0687,171.6712,173.0687,94451.0
2015-11-18 11:00:00,186.98,187.79,186.81,187.69,137522.0,173.0502,173.7999,172.8929,173.7073,137522.0
2015-11-18 11:30:00,187.74,188.68,187.74,188.03,94813.0,173.7536,174.6236,173.7536,174.022,94813.0
2015-11-18 12:00:00,187.99,188.78,187.72,188.69,95789.0,173.985,174.7161,173.7351,174.6328,95789.0
2015-11-18 12:30:00,188.72,188.83,188.14,188.49,89232.0,174.6606,174.7624,174.1238,174.4477,89232.0
2015-11-18 13:00:00,188.48,188.94,188.41,188.77,83249.0,174.4385,174.8642,174.3737,174.7069,83249.0
2015-11-18 13:30:00,188.78,188.79,186.9,187.25,96209.0,174.7161,174.7254,172.9762,173.3001,96209.0
2015-11-18 14:00:00,187.25,188.38,186.68,188.2,123349.0,173.3001,174.3459,172.7726,174.1793,123349.0
2015-11-18 14:30:00,188.13,189.2,187.74,189.2,141711.0,174.1146,175.1048,173.7536,175.1048,141711.0
2015-11-18 15:00:00,189.19,189.19,188.16,188.38,139748.0,175.0956,175.0956,174.1423,174.3459,139748.0
2015-11-18 15:30:00,188.39,189.56,188.36,189.24,306820.0,174.3552,175.438,174.3274,175.1419,306820.0
2015-11-19 09:30:00,187.5,188.89,187.27,187.64,118823.0,173.5315,174.8179,173.3186,173.6611,118823.0
2015-11-19 10:00:00,187.62,188.05,186.43,186.82,137689.0,173.6426,174.0405,172.5412,172.9022,137689.0
2015-11-19 10:30:00,186.93,186.95,185.82,185.9,95751.0,173.004,173.0225,171.9766,172.0507,95751.0
2015-11-19 11:00:00,186.0,186.33,185.55,186.02,191998.0,172.1432,172.4487,171.7268,172.1617,191998.0
2015-11-19 11:30:00,186.14,186.2,184.76,184.78,67872.0,172.2728,172.3283,170.9956,171.0141,67872.0
2015-11-19 12:00:00,184.7,185.2,184.66,185.09,67191.0,170.9401,171.4028,170.9031,171.301,67191.0
2015-11-19 12:30:00,185.02,185.98,184.85,185.98,74390.0,171.2362,172.1247,171.0789,172.1247,74390.0
2015-11-19 13:00:00,185.84,186.13,185.35,185.35,76782.0,171.9952,172.2636,171.5417,171.5417,76782.0
2015-11-19 13:30:00,185.31,185.45,184.83,184.83,50795.0,171.5046,171.6342,171.0604,171.0604,50795.0
2015-11-19 14:00:00,184.85,185.01,184.65,184.94,71812.0,171.0789,171.227,170.8938,171.1622,71812.0
2015-11-19 14:30:00,184.96,185.51,184.74,185.44,71861.0,171.1807,171.6897,170.9771,171.625,71861.0
2015-11-19 15:00:00,185.38,185.83,185.22,185.67,77711.0,171.5694,171.9859,171.4213,171.8378,77711.0
2015-11-19 15:30:00,185.65,185.71,185.05,185.36,182486.0,171.8193,171.8748,171.264,171.5509,182486.0
2015-11-20 09:30:00,186.47,187.42,186.03,187.39,181147.0,172.5782,173.4575,172.171,173.4297,181147.0
2015-11-20 10:00:00,187.39,188.95,187.0,188.81,155251.0,173.4297,174.8735,173.0687,174.7439,155251.0
2015-11-20 10:30:00,188.81,189.45,188.65,188.67,129801.0,174.7439,175.3362,174.5958,174.6143,129801.0
2015-11-20 11:00:00,188.63,189.24,188.29,189.09,81606.0,174.5773,175.1419,174.2626,175.003,81606.0
2015-11-20 11:30:00,189.0,189.14,188.7,189.0,108461.0,174.9197,175.0493,174.6421,174.9197,108461.0
2015-11-20 12:00:00,189.04,189.05,188.19,188.19,90287.0,174.9568,174.966,174.1701,174.1701,90287.0
2015-11-20 12:30:00,188.19,188.79,188.14,188.5,65222.0,174.1701,174.7254,174.1238,174.457,65222.0
2015-11-20 13:00:00,188.61,188.74,188.29,188.35,39629.0,174.5588,174.6791,174.2626,174.3182,39629.0
2015-11-20 13:30:00,188.31,188.96,188.03,188.87,89027.0,174.2811,174.8827,174.022,174.7994,89027.0
2015-11-20 14:00:00,188.87,189.0,188.51,188.57,38485.0,174.7994,174.9197,174.4662,174.5218,38485.0
2015-11-20 14:30:00,188.57,189.12,188.52,189.0,51028.0,174.5218,175.0308,174.4755,174.9197,51028.0
2015-11-20 15:00:00,188.9,189.27,188.88,189.15,84869.0,174.8272,175.1696,174.8087,175.0586,84869.0
2015-11-20 15:30:00,189.19,190.0,189.14,189.75,317994.0,175.0956,175.8452,175.0493,175.6139,317994.0
2015-11-23 09:30:00,189.93,190.0,188.7,189.69,94040.0,175.7805,175.8452,174.6421,175.5583,94040.0
2015-11-23 10:00:00,189.59,189.61,188.57,188.9,76855.0,175.4658,175.4843,174.5218,174.8272,76855.0
2015-11-23 10:30:00,188.91,189.98,188.72,189.41,61266.0,174.8364,175.8267,174.6606,175.2992,61266.0
2015-11-23 11:00:00,189.41,189.97,189.17,189.77,73134.0,175.2992,175.8175,175.0771,175.6324,73134.0
2015-11-23 11:30:00,189.78,189.99,189.48,189.91,42929.0,175.6416,175.836,175.364,175.7619,42929.0
2015-11-23 12:00:00,189.89,190.07,189.4,189.99,71660.0,175.7434,175.91,175.2899,175.836,71660.0
2015-11-23 12:30:00,189.97,190.07,189.55,189.79,67852.0,175.8175,175.91,175.4288,175.6509,67852.0
2015-11-23 13:00:00,189.72,189.94,189.26,189.48,53812.0,175.5861,175.7897,175.1604,175.364,53812.0
2015-11-23 13:30:00,189.42,189.82,189.1,189.25,64845.0,175.3085,175.6787,175.0123,175.1511,64845.0
2015-11-23 14:00:00,189.25,189.39,188.91,189.17,50791.0,175.1511,175.2807,174.8364,175.0771,50791.0
2015-11-23 14:30:00,189.14,189.51,188.63,189.41,65347.0,175.0493,175.3917,174.5773,175.2992,65347.0
2015-11-23 15:00:00,189.33,189.56,189.29,189.36,61014.0,175.2252,175.438,175.1881,175.2529,61014.0
2015-11-23 15:30:00,189.42,190.11,189.42,189.74,191927.0,175.3085,175.947,175.3085,175.6046,191927.0
2015-11-24 09:30:00,188.17,190.22,188.17,189.93,152480.0,174.1516,176.0489,174.1516,175.7805,152480.0
2015-11-24 10:00:00,189.98,190.12,189.05,189.72,87616.0,175.8267,175.9563,174.966,175.5861,87616.0
2015-11-24 10:30:00,189.55,189.74,189.09,189.46,63312.0,175.4288,175.6046,175.003,175.3455,63312.0
2015-11-24 11:00:00,189.5,190.05,189.2,189.99,108233.0,175.3825,175.8915,175.1048,175.836,108233.0
2015-11-24 11:30:00,189.99,190.29,189.48,189.5,42347.0,175.836,176.1136,175.364,175.3825,42347.0
2015-11-24 12:00:00,189.54,189.83,189.09,189.34,75235.0,175.4195,175.6879,175.003,175.2344,75235.0
2015-11-24 12:30:00,189.28,189.81,189.28,189.59,51943.0,175.1789,175.6694,175.1789,175.4658,51943.0
2015-11-24 13:00:00,189.64,190.01,189.48,189.55,49075.0,175.5121,175.8545,175.364,175.4288,49075.0
2015-11-24 13:30:00,189.63,189.93,189.57,189.71,44711.0,175.5028,175.7805,175.4473,175.5768,44711.0
2015-11-24 14:00:00,189.65,189.8,189.39,189.71,57570.0,175.5213,175.6601,175.2807,175.5768,57570.0
2015-11-24 14:30:00,189.71,189.99,189.55,189.72,68396.0,175.5768,175.836,175.4288,175.5861,68396.0
2015-11-24 15:00:00,189.71,190.0,189.54,189.63,69258.0,175.5768,175.8452,175.4195,175.5028,69258.0
2015-11-24 15:30:00,189.63,190.0,189.53,189.88,150668.0,175.5028,175.8452,175.4103,175.7342,150668.0
2015-11-25 09:30:00,189.61,190.6,189.06,190.41,73215.0,175.4843,176.4005,174.9753,176.2247,73215.0
2015-11-25 10:00:00,190.34,190.62,189.68,189.82,75717.0,176.1599,176.4191,175.5491,175.6787,75717.0
2015-11-25 10:30:00,189.83,190.32,189.5,189.68,84615.0,175.6879,176.1414,175.3825,175.5491,84615.0
2015-11-25 11:00:00,189.61,189.99,189.59,189.79,61155.0,175.4843,175.836,175.4658,175.6509,61155.0
2015-11-25 11:30:00,189.84,189.93,189.18,189.33,59654.0,175.6972,175.7805,175.0863,175.2252,59654.0
2015-11-25 12:00:00,189.34,190.02,188.95,189.79,60225.0,175.2344,175.8638,174.8735,175.6509,60225.0
2015-11-25 12:30:00,189.8,189.83,189.51,189.62,39769.0,175.6601,175.6879,175.3917,175.4936,39769.0
2015-11-25 13:00:00,189.62,189.93,189.53,189.9,44318.0,175.4936,175.7805,175.4103,175.7527,44318.0
2015-11-25 13:30:00,189.9,190.15,189.66,189.9,38160.0,175.7527,175.9841,175.5306,175.7527,38160.0
2015-11-25 14:00:00,189.82,190.0,189.74,189.89,62846.0,175.6787,175.8452,175.6046,175.7434,62846.0
2015-11-25 14:30:00,189.93,190.0,189.72,189.75,75948.0,175.7805,175.8452,175.5861,175.6139,75948.0
2015-11-25 15:00:00,189.8,190.13,189.78,190.03,56174.0,175.6601,175.9656,175.6416,175.873,56174.0
2015-11-25 15:30:00,190.01,190.03,189.47,189.57,136617.0,175.8545,175.873,175.3547,175.4473,136617.0
2015-11-27 09:30:00,189.84,190.51,188.52,190.14,52411.0,175.9556,176.5766,174.7321,176.2337,52411.0
2015-11-27 10:00:00,190.08,191.41,189.34,191.24,38218.0,176.178,177.4108,175.4922,177.2532,38218.0
2015-11-27 10:30:00,191.31,191.43,190.78,191.22,39225.0,177.3181,177.4293,176.8268,177.2347,39225.0
2015-11-27 11:00:00,191.17,191.65,191.05,191.14,51639.0,177.1883,177.6332,177.0771,177.1605,51639.0
2015-11-27 11:30:00,191.12,191.91,191.05,191.32,50418.0,177.142,177.8742,177.0771,177.3274,50418.0
2015-11-27 12:00:00,191.3,191.67,191.14,191.2,27820.0,177.3088,177.6518,177.1605,177.2161,27820.0
2015-11-27 12:30:00,191.2,191.2,190.33,190.51,83512.0,177.2161,177.2161,176.4098,176.5766,83512.0
2015-11-30 09:30:00,190.35,191.0,189.5,189.52,79865.0,176.4283,177.0308,175.6405,175.659,79865.0
2015-11-30 10:00:00,189.62,190.18,189.45,189.59,65760.0,175.7517,176.2707,175.5941,175.7239,65760.0
2015-11-30 10:30:00,189.61,189.66,189.33,189.43,87886.0,175.7424,175.7888,175.4829,175.5756,87886.0
2015-11-30 11:00:00,189.5,189.77,189.28,189.52,67886.0,175.6405,175.8907,175.4366,175.659,67886.0
2015-11-30 11:30:00,189.47,189.6,189.15,189.55,45205.0,175.6127,175.7331,175.3161,175.6868,45205.0
2015-11-30 12:00:00,189.56,189.65,189.15,189.49,31836.0,175.6961,175.7795,175.3161,175.6312,31836.0
2015-11-30 12:30:00,189.44,189.76,189.4,189.62,68227.0,175.5849,175.8814,175.5478,175.7517,68227.0
2015-11-30 13:00:00,189.65,189.83,189.3,189.77,36992.0,175.7795,175.9463,175.4551,175.8907,36992.0
2015-11-30 13:30:00,189.78,189.8,189.25,189.43,38101.0,175.9,175.9185,175.4087,175.5756,38101.0
2015-11-30 14:00:00,189.46,189.63,189.35,189.58,38422.0,175.6034,175.761,175.5014,175.7146,38422.0
2015-11-30 14:30:00,189.58,189.62,189.13,189.2,44446.0,175.7146,175.7517,175.2975,175.3624,44446.0
2015-11-30 15:00:00,189.17,189.43,189.05,189.19,75009.0,175.3346,175.5756,175.2234,175.3531,75009.0
2015-11-30 15:30:00,189.23,189.45,189.09,189.35,160709.0,175.3902,175.5941,175.2604,175.5014,160709.0
2015-12-01 09:30:00,190.15,190.15,189.07,189.75,101275.0,176.2429,176.2429,175.2419,175.8722,101275.0
2015-12-01 10:00:00,189.66,189.9,189.1,189.68,92706.0,175.7888,176.0112,175.2697,175.8073,92706.0
2015-12-01 10:30:00,189.62,189.95,189.31,189.49,166480.0,175.7517,176.0576,175.4644,175.6312,166480.0
2015-12-01 11:00:00,189.52,189.8,189.39,189.56,120051.0,175.659,175.9185,175.5385,175.6961,120051.0
2015-12-01 11:30:00,189.68,189.75,189.43,189.55,52372.0,175.8073,175.8722,175.5756,175.6868,52372.0
2015-12-01 12:00:00,189.6,189.71,189.44,189.57,50199.0,175.7331,175.8351,175.5849,175.7053,50199.0
2015-12-01 12:30:00,189.55,189.75,189.5,189.63,57937.0,175.6868,175.8722,175.6405,175.761,57937.0
2015-12-01 13:00:00,189.64,190.28,189.62,189.84,56968.0,175.7702,176.3634,175.7517,175.9556,56968.0
2015-12-01 13:30:00,189.8,189.88,189.5,189.62,74388.0,175.9185,175.9927,175.6405,175.7517,74388.0
2015-12-01 14:00:00,189.59,190.88,189.55,190.86,82271.0,175.7239,176.9195,175.6868,176.901,82271.0
2015-12-01 14:30:00,190.9,191.03,190.46,190.47,101437.0,176.9381,177.0586,176.5303,176.5395,101437.0
2015-12-01 15:00:00,190.46,190.8,190.46,190.63,73694.0,176.5303,176.8454,176.5303,176.6878,73694.0
2015-12-01 15:30:00,190.66,191.43,190.58,191.24,183415.0,176.7156,177.4293,176.6415,177.2532,183415.0
2015-12-02 09:30:00,191.46,193.12,191.33,193.06,57972.0,177.4571,178.9957,177.3366,178.9401,57972.0
2015-12-02 10:00:00,193.02,193.02,192.02,192.27,85805.0,178.903,178.903,177.9762,178.2079,85805.0
2015-12-02 10:30:00,192.19,192.84,191.67,192.75,128624.0,178.1337,178.7362,177.6518,178.6528,128624.0
2015-12-02 11:00:00,192.63,192.83,192.27,192.46,125368.0,178.5415,178.7269,178.2079,178.384,125368.0
2015-12-02 11:30:00,192.46,192.63,191.8,192.14,78285.0,178.384,178.5415,177.7722,178.0874,78285.0
2015-12-02 12:00:00,192.15,192.32,191.82,192.32,52070.0,178.0966,178.2542,177.7908,178.2542,52070.0
2015-12-02 12:30:00,192.43,192.56,192.08,192.47,37435.0,178.3562,178.4767,178.0318,178.3932,37435.0
2015-12-02 13:00:00,192.33,192.34,191.45,191.7,79227.0,178.2635,178.2728,177.4478,177.6796,79227.0
2015-12-02 13:30:00,191.78,191.78,190.84,190.84,23337.0,177.7537,177.7537,176.8825,176.8825,23337.0
2015-12-02 14:00:00,190.73,190.79,190.06,190.15,36075.0,176.7805,176.8361,176.1595,176.2429,36075.0
2015-12-02 14:30:00,190.03,190.27,189.51,190.07,88958.0,176.1317,176.3541,175.6497,176.1688,88958.0
2015-12-02 15:00:00,190.07,190.68,189.98,190.07,90010.0,176.1688,176.7342,176.0854,176.1688,90010.0
2015-12-02 15:30:00,190.12,190.31,189.7,190.0,152423.0,176.2151,176.3912,175.8258,176.1039,152423.0
2015-12-03 09:30:00,190.05,190.09,187.32,187.59,92499.0,176.1502,176.1873,173.6199,173.8702,92499.0
2015-12-03 10:00:00,187.57,189.06,187.08,188.96,147499.0,173.8516,175.2326,173.3975,175.14,147499.0
2015-12-03 10:30:00,188.92,191.12,188.72,190.15,236431.0,175.1029,177.142,174.9175,176.2429,236431.0
2015-12-03 11:00:00,190.13,190.69,189.85,190.52,76787.0,176.2244,176.7434,175.9649,176.5859,76787.0
2015-12-03 11:30:00,190.48,191.64,190.1,191.52,164343.0,176.5488,177.6239,176.1966,177.5127,164343.0
2015-12-03 12:00:00,191.58,191.98,189.57,189.8,151689.0,177.5683,177.9391,175.7053,175.9185,151689.0
2015-12-03 12:30:00,189.85,190.43,189.77,189.95,97207.0,175.9649,176.5024,175.8907,176.0576,97207.0
2015-12-03 13:00:00,189.99,191.48,189.9,191.13,119019.0,176.0946,177.4757,176.0112,177.1512,119019.0
2015-12-03 13:30:00,191.21,191.24,189.57,189.96,99376.0,177.2254,177.2532,175.7053,176.0668,99376.0
2015-12-03 14:00:00,189.98,190.22,189.19,189.69,111879.0,176.0854,176.3078,175.3531,175.8166,111879.0
2015-12-03 14:30:00,189.7,189.74,188.94,189.31,152404.0,175.8258,175.8629,175.1214,175.4644,152404.0
2015-12-03 15:00:00,189.33,190.62,189.2,190.34,252769.0,175.4829,176.6785,175.3624,176.419,252769.0
2015-12-03 15:30:00,190.37,190.87,189.49,190.32,379339.0,176.4468,176.9103,175.6312,176.4005,379339.0
2015-12-04 09:30:00,191.0,192.36,190.12,191.38,71832.0,177.0308,178.2913,176.2151,177.383,71832.0
2015-12-04 10:00:00,191.47,191.48,190.44,190.69,51938.0,177.4664,177.4757,176.5117,176.7434,51938.0
2015-12-04 10:30:00,190.69,191.4,190.26,191.22,52928.0,176.7434,177.4015,176.3449,177.2347,52928.0
2015-12-04 11:00:00,191.15,191.15,190.13,190.23,65828.0,177.1698,177.1698,176.2244,176.3171,65828.0
2015-12-04 11:30:00,190.21,190.59,189.74,190.4,48851.0,176.2985,176.6507,175.8629,176.4746,48851.0
2015-12-04 12:00:00,190.41,190.41,189.71,189.71,38387.0,176.4839,176.4839,175.8351,175.8351,38387.0
2015-12-04 12:30:00,189.71,191.09,189.7,191.09,50537.0,175.8351,177.1142,175.8258,177.1142,50537.0
2015-12-04 13:00:00,191.11,191.37,190.77,190.92,58800.0,177.1327,177.3737,176.8176,176.9566,58800.0
2015-12-04 13:30:00,190.98,190.98,190.48,190.72,56294.0,177.0122,177.0122,176.5488,176.7712,56294.0
2015-12-04 14:00:00,190.78,190.81,190.04,190.31,71586.0,176.8268,176.8547,176.141,176.3912,71586.0
2015-12-04 14:30:00,190.38,191.11,190.31,190.98,71686.0,176.4561,177.1327,176.3912,177.0122,71686.0
2015-12-04 15:00:00,190.99,191.35,190.47,190.8,73631.0,177.0215,177.3552,176.5395,176.8454,73631.0
2015-12-04 15:30:00,190.77,190.77,190.28,190.35,196085.0,176.8176,176.8176,176.3634,176.4283,196085.0
2015-12-07 09:30:00,190.6,190.88,189.22,189.53,101773.0,176.66,176.9195,175.3809,175.6683,101773.0
2015-12-07 10:00:00,189.57,189.9,188.84,189.21,80948.0,175.7053,176.0112,175.0287,175.3717,80948.0
2015-12-07 10:30:00,189.23,189.48,188.59,188.91,44265.0,175.3902,175.6219,174.797,175.0936,44265.0
2015-12-07 11:00:00,189.01,189.2,188.75,188.9,26888.0,175.1863,175.3624,174.9453,175.0843,26888.0
2015-12-07 11:30:00,188.76,189.32,188.76,189.12,52657.0,174.9546,175.4736,174.9546,175.2883,52657.0
2015-12-07 12:00:00,189.07,189.19,188.83,189.1,75884.0,175.2419,175.3531,175.0195,175.2697,75884.0
2015-12-07 12:30:00,189.17,189.17,188.49,188.68,72575.0,175.3346,175.3346,174.7043,174.8804,72575.0
2015-12-07 13:00:00,188.62,189.01,187.46,187.58,108755.0,174.8248,175.1863,173.7497,173.8609,108755.0
2015-12-07 13:30:00,187.54,188.06,187.08,188.06,94633.0,173.8238,174.3058,173.3975,174.3058,94633.0
2015-12-07 14:00:00,188.05,188.68,187.98,188.56,99117.0,174.2965,174.8804,174.2316,174.7692,99117.0
2015-12-07 14:30:00,188.58,188.82,187.61,188.08,117051.0,174.7877,175.0102,173.8887,174.3243,117051.0
2015-12-07 15:00:00,187.94,188.56,187.94,188.56,122604.0,174.1946,174.7692,174.1946,174.7692,122604.0
2015-12-07 15:30:00,188.53,189.12,188.41,188.98,254991.0,174.7414,175.2883,174.6302,175.1585,254991.0
2015-12-08 09:30:00,187.5,189.11,187.39,187.39,77916.0,173.7867,175.279,173.6848,173.6848,77916.0
2015-12-08 10:00:00,187.17,187.69,185.92,186.26,61893.0,173.4809,173.9628,172.3223,172.6374,61893.0
2015-12-08 10:30:00,186.16,187.63,185.94,187.61,59733.0,172.5447,173.9072,172.3408,173.8887,59733.0
2015-12-08 11:00:00,187.91,188.13,187.03,187.03,45120.0,174.1668,174.3707,173.3511,173.3511,45120.0
2015-12-08 11:30:00,187.08,187.75,187.03,187.65,92861.0,173.3975,174.0185,173.3511,173.9258,92861.0
2015-12-08 12:00:00,187.68,188.92,187.2,188.74,185624.0,173.9536,175.1029,173.5087,174.936,185624.0
2015-12-08 12:30:00,188.74,188.86,188.33,188.55,121761.0,174.936,175.0473,174.556,174.7599,121761.0
2015-12-08 13:00:00,188.55,189.19,188.23,188.87,102801.0,174.7599,175.3531,174.4633,175.0565,102801.0
2015-12-08 13:30:00,188.96,189.58,188.9,189.58,82442.0,175.14,175.7146,175.0843,175.7146,82442.0
2015-12-08 14:00:00,189.61,190.11,189.46,189.99,104629.0,175.7424,176.2058,175.6034,176.0946,104629.0
2015-12-08 14:30:00,189.94,190.02,189.4,189.82,102867.0,176.0483,176.1224,175.5478,175.9371,102867.0
2015-12-08 15:00:00,189.72,189.77,188.8,188.92,106254.0,175.8444,175.8907,174.9917,175.1029,106254.0
2015-12-08 15:30:00,188.86,189.44,188.51,188.96,179236.0,175.0473,175.5849,174.7229,175.14,179236.0
2015-12-09 09:30:00,187.85,190.77,187.79,189.93,91674.0,174.1111,176.8176,174.0555,176.039,91674.0
2015-12-09 10:00:00,190.02,190.12,189.04,189.64,53558.0,176.1224,176.2151,175.2141,175.7702,53558.0
2015-12-09 10:30:00,189.68,190.48,189.52,189.74,21786.0,175.8073,176.5488,175.659,175.8629,21786.0
2015-12-09 11:00:00,189.7,190.02,189.4,189.5,49539.0,175.8258,176.1224,175.5478,175.6405,49539.0
2015-12-09 11:30:00,189.43,189.5,187.86,187.98,37349.0,175.5756,175.6405,174.1204,174.2316,37349.0
2015-12-09 12:00:00,188.04,188.43,186.76,186.85,40829.0,174.2872,174.6487,173.1009,173.1843,40829.0
2015-12-09 12:30:00,186.71,186.9,185.99,186.24,37370.0,173.0545,173.2306,172.3872,172.6189,37370.0
2015-12-09 13:00:00,186.25,187.51,186.19,186.72,162078.0,172.6282,173.796,172.5725,173.0638,162078.0
2015-12-09 13:30:00,186.73,187.94,186.63,187.53,141066.0,173.0731,174.1946,172.9804,173.8145,141066.0
2015-12-09 14:00:00,187.53,187.58,186.85,187.05,122398.0,173.8145,173.8609,173.1843,173.3696,122398.0
2015-12-09 14:30:00,187.05,187.41,186.41,186.53,132451.0,173.3696,173.7033,172.7765,172.8877,132451.0
2015-12-09 15:00:00,186.57,187.44,186.49,187.12,163596.0,172.9248,173.7311,172.8506,173.4345,163596.0
2015-12-09 15:30:00,187.15,187.32,186.9,187.11,183723.0,173.4623,173.6199,173.2306,173.4253,183723.0
2015-12-10 09:30:00,188.0,189.12,186.5,186.58,72520.0,174.2502,175.2883,172.8599,172.934,72520.0
2015-12-10 10:00:00,186.45,186.95,186.03,186.87,67465.0,172.8135,173.277,172.4242,173.2028,67465.0
2015-12-10 10:30:00,186.93,188.17,186.93,187.79,47040.0,173.2584,174.4077,173.2584,174.0555,47040.0
2015-12-10 11:00:00,187.75,188.01,186.85,187.02,51933.0,174.0185,174.2594,173.1843,173.3418,51933.0
2015-12-10 11:30:00,186.87,187.5,186.83,187.4,43089.0,173.2028,173.7867,173.1657,173.6941,43089.0
2015-12-10 12:00:00,187.29,188.19,187.26,188.05,116304.0,173.5921,174.4263,173.5643,174.2965,116304.0
2015-12-10 12:30:00,188.13,188.87,187.87,188.84,28173.0,174.3707,175.0565,174.1297,175.0287,28173.0
2015-12-10 13:00:00,188.69,189.17,188.5,188.92,36879.0,174.8897,175.3346,174.7136,175.1029,36879.0
2015-12-10 13:30:00,188.89,189.84,188.88,189.7,50284.0,175.0751,175.9556,175.0658,175.8258,50284.0
2015-12-10 14:00:00,189.63,190.64,189.6,190.62,66147.0,175.761,176.6971,175.7331,176.6785,66147.0
2015-12-10 14:30:00,190.51,191.41,190.48,191.17,120096.0,176.5766,177.4108,176.5488,177.1883,120096.0
2015-12-10 15:00:00,191.16,191.17,189.96,190.29,91811.0,177.1791,177.1883,176.0668,176.3727,91811.0
2015-12-10 15:30:00,190.3,190.76,190.12,190.49,203387.0,176.382,176.8083,176.2151,176.5581,203387.0
2015-12-11 09:30:00,188.72,190.08,188.53,189.51,99890.0,174.9175,176.178,174.7414,175.6497,99890.0
2015-12-11 10:00:00,189.46,190.32,189.2,190.27,148072.0,175.6034,176.4005,175.3624,176.3541,148072.0
2015-12-11 10:30:00,190.32,190.61,189.65,189.8,118927.0,176.4005,176.6693,175.7795,175.9185,118927.0
2015-12-11 11:00:00,189.76,190.01,188.67,189.64,91620.0,175.8814,176.1132,174.8712,175.7702,91620.0
2015-12-11 11:30:00,189.63,190.47,189.19,190.01,123514.0,175.761,176.5395,175.3531,176.1132,123514.0
2015-12-11 12:00:00,189.96,190.03,189.03,189.14,123251.0,176.0668,176.1317,175.2048,175.3068,123251.0
2015-12-11 12:30:00,189.16,189.7,189.07,189.37,111504.0,175.3253,175.8258,175.2419,175.52,111504.0
2015-12-11 13:00:00,189.34,190.02,189.22,189.79,86607.0,175.4922,176.1224,175.3809,175.9093,86607.0
2015-12-11 13:30:00,189.79,190.06,189.27,189.89,112061.0,175.9093,176.1595,175.4273,176.0019,112061.0
2015-12-11 14:00:00,189.85,191.01,189.81,190.09,109452.0,175.9649,177.04,175.9278,176.1873,109452.0
2015-12-11 14:30:00,190.09,190.54,189.86,189.92,120106.0,176.1873,176.6044,175.9741,176.0297,120106.0
2015-12-11 15:00:00,189.92,190.28,189.6,190.14,193205.0,176.0297,176.3634,175.7331,176.2337,193205.0
2015-12-11 15:30:00,190.08,190.43,189.91,190.16,258740.0,176.178,176.5024,176.0205,176.2522,258740.0
2015-12-14 09:30:00,190.35,191.13,189.58,190.55,68957.0,176.4283,177.1512,175.7146,176.6137,68957.0
2015-12-14 10:00:00,190.7,191.43,189.6,189.9,62846.0,176.7527,177.4293,175.7331,176.0112,62846.0
2015-12-14 10:30:00,189.91,190.49,189.91,190.05,68690.0,176.0205,176.5581,176.0205,176.1502,68690.0
2015-12-14 11:00:00,189.98,189.99,188.95,189.34,63154.0,176.0854,176.0946,175.1307,175.4922,63154.0
2015-12-14 11:30:00,189.17,190.0,188.57,189.69,62352.0,175.3346,176.1039,174.7785,175.8166,62352.0
2015-12-14 12:00:00,189.89,190.64,189.57,190.53,57007.0,176.0019,176.6971,175.7053,176.5951,57007.0
2015-12-14 12:30:00,190.59,190.69,189.72,190.55,65322.0,176.6507,176.7434,175.8444,176.6137,65322.0
2015-12-14 13:00:00,190.61,190.79,189.76,190.14,57439.0,176.6693,176.8361,175.8814,176.2337,57439.0
2015-12-14 13:30:00,190.12,190.34,189.57,189.69,55785.0,176.2151,176.419,175.7053,175.8166,55785.0
2015-12-14 14:00:00,189.6,190.15,189.17,189.75,67179.0,175.7331,176.2429,175.3346,175.8722,67179.0
2015-12-14 14:30:00,189.71,190.39,189.5,190.03,158206.0,175.8351,176.4654,175.6405,176.1317,158206.0
2015-12-14 15:00:00,189.93,189.93,189.11,189.41,108011.0,176.039,176.039,175.279,175.557,108011.0
2015-12-14 15:30:00,189.43,190.73,189.36,190.55,143784.0,175.5756,176.7805,175.5107,176.6137,143784.0
2015-12-15 09:30:00,192.24,193.0,191.02,191.68,98063.0,178.1801,178.8845,177.0493,177.661,98063.0
2015-12-15 10:00:00,191.7,192.09,190.27,190.83,101411.0,177.6796,178.041,176.3541,176.8732,101411.0
2015-12-15 10:30:00,190.75,190.75,189.36,189.54,111967.0,176.799,176.799,175.5107,175.6775,111967.0
2015-12-15 11:00:00,189.59,189.6,188.36,188.5,80921.0,175.7239,175.7331,174.5838,174.7136,80921.0
2015-12-15 11:30:00,188.46,188.6,187.64,188.04,68156.0,174.6765,174.8063,173.9165,174.2872,68156.0
2015-12-15 12:00:00,188.16,188.88,187.93,188.41,73431.0,174.3985,175.0658,174.1853,174.6302,73431.0
2015-12-15 12:30:00,188.4,189.27,188.35,188.78,58413.0,174.6209,175.4273,174.5746,174.9731,58413.0
2015-12-15 13:00:00,188.8,188.91,187.76,187.83,90030.0,174.9917,175.0936,174.0277,174.0926,90030.0
2015-12-15 13:30:00,187.76,188.55,187.53,188.39,47242.0,174.0277,174.7599,173.8145,174.6116,47242.0
2015-12-15 14:00:00,188.29,188.37,187.78,187.79,53194.0,174.519,174.5931,174.0463,174.0555,53194.0
2015-12-15 14:30:00,187.82,188.06,187.2,187.6,78855.0,174.0833,174.3058,173.5087,173.8794,78855.0
2015-12-15 15:00:00,187.47,187.8,186.86,187.07,64405.0,173.7589,174.0648,173.1935,173.3882,64405.0
2015-12-15 15:30:00,187.04,187.5,186.76,187.06,198529.0,173.3604,173.7867,173.1009,173.3789,198529.0
2015-12-16 09:30:00,188.42,188.86,186.93,187.87,130065.0,174.6395,175.0473,173.2584,174.1297,130065.0
2015-12-16 10:00:00,187.96,188.26,185.94,186.39,126530.0,174.2131,174.4912,172.3408,172.7579,126530.0
2015-12-16 10:30:00,186.32,187.5,185.96,187.4,84556.0,172.693,173.7867,172.3594,173.6941,84556.0
2015-12-16 11:00:00,187.34,187.47,186.64,187.2,53746.0,173.6384,173.7589,172.9896,173.5087,53746.0
2015-12-16 11:30:00,187.19,187.48,187.09,187.42,29194.0,173.4994,173.7682,173.4067,173.7126,29194.0
2015-12-16 12:00:00,187.44,187.76,187.35,187.45,49892.0,173.7311,174.0277,173.6477,173.7404,49892.0
2015-12-16 12:30:00,187.5,187.68,186.63,186.87,52911.0,173.7867,173.9536,172.9804,173.2028,52911.0
2015-12-16 13:00:00,186.85,187.63,186.8,187.6,50526.0,173.1843,173.9072,173.1379,173.8794,50526.0
2015-12-16 13:30:00,187.64,188.66,187.39,188.66,49841.0,173.9165,174.8619,173.6848,174.8619,49841.0
2015-12-16 14:00:00,188.49,189.24,186.93,188.37,46430.0,174.7043,175.3995,173.2584,174.5931,46430.0
2015-12-16 14:30:00,188.17,190.09,187.93,190.03,43764.0,174.4077,176.1873,174.1853,176.1317,43764.0
2015-12-16 15:00:00,190.02,190.3,189.57,190.3,67064.0,176.1224,176.382,175.7053,176.382,67064.0
2015-12-16 15:30:00,190.24,191.16,190.06,190.68,152079.0,176.3263,177.1791,176.1595,176.7342,152079.0
2015-12-17 09:30:00,191.04,191.87,190.25,191.33,59148.0,177.0678,177.8371,176.3356,177.3366,59148.0
2015-12-17 10:00:00,191.25,191.42,190.6,191.23,50884.0,177.2625,177.42,176.66,177.2439,50884.0
2015-12-17 10:30:00,191.34,192.15,190.68,191.47,82172.0,177.3459,178.0966,176.7342,177.4664,82172.0
2015-12-17 11:00:00,191.43,191.49,190.3,190.7,68033.0,177.4293,177.4849,176.382,176.7527,68033.0
2015-12-17 11:30:00,190.64,191.0,190.51,190.66,24031.0,176.6971,177.0308,176.5766,176.7156,24031.0
2015-12-17 12:00:00,190.67,190.67,190.0,190.0,33941.0,176.7249,176.7249,176.1039,176.1039,33941.0
2015-12-17 12:30:00,190.0,190.3,189.87,190.3,41059.0,176.1039,176.382,175.9834,176.382,41059.0
2015-12-17 13:00:00,190.33,190.77,190.17,190.27,24884.0,176.4098,176.8176,176.2615,176.3541,24884.0
2015-12-17 13:30:00,190.21,190.81,190.01,190.45,31535.0,176.2985,176.8547,176.1132,176.521,31535.0
2015-12-17 14:00:00,190.4,191.08,190.25,190.78,49016.0,176.4746,177.1049,176.3356,176.8268,49016.0
2015-12-17 14:30:00,190.74,191.15,190.54,190.68,36511.0,176.7898,177.1698,176.6044,176.7342,36511.0
2015-12-17 15:00:00,190.69,191.23,190.52,190.81,70297.0,176.7434,177.2439,176.5859,176.8547,70297.0
2015-12-17 15:30:00,190.78,191.34,190.02,190.03,121945.0,176.8268,177.3459,176.1224,176.1317,121945.0
2015-12-18 09:30:00,189.36,190.13,188.72,189.96,230493.0,175.5107,176.2244,174.9175,176.0668,230493.0
2015-12-18 10:00:00,189.99,190.7,189.33,189.39,80845.0,176.0946,176.7527,175.4829,175.5385,80845.0
2015-12-18 10:30:00,189.4,191.96,189.05,191.88,136894.0,175.5478,177.9205,175.2234,177.8464,136894.0
2015-12-18 11:00:00,191.88,191.99,190.89,190.92,65876.0,177.8464,177.9484,176.9288,176.9566,65876.0
2015-12-18 11:30:00,190.89,192.18,190.8,191.46,86324.0,176.9288,178.1245,176.8454,177.4571,86324.0
2015-12-18 12:00:00,191.57,193.81,191.45,193.78,167245.0,177.5591,179.6352,177.4478,179.6074,167245.0
2015-12-18 12:30:00,193.79,193.79,192.91,193.45,123558.0,179.6167,179.6167,178.8011,179.3016,123558.0
2015-12-18 13:00:00,193.39,195.64,193.37,194.41,198818.0,179.246,181.3314,179.2274,180.1914,198818.0
2015-12-18 13:30:00,194.41,195.39,193.75,194.91,109961.0,180.1914,181.0997,179.5796,180.6548,109961.0
2015-12-18 14:00:00,194.82,195.16,194.47,194.74,112762.0,180.5714,180.8865,180.247,180.4972,112762.0
2015-12-18 14:30:00,194.74,194.81,193.77,193.9,109940.0,180.4972,180.5621,179.5982,179.7187,109940.0
2015-12-18 15:00:00,193.75,194.23,193.11,193.95,182644.0,179.5796,180.0245,178.9864,179.765,182644.0
2015-12-18 15:30:00,193.91,195.01,193.29,193.33,419757.0,179.7279,180.7475,179.1533,179.1903,419757.0
2015-12-21 09:30:00,194.38,195.7,193.68,194.25,106184.0,180.1636,181.387,179.5147,180.0431,106184.0
2015-12-21 10:00:00,194.31,194.79,193.68,194.04,135186.0,180.0987,180.5436,179.5147,179.8484,135186.0
2015-12-21 10:30:00,194.01,194.54,193.72,194.25,105100.0,179.8206,180.3119,179.5518,180.0431,105100.0
2015-12-21 11:00:00,194.31,194.7,193.71,193.81,91175.0,180.0987,180.4601,179.5426,179.6352,91175.0
2015-12-21 11:30:00,193.68,194.08,193.01,193.9,82267.0,179.5147,179.8855,178.8938,179.7187,82267.0
2015-12-21 12:00:00,193.88,194.12,193.36,193.6,58441.0,179.7001,179.9226,179.2182,179.4406,58441.0
2015-12-21 12:30:00,193.6,194.01,193.41,193.82,52446.0,179.4406,179.8206,179.2645,179.6445,52446.0
2015-12-21 13:00:00,193.81,194.32,193.81,194.28,47478.0,179.6352,180.1079,179.6352,180.0709,47478.0
2015-12-21 13:30:00,194.31,194.83,194.28,194.78,64193.0,180.0987,180.5806,180.0709,180.5343,64193.0
2015-12-21 14:00:00,194.8,194.99,193.96,194.0,142205.0,180.5528,180.7289,179.7743,179.8113,142205.0
2015-12-21 14:30:00,193.96,194.6,193.75,194.51,82812.0,179.7743,180.3675,179.5796,180.284,82812.0
2015-12-21 15:00:00,194.49,194.61,194.04,194.55,99413.0,180.2655,180.3767,179.8484,180.3211,99413.0
2015-12-21 15:30:00,194.59,195.35,194.39,195.26,164894.0,180.3582,181.0626,180.1728,180.9792,164894.0
2015-12-22 09:30:00,195.48,195.97,194.6,195.36,124359.0,181.1831,181.6373,180.3675,181.0719,124359.0
2015-12-22 10:00:00,195.41,195.93,195.21,195.58,120973.0,181.1182,181.6002,180.9328,181.2758,120973.0
2015-12-22 10:30:00,195.56,195.66,195.25,195.38,77566.0,181.2573,181.3499,180.9699,181.0904,77566.0
2015-12-22 11:00:00,195.42,195.65,195.23,195.62,83950.0,181.1275,181.3407,180.9514,181.3129,83950.0
2015-12-22 11:30:00,195.52,196.33,195.52,196.2,51753.0,181.2202,181.9709,181.2202,181.8504,51753.0
2015-12-22 12:00:00,196.3,196.82,195.7,196.73,62083.0,181.9431,182.4251,181.387,182.3417,62083.0
2015-12-22 12:30:00,196.62,196.9,196.09,196.26,76875.0,182.2397,182.4992,181.7485,181.9061,76875.0
2015-12-22 13:00:00,196.34,196.34,195.59,195.86,58572.0,181.9802,181.9802,181.2851,181.5353,58572.0
2015-12-22 13:30:00,195.87,196.63,195.65,196.49,57743.0,181.5446,182.249,181.3407,182.1192,57743.0
2015-12-22 14:00:00,196.61,196.61,196.1,196.58,68052.0,182.2305,182.2305,181.7578,182.2027,68052.0
2015-12-22 14:30:00,196.57,196.94,196.19,196.94,57413.0,182.1934,182.5363,181.8412,182.5363,57413.0
2015-12-22 15:00:00,196.84,197.55,196.69,197.31,94940.0,182.4436,183.1017,182.3046,182.8793,94940.0
2015-12-22 15:30:00,197.44,197.48,196.62,197.25,224547.0,182.9998,183.0368,182.2397,182.8236,224547.0
2015-12-23 09:30:00,197.89,199.01,197.39,198.99,63903.0,183.4168,184.4549,182.9534,184.4364,63903.0
2015-12-23 10:00:00,198.99,199.77,198.8,199.55,60526.0,184.4364,185.1593,184.2603,184.9554,60526.0
2015-12-23 10:30:00,199.68,199.88,199.04,199.1,106417.0,185.0759,185.2613,184.4827,184.5383,106417.0
2015-12-23 11:00:00,199.07,199.32,198.9,198.96,38851.0,184.5105,184.7423,184.353,184.4086,38851.0
2015-12-23 11:30:00,198.9,199.39,198.82,199.38,64457.0,184.353,184.8071,184.2788,184.7979,64457.0
2015-12-23 12:00:00,199.33,200.9,199.25,200.45,148510.0,184.7515,186.2067,184.6774,185.7896,148510.0
2015-12-23 12:30:00,200.42,200.45,200.09,200.13,74613.0,185.7618,185.7896,185.4559,185.493,74613.0
2015-12-23 13:00:00,200.13,200.15,199.5,199.59,36352.0,185.493,185.5115,184.9091,184.9925,36352.0
2015-12-23 13:30:00,199.52,199.75,199.31,199.55,33591.0,184.9276,185.1408,184.733,184.9554,33591.0
2015-12-23 14:00:00,199.55,200.0,199.25,199.74,136165.0,184.9554,185.3725,184.6774,185.1315,136165.0
2015-12-23 14:30:00,199.75,199.86,199.23,199.62,83757.0,185.1408,185.2428,184.6588,185.0203,83757.0
2015-12-23 15:00:00,199.58,199.98,199.29,199.68,82777.0,184.9832,185.354,184.7144,185.0759,82777.0
2015-12-23 15:30:00,199.64,200.57,199.52,200.5,165620.0,185.0388,185.9008,184.9276,185.836,165620.0
2015-12-24 09:30:00,199.61,200.08,199.01,199.96,29908.0,185.011,185.4467,184.4549,185.3354,29908.0
2015-12-24 10:00:00,199.79,199.99,199.57,199.78,34712.0,185.1779,185.3633,184.974,185.1686,34712.0
2015-12-24 10:30:00,199.79,199.91,199.35,199.46,34461.0,185.1779,185.2891,184.7701,184.872,34461.0
2015-12-24 11:00:00,199.46,199.63,199.36,199.56,27271.0,184.872,185.0296,184.7793,184.9647,27271.0
2015-12-24 11:30:00,199.56,199.69,199.38,199.63,38400.0,184.9647,185.0852,184.7979,185.0296,38400.0
2015-12-24 12:00:00,199.65,200.26,199.52,200.24,32725.0,185.0481,185.6135,184.9276,185.595,32725.0
2015-12-24 12:30:00,200.06,200.3,199.42,199.6,64094.0,185.4281,185.6506,184.8349,185.0018,64094.0
2015-12-28 09:30:00,199.41,200.85,198.64,200.04,61857.0,184.8257,186.1604,184.112,185.4096,61857.0
2015-12-28 10:00:00,199.99,200.58,199.76,200.06,66337.0,185.3633,185.9101,185.1501,185.4281,66337.0
2015-12-28 10:30:00,199.93,200.41,199.89,200.08,36731.0,185.3076,185.7525,185.2706,185.4467,36731.0
2015-12-28 11:00:00,200.05,200.8,200.0,200.55,18962.0,185.4189,186.114,185.3725,185.8823,18962.0
2015-12-28 11:30:00,200.37,200.92,200.14,200.58,27654.0,185.7155,186.2252,185.5023,185.9101,27654.0
2015-12-28 12:00:00,200.31,200.91,200.24,200.41,37914.0,185.6598,186.216,185.595,185.7525,37914.0
2015-12-28 12:30:00,200.4,200.61,200.15,200.26,37166.0,185.7433,185.9379,185.5115,185.6135,37166.0
2015-12-28 13:00:00,200.16,200.51,200.0,200.23,35120.0,185.5208,185.8452,185.3725,185.5857,35120.0
2015-12-28 13:30:00,200.23,200.61,199.93,199.96,54879.0,185.5857,185.9379,185.3076,185.3354,54879.0
2015-12-28 14:00:00,199.99,200.48,199.82,200.43,45453.0,185.3633,185.8174,185.2057,185.7711,45453.0
2015-12-28 14:30:00,200.4,200.5,199.95,200.14,49563.0,185.7433,185.836,185.3262,185.5023,49563.0
2015-12-28 15:00:00,200.07,200.56,200.05,200.44,41645.0,185.4374,185.8916,185.4189,185.7803,41645.0
2015-12-28 15:30:00,200.33,200.52,200.0,200.36,79004.0,185.6784,185.8545,185.3725,185.7062,79004.0
2015-12-29 09:30:00,201.86,202.15,201.12,202.03,55988.0,187.0965,187.3653,186.4106,187.2541,55988.0
2015-12-29 10:00:00,202.14,202.2,201.76,201.96,73208.0,187.356,187.4116,187.0038,187.1892,73208.0
2015-12-29 10:30:00,201.97,202.03,201.03,201.04,40834.0,187.1984,187.2541,186.3272,186.3365,40834.0
2015-12-29 11:00:00,201.15,201.19,200.57,200.7,32635.0,186.4384,186.4755,185.9008,186.0213,32635.0
2015-12-29 11:30:00,200.6,200.94,200.13,200.17,22232.0,185.9286,186.2438,185.493,185.5301,22232.0
2015-12-29 12:00:00,200.14,200.39,199.88,199.96,36733.0,185.5023,185.734,185.2613,185.3354,36733.0
2015-12-29 12:30:00,199.88,200.47,199.88,200.4,19095.0,185.2613,185.8081,185.2613,185.7433,19095.0
2015-12-29 13:00:00,200.39,200.67,200.19,200.59,24198.0,185.734,185.9935,185.5486,185.9194,24198.0
2015-12-29 13:30:00,200.55,200.7,200.0,200.26,19355.0,185.8823,186.0213,185.3725,185.6135,19355.0
2015-12-29 14:00:00,200.15,200.41,200.02,200.24,29612.0,185.5115,185.7525,185.3911,185.595,29612.0
2015-12-29 14:30:00,200.24,200.49,200.07,200.43,27008.0,185.595,185.8267,185.4374,185.7711,27008.0
2015-12-29 15:00:00,200.41,200.9,200.34,200.77,72745.0,185.7525,186.2067,185.6877,186.0862,72745.0
2015-12-29 15:30:00,200.79,200.83,200.29,200.35,160270.0,186.1047,186.1418,185.6413,185.6969,160270.0
2015-12-30 09:30:00,200.55,201.49,200.0,200.08,41031.0,185.8823,186.7535,185.3725,185.4467,41031.0
2015-12-30 10:00:00,200.44,200.64,199.54,199.58,33611.0,185.7803,185.9657,184.9462,184.9832,33611.0
2015-12-30 10:30:00,199.59,199.86,199.36,199.47,42114.0,184.9925,185.2428,184.7793,184.8813,42114.0
2015-12-30 11:00:00,199.47,199.78,199.15,199.35,43855.0,184.8813,185.1686,184.5847,184.7701,43855.0
2015-12-30 11:30:00,199.38,199.78,199.22,199.55,39862.0,184.7979,185.1686,184.6496,184.9554,39862.0
2015-12-30 12:00:00,199.64,199.76,199.26,199.45,26015.0,185.0388,185.1501,184.6866,184.8627,26015.0
2015-12-30 12:30:00,199.46,199.8,199.35,199.77,31837.0,184.872,185.1871,184.7701,185.1593,31837.0
2015-12-30 13:00:00,199.71,199.9,199.49,199.87,24836.0,185.1037,185.2798,184.8998,185.252,24836.0
2015-12-30 13:30:00,199.78,200.0,199.65,199.87,24628.0,185.1686,185.3725,185.0481,185.252,24628.0
2015-12-30 14:00:00,199.83,199.98,199.21,199.26,30681.0,185.215,185.354,184.6403,184.6866,30681.0
2015-12-30 14:30:00,199.27,199.34,198.85,199.02,43522.0,184.6959,184.7608,184.3066,184.4642,43522.0
2015-12-30 15:00:00,199.08,199.17,198.87,199.01,52311.0,184.5198,184.6032,184.3252,184.4549,52311.0
2015-12-30 15:30:00,198.98,198.99,198.17,198.7,111428.0,184.4271,184.4364,183.6764,184.1676,111428.0
2015-12-31 09:30:00,198.53,200.57,198.53,200.14,75156.0,184.01,185.9008,184.01,185.5023,75156.0
2015-12-31 10:00:00,200.24,200.42,199.77,200.02,58401.0,185.595,185.7618,185.1593,185.3911,58401.0
2015-12-31 10:30:00,200.03,200.1,199.02,199.82,65997.0,185.4003,185.4652,184.4642,185.2057,65997.0
2015-12-31 11:00:00,199.68,200.2,199.59,199.82,60105.0,185.0759,185.5579,184.9925,185.2057,60105.0
2015-12-31 11:30:00,199.79,199.85,199.23,199.54,37888.0,185.1779,185.2335,184.6588,184.9462,37888.0
2015-12-31 12:00:00,199.54,199.59,198.99,199.25,31790.0,184.9462,184.9925,184.4364,184.6774,31790.0
2015-12-31 12:30:00,199.35,199.56,199.25,199.51,26051.0,184.7701,184.9647,184.6774,184.9184,26051.0
2015-12-31 13:00:00,199.51,199.84,199.3,199.46,28294.0,184.9184,185.2242,184.7237,184.872,28294.0
2015-12-31 13:30:00,199.46,199.73,199.4,199.47,31627.0,184.872,185.1223,184.8164,184.8813,31627.0
2015-12-31 14:00:00,199.5,199.55,198.07,198.22,27275.0,184.9091,184.9554,183.5837,183.7227,27275.0
2015-12-31 14:30:00,198.24,198.32,197.73,197.87,37485.0,183.7412,183.8154,183.2685,183.3983,37485.0
2015-12-31 15:00:00,197.91,198.08,197.49,197.52,49655.0,183.4354,183.5929,183.0461,183.0739,49655.0
2015-12-31 15:30:00,197.49,198.33,197.22,197.27,122956.0,183.0461,183.8247,182.7958,182.8422,122956.0
2016-01-04 09:30:00,193.59,195.66,193.0,195.04,121770.0,179.4313,181.3499,178.8845,180.7753,121770.0
2016-01-04 10:00:00,194.94,195.48,194.08,194.43,76213.0,180.6826,181.1831,179.8855,180.2099,76213.0
2016-01-04 10:30:00,194.28,195.02,193.6,193.96,70543.0,180.0709,180.7567,179.4406,179.7743,70543.0
2016-01-04 11:00:00,193.98,194.89,193.49,194.52,69604.0,179.7928,180.6363,179.3386,180.2933,69604.0
2016-01-04 11:30:00,194.64,194.88,193.84,193.9,42415.0,180.4045,180.627,179.663,179.7187,42415.0
2016-01-04 12:00:00,193.81,194.13,193.56,193.72,53547.0,179.6352,179.9318,179.4035,179.5518,53547.0
2016-01-04 12:30:00,193.71,194.81,193.68,194.11,41964.0,179.5426,180.5621,179.5147,179.9133,41964.0
2016-01-04 13:00:00,194.24,194.48,193.84,194.12,36950.0,180.0338,180.2562,179.663,179.9226,36950.0
2016-01-04 13:30:00,194.15,194.43,193.99,194.15,37519.0,179.9504,180.2099,179.8021,179.9504,37519.0
2016-01-04 14:00:00,194.09,194.42,193.78,194.06,51360.0,179.8948,180.2006,179.6074,179.867,51360.0
2016-01-04 14:30:00,194.08,194.27,193.29,193.56,64918.0,179.8855,180.0616,179.1533,179.4035,64918.0
2016-01-04 15:00:00,193.6,193.68,192.86,193.12,63693.0,179.4406,179.5147,178.7547,178.9957,63693.0
2016-01-04 15:30:00,193.07,194.93,193.07,194.82,183091.0,178.9494,180.6733,178.9494,180.5714,183091.0
2016-01-05 09:30:00,195.17,196.79,195.17,196.24,56152.0,180.8958,182.3973,180.8958,181.8875,56152.0
2016-01-05 10:00:00,196.16,196.48,195.85,196.12,50275.0,181.8134,182.11,181.526,181.7763,50275.0
2016-01-05 10:30:00,196.15,196.84,195.67,196.62,52764.0,181.8041,182.4436,181.3592,182.2397,52764.0
2016-01-05 11:00:00,196.6,196.6,195.54,195.73,55475.0,182.2212,182.2212,181.2387,181.4148,55475.0
2016-01-05 11:30:00,195.75,196.2,195.51,195.88,36871.0,181.4334,181.8504,181.2109,181.5538,36871.0
2016-01-05 12:00:00,195.79,195.81,195.03,195.04,36427.0,181.4704,181.489,180.766,180.7753,36427.0
2016-01-05 12:30:00,195.1,195.27,194.8,195.16,17729.0,180.8309,180.9885,180.5528,180.8865,17729.0
2016-01-05 13:00:00,195.19,195.44,194.6,194.77,64025.0,180.9143,181.146,180.3675,180.525,64025.0
2016-01-05 13:30:00,194.89,195.87,194.76,195.71,37924.0,180.6363,181.5446,180.5158,181.3963,37924.0
2016-01-05 14:00:00,195.65,196.27,195.3,196.17,30700.0,181.3407,181.9153,181.0163,181.8226,30700.0
2016-01-05 14:30:00,196.21,196.31,195.79,195.85,40830.0,181.8597,181.9524,181.4704,181.526,40830.0
2016-01-05 15:00:00,195.96,196.06,195.34,195.78,49110.0,181.628,181.7207,181.0533,181.4612,49110.0
2016-01-05 15:30:00,195.76,196.06,195.13,195.65,148784.0,181.4426,181.7207,180.8587,181.3407,148784.0
2016-01-06 09:30:00,191.87,193.66,191.33,191.83,75099.0,177.8371,179.4962,177.3366,177.8001,75099.0
2016-01-06 10:00:00,191.79,192.85,191.72,192.15,32552.0,177.763,178.7455,177.6981,178.0966,32552.0
2016-01-06 10:30:00,192.15,192.47,191.64,192.38,71640.0,178.0966,178.3932,177.6239,178.3098,71640.0
2016-01-06 11:00:00,192.38,193.67,192.34,193.47,45091.0,178.3098,179.5055,178.2728,179.3201,45091.0
2016-01-06 11:30:00,193.56,193.63,192.97,192.98,48668.0,179.4035,179.4684,178.8567,178.8659,48668.0
2016-01-06 12:00:00,193.01,193.34,192.92,193.19,46892.0,178.8938,179.1996,178.8103,179.0606,46892.0
2016-01-06 12:30:00,193.18,193.67,193.0,193.15,52837.0,179.0513,179.5055,178.8845,179.0235,52837.0
2016-01-06 13:00:00,193.12,193.35,192.66,193.21,28950.0,178.9957,179.2089,178.5693,179.0791,28950.0
2016-01-06 13:30:00,193.23,193.33,192.65,192.65,27671.0,179.0977,179.1903,178.5601,178.5601,27671.0
2016-01-06 14:00:00,192.67,193.49,192.6,192.96,48795.0,178.5786,179.3386,178.5137,178.8474,48795.0
2016-01-06 14:30:00,192.91,193.09,192.26,192.7,84939.0,178.8011,178.9679,178.1986,178.6064,84939.0
2016-01-06 15:00:00,192.65,193.4,192.31,193.28,79958.0,178.5601,179.2552,178.2449,179.144,79958.0
2016-01-06 15:30:00,193.25,193.71,192.77,193.02,206994.0,179.1162,179.5426,178.6713,178.903,206994.0
2016-01-07 09:30:00,189.75,190.11,188.89,189.29,98255.0,175.8722,176.2058,175.0751,175.4458,98255.0
2016-01-07 10:00:00,189.22,189.34,188.21,188.9,205906.0,175.3809,175.4922,174.4448,175.0843,205906.0
2016-01-07 10:30:00,188.96,189.99,188.82,189.7,140141.0,175.14,176.0946,175.0102,175.8258,140141.0
2016-01-07 11:00:00,189.82,190.05,189.41,189.57,107888.0,175.9371,176.1502,175.557,175.7053,107888.0
2016-01-07 11:30:00,189.63,190.33,189.49,189.96,90096.0,175.761,176.4098,175.6312,176.0668,90096.0
2016-01-07 12:00:00,189.81,190.14,189.45,189.65,119844.0,175.9278,176.2337,175.5941,175.7795,119844.0
2016-01-07 12:30:00,189.69,190.03,188.76,188.83,28823.0,175.8166,176.1317,174.9546,175.0195,28823.0
2016-01-07 13:00:00,188.91,189.09,187.85,188.23,41401.0,175.0936,175.2604,174.1111,174.4633,41401.0
2016-01-07 13:30:00,188.26,188.6,188.01,188.24,50271.0,174.4912,174.8063,174.2594,174.4726,50271.0
2016-01-07 14:00:00,188.25,188.47,188.05,188.21,87049.0,174.4819,174.6858,174.2965,174.4448,87049.0
2016-01-07 14:30:00,188.21,188.61,187.88,188.08,86380.0,174.4448,174.8156,174.1389,174.3243,86380.0
2016-01-07 15:00:00,188.01,188.35,187.82,187.96,151214.0,174.2594,174.5746,174.0833,174.2131,151214.0
2016-01-07 15:30:00,187.96,188.76,187.67,187.69,260392.0,174.2131,174.9546,173.9443,173.9628,260392.0
2016-01-08 09:30:00,188.47,189.39,188.43,188.8,71912.0,174.6858,175.5385,174.6487,174.9917,71912.0
2016-01-08 10:00:00,188.8,188.97,187.24,187.55,55722.0,174.9917,175.1492,173.5458,173.8331,55722.0
2016-01-08 10:30:00,187.59,188.11,187.22,187.42,43322.0,173.8702,174.3521,173.5272,173.7126,43322.0
2016-01-08 11:00:00,187.48,187.75,186.03,186.22,69163.0,173.7682,174.0185,172.4242,172.6004,69163.0
2016-01-08 11:30:00,186.37,186.88,186.01,186.69,41564.0,172.7394,173.2121,172.4057,173.036,41564.0
2016-01-08 12:00:00,186.59,186.96,186.48,186.95,37657.0,172.9433,173.2862,172.8413,173.277,37657.0
2016-01-08 12:30:00,186.94,187.03,186.38,186.68,43914.0,173.2677,173.3511,172.7487,173.0267,43914.0
2016-01-08 13:00:00,186.67,186.73,185.49,185.56,66367.0,173.0174,173.0731,171.9237,171.9886,66367.0
2016-01-08 13:30:00,185.56,185.72,184.71,185.03,67974.0,171.9886,172.1369,171.2008,171.4974,67974.0
2016-01-08 14:00:00,185.05,185.44,184.49,184.5,44465.0,171.5159,171.8774,170.9969,171.0062,44465.0
2016-01-08 14:30:00,184.42,184.52,183.86,184.22,129185.0,170.932,171.0247,170.413,170.7466,129185.0
2016-01-08 15:00:00,184.21,184.7,183.72,183.72,86639.0,170.7374,171.1915,170.2832,170.2832,86639.0
2016-01-08 15:30:00,183.76,183.89,182.0,182.39,434928.0,170.3203,170.4408,168.689,169.0505,434928.0
2016-01-11 09:30:00,168.99,170.78,165.0,165.06,1012557.0,156.6305,158.2896,152.9323,152.9879,1012557.0
2016-01-11 10:00:00,165.02,166.88,164.99,166.88,609919.0,152.9509,154.6748,152.9231,154.6748,609919.0
2016-01-11 10:30:00,166.81,168.61,166.79,167.44,512995.0,154.61,156.2783,154.5914,155.1939,512995.0
2016-01-11 11:00:00,167.38,167.72,165.26,165.46,425153.0,155.1383,155.4534,153.1733,153.3587,425153.0
2016-01-11 11:30:00,165.62,166.26,164.0,165.76,742506.0,153.507,154.1002,152.0055,153.6367,742506.0
2016-01-11 12:00:00,165.75,166.05,164.48,165.15,758485.0,153.6275,153.9055,152.4504,153.0714,758485.0
2016-01-11 12:30:00,165.15,165.9,163.1,163.99,517852.0,153.0714,153.7665,151.1713,151.9962,517852.0
2016-01-11 13:00:00,164.04,164.1,161.83,162.34,365132.0,152.0425,152.0982,149.9942,150.4669,365132.0
2016-01-11 13:30:00,162.37,163.24,161.8,163.08,378094.0,150.4947,151.3011,149.9664,151.1528,378094.0
2016-01-11 14:00:00,163.08,164.0,162.24,162.99,421043.0,151.1528,152.0055,150.3742,151.0693,421043.0
2016-01-11 14:30:00,162.93,163.74,162.21,162.67,740750.0,151.0137,151.7645,150.3464,150.7727,740750.0
2016-01-11 15:00:00,162.67,164.9,162.26,164.45,700108.0,150.7727,152.8396,150.3927,152.4226,700108.0
2016-01-11 15:30:00,164.59,164.7,162.61,163.57,937700.0,152.5523,152.6543,150.7171,151.6069,937700.0
2016-01-12 09:30:00,164.78,165.99,164.3,165.42,439209.0,152.7284,153.8499,152.2835,153.3216,439209.0
2016-01-12 10:00:00,165.41,165.7,164.63,165.66,374689.0,153.3123,153.5811,152.5894,153.5441,374689.0
2016-01-12 10:30:00,165.6,166.25,164.8,165.49,223853.0,153.4884,154.0909,152.747,153.3865,223853.0
2016-01-12 11:00:00,165.5,166.05,164.49,164.69,179826.0,153.3958,153.9055,152.4596,152.645,179826.0
2016-01-12 11:30:00,164.61,165.44,163.67,165.34,188952.0,152.5709,153.3401,151.6996,153.2475,188952.0
2016-01-12 12:00:00,165.47,166.64,165.25,165.8,106509.0,153.368,154.4524,153.164,153.6738,106509.0
2016-01-12 12:30:00,165.87,165.87,164.28,164.56,167530.0,153.7387,153.7387,152.265,152.5245,167530.0
2016-01-12 13:00:00,164.59,164.69,163.53,164.08,246976.0,152.5523,152.645,151.5698,152.0796,246976.0
2016-01-12 13:30:00,164.07,164.48,163.83,163.92,115612.0,152.0703,152.4504,151.8479,151.9313,115612.0
2016-01-12 14:00:00,163.84,164.07,163.11,163.81,150233.0,151.8572,152.0703,151.1806,151.8294,150233.0
2016-01-12 14:30:00,163.82,164.42,163.75,164.32,109286.0,151.8386,152.3947,151.7738,152.3021,109286.0
2016-01-12 15:00:00,164.33,164.65,163.63,164.36,164272.0,152.3113,152.6079,151.6625,152.3391,164272.0
2016-01-12 15:30:00,164.36,164.82,163.95,164.01,327551.0,152.3391,152.7655,151.9591,152.0147,327551.0
2016-01-13 09:30:00,163.88,164.99,161.7,164.24,295393.0,151.8942,152.9231,149.8737,152.2279,295393.0
2016-01-13 10:00:00,164.26,165.96,164.02,165.36,175942.0,152.2465,153.8221,152.024,153.266,175942.0
2016-01-13 10:30:00,165.27,165.28,162.25,162.85,723835.0,153.1826,153.1919,150.3835,150.9396,723835.0
2016-01-13 11:00:00,162.81,163.46,162.46,162.83,120875.0,150.9025,151.505,150.5781,150.921,120875.0
2016-01-13 11:30:00,162.78,163.5,161.94,162.11,103581.0,150.8747,151.542,150.0961,150.2537,103581.0
2016-01-13 12:00:00,162.1,163.51,162.1,163.22,123124.0,150.2444,151.5513,150.2444,151.2825,123124.0
2016-01-13 12:30:00,163.2,163.2,161.27,161.34,399723.0,151.264,151.264,149.4751,149.54,399723.0
2016-01-13 13:00:00,161.36,161.74,159.74,160.03,221816.0,149.5585,149.9108,148.057,148.3258,221816.0
2016-01-13 13:30:00,160.05,160.42,159.17,159.18,180811.0,148.3444,148.6873,147.5287,147.538,180811.0
2016-01-13 14:00:00,159.11,159.28,156.92,157.7,264748.0,147.4731,147.6307,145.4433,146.1662,264748.0
2016-01-13 14:30:00,157.65,157.75,156.31,156.5,234536.0,146.1199,146.2126,144.8779,145.054,234536.0
2016-01-13 15:00:00,156.5,157.99,156.44,157.46,201771.0,145.054,146.435,144.9984,145.9438,201771.0
2016-01-13 15:30:00,157.51,158.07,157.01,157.83,435506.0,145.9901,146.5092,145.5267,146.2867,435506.0
2016-01-14 09:30:00,157.64,159.09,157.55,158.8,122925.0,146.1106,147.4546,146.0272,147.1858,122925.0
2016-01-14 10:00:00,158.89,160.25,158.27,160.18,152684.0,147.2692,148.5297,146.6945,148.4649,152684.0
2016-01-14 10:30:00,160.18,161.72,160.02,160.88,195762.0,148.4649,149.8922,148.3166,149.1137,195762.0
2016-01-14 11:00:00,160.86,161.16,159.77,160.0,139491.0,149.0951,149.3732,148.0848,148.298,139491.0
2016-01-14 11:30:00,160.05,160.94,159.97,160.88,133963.0,148.3444,149.1693,148.2702,149.1137,133963.0
2016-01-14 12:00:00,160.94,162.16,160.89,162.07,70959.0,149.1693,150.3,149.1229,150.2166,70959.0
2016-01-14 12:30:00,162.1,164.13,162.02,163.76,137360.0,150.2444,152.126,150.1703,151.783,137360.0
2016-01-14 13:00:00,163.8,164.72,163.7,164.01,170237.0,151.8201,152.6728,151.7274,152.0147,170237.0
2016-01-14 13:30:00,163.96,164.13,163.64,163.95,159631.0,151.9684,152.126,151.6718,151.9591,159631.0
2016-01-14 14:00:00,163.97,164.54,163.4,164.2,159433.0,151.9777,152.506,151.4493,152.1908,159433.0
2016-01-14 14:30:00,164.22,165.81,164.11,165.76,155414.0,152.2094,153.6831,152.1074,153.6367,155414.0
2016-01-14 15:00:00,165.71,166.2,165.25,165.25,235544.0,153.5904,154.0446,153.164,153.164,235544.0
2016-01-14 15:30:00,165.26,165.31,164.38,164.85,646936.0,153.1733,153.2197,152.3577,152.7933,646936.0
2016-01-15 09:30:00,161.52,162.74,158.8,161.21,282914.0,149.7068,150.8376,147.1858,149.4195,282914.0
2016-01-15 10:00:00,161.26,162.67,160.67,162.57,159354.0,149.4659,150.7727,148.919,150.6801,159354.0
2016-01-15 10:30:00,162.56,163.02,161.53,162.0,221795.0,150.6708,151.0971,149.7161,150.1517,221795.0
2016-01-15 11:00:00,161.97,162.18,160.95,161.57,96836.0,150.1239,150.3186,149.1785,149.7532,96836.0
2016-01-15 11:30:00,161.48,162.44,161.29,162.08,138417.0,149.6698,150.5596,149.4937,150.2259,138417.0
2016-01-15 12:00:00,162.13,162.49,161.84,161.97,151645.0,150.2722,150.6059,150.0034,150.1239,151645.0
2016-01-15 12:30:00,161.93,163.18,161.75,162.96,125856.0,150.0869,151.2454,149.92,151.0415,125856.0
2016-01-15 13:00:00,163.02,163.54,162.51,163.49,89088.0,151.0971,151.5791,150.6244,151.5328,89088.0
2016-01-15 13:30:00,163.45,164.64,162.86,164.12,130553.0,151.4957,152.5987,150.9488,152.1167,130553.0
2016-01-15 14:00:00,164.17,165.02,163.73,164.57,269139.0,152.163,152.9509,151.7552,152.5338,269139.0
2016-01-15 14:30:00,164.67,164.9,164.06,164.49,217799.0,152.6265,152.8396,152.0611,152.4596,217799.0
2016-01-15 15:00:00,164.5,164.61,163.56,164.27,297425.0,152.4689,152.5709,151.5976,152.2557,297425.0
2016-01-15 15:30:00,164.27,165.15,164.0,165.0,646080.0,152.2557,153.0714,152.0055,152.9323,646080.0
2016-01-19 09:30:00,166.49,167.13,165.03,166.35,122169.0,154.3134,154.9065,152.9601,154.1836,122169.0
2016-01-19 10:00:00,166.37,167.85,165.87,167.8,183970.0,154.2021,155.5739,153.7387,155.5275,183970.0
2016-01-19 10:30:00,167.8,167.88,166.57,167.09,95672.0,155.5275,155.6017,154.3875,154.8695,95672.0
2016-01-19 11:00:00,167.03,167.6,166.85,167.48,200192.0,154.8139,155.3422,154.647,155.2309,200192.0
2016-01-19 11:30:00,167.55,168.79,167.36,168.24,126722.0,155.2958,156.4451,155.1197,155.9354,126722.0
2016-01-19 12:00:00,168.28,169.12,167.93,168.45,246221.0,155.9724,156.751,155.648,156.13,246221.0
2016-01-19 12:30:00,168.45,168.97,168.4,168.86,133527.0,156.13,156.612,156.0837,156.51,133527.0
2016-01-19 13:00:00,168.8,169.16,168.09,168.59,141907.0,156.4544,156.7881,155.7963,156.2598,141907.0
2016-01-19 13:30:00,168.6,169.05,168.09,168.09,212885.0,156.269,156.6861,155.7963,155.7963,212885.0
2016-01-19 14:00:00,168.11,168.69,166.38,166.99,241772.0,155.8149,156.3525,154.2114,154.7768,241772.0
2016-01-19 14:30:00,167.03,168.23,166.94,167.81,265780.0,154.8139,155.9261,154.7304,155.5368,265780.0
2016-01-19 15:00:00,167.8,169.09,167.51,168.87,343669.0,155.5275,156.7232,155.2588,156.5193,343669.0
2016-01-19 15:30:00,168.96,169.98,168.81,169.56,538592.0,156.6027,157.5481,156.4637,157.1588,538592.0
2016-01-20 09:30:00,166.74,167.28,165.86,166.18,168571.0,154.5451,155.0456,153.7294,154.026,168571.0
2016-01-20 10:00:00,166.2,166.79,165.37,165.56,332436.0,154.0446,154.5914,153.2753,153.4514,332436.0
2016-01-20 10:30:00,165.63,165.63,162.81,163.13,408834.0,153.5163,153.5163,150.9025,151.1991,408834.0
2016-01-20 11:00:00,163.19,164.77,163.19,163.53,264716.0,151.2547,152.7192,151.2547,151.5698,264716.0
2016-01-20 11:30:00,163.66,163.82,162.86,163.09,118065.0,151.6903,151.8386,150.9488,151.162,118065.0
2016-01-20 12:00:00,163.21,163.78,162.35,162.88,494424.0,151.2732,151.8016,150.4761,150.9674,494424.0
2016-01-20 12:30:00,162.89,164.28,162.34,164.08,109414.0,150.9766,152.265,150.4669,152.0796,109414.0
2016-01-20 13:00:00,164.23,165.23,163.95,165.11,141092.0,152.2186,153.1455,151.9591,153.0343,141092.0
2016-01-20 13:30:00,165.09,168.22,164.97,168.02,89702.0,153.0157,155.9168,152.9045,155.7315,89702.0
2016-01-20 14:00:00,167.93,168.68,167.8,168.46,155572.0,155.648,156.3432,155.5275,156.1393,155572.0
2016-01-20 14:30:00,168.42,169.12,167.7,169.0,108372.0,156.1022,156.751,155.4349,156.6398,108372.0
2016-01-20 15:00:00,169.0,170.61,168.48,170.4,142997.0,156.6398,158.132,156.1578,157.9374,142997.0
2016-01-20 15:30:00,170.44,170.64,168.87,170.01,381018.0,157.9745,158.1598,156.5193,157.5759,381018.0
2016-01-21 09:30:00,170.0,170.61,168.6,170.08,226685.0,157.5666,158.132,156.269,157.6408,226685.0
2016-01-21 10:00:00,170.06,172.29,169.92,171.41,138966.0,157.6223,159.6892,157.4925,158.8735,138966.0
2016-01-21 10:30:00,171.42,172.3,170.7,170.73,92316.0,158.8828,159.6984,158.2154,158.2433,92316.0
2016-01-21 11:00:00,170.88,171.73,170.29,170.59,80448.0,158.3823,159.1701,157.8354,158.1135,80448.0
2016-01-21 11:30:00,170.69,171.81,170.33,171.55,65673.0,158.2062,159.2443,157.8725,159.0033,65673.0
2016-01-21 12:00:00,171.53,172.5,171.52,172.29,103441.0,158.9847,159.8838,158.9755,159.6892,103441.0
2016-01-21 12:30:00,172.23,172.29,170.74,170.95,129026.0,159.6335,159.6892,158.2525,158.4472,129026.0
2016-01-21 13:00:00,171.05,171.56,170.87,171.29,98403.0,158.5398,159.0125,158.373,158.7623,98403.0
2016-01-21 13:30:00,171.3,171.75,170.55,171.27,81093.0,158.7716,159.1887,158.0764,158.7438,81093.0
2016-01-21 14:00:00,171.27,171.42,169.61,170.51,117855.0,158.7438,158.8828,157.2052,158.0393,117855.0
2016-01-21 14:30:00,170.49,171.45,170.17,170.92,96995.0,158.0208,158.9106,157.7242,158.4194,96995.0
2016-01-21 15:00:00,170.96,171.12,170.33,170.74,106137.0,158.4564,158.6047,157.8725,158.2525,106137.0
2016-01-21 15:30:00,170.76,171.61,170.44,170.46,297545.0,158.2711,159.0589,157.9745,157.993,297545.0
2016-01-22 09:30:00,172.3,173.64,171.53,173.33,97890.0,159.6984,160.9404,158.9847,160.6531,97890.0
2016-01-22 10:00:00,173.16,173.18,171.94,171.95,176459.0,160.4955,160.5141,159.3648,159.374,176459.0
2016-01-22 10:30:00,172.0,172.24,171.62,171.91,128905.0,159.4204,159.6428,159.0682,159.337,128905.0
2016-01-22 11:00:00,171.94,172.06,170.73,171.72,118662.0,159.3648,159.476,158.2433,159.1608,118662.0
2016-01-22 11:30:00,171.85,172.55,171.25,172.08,108494.0,159.2813,159.9301,158.7252,159.4945,108494.0
2016-01-22 12:00:00,172.21,172.99,172.02,172.22,30502.0,159.615,160.338,159.4389,159.6243,30502.0
2016-01-22 12:30:00,172.17,172.18,170.89,171.05,113497.0,159.5779,159.5872,158.3916,158.5398,113497.0
2016-01-22 13:00:00,171.02,171.37,170.84,170.96,86858.0,158.512,158.8364,158.3452,158.4564,86858.0
2016-01-22 13:30:00,171.01,171.21,170.84,171.0,58442.0,158.5028,158.6881,158.3452,158.4935,58442.0
2016-01-22 14:00:00,171.0,171.06,170.4,170.58,198878.0,158.4935,158.5491,157.9374,158.1042,198878.0
2016-01-22 14:30:00,170.52,171.06,170.09,170.42,204565.0,158.0486,158.5491,157.6501,157.9559,204565.0
2016-01-22 15:00:00,170.45,170.5,169.57,170.04,268016.0,157.9837,158.0301,157.1681,157.6037,268016.0
2016-01-22 15:30:00,170.04,170.55,169.81,170.23,441870.0,157.6037,158.0764,157.3905,157.7798,441870.0
2016-01-25 09:30:00,170.75,171.38,169.8,169.93,137197.0,158.2618,158.8457,157.3813,157.5018,137197.0
2016-01-25 10:00:00,169.93,170.72,169.86,170.59,93385.0,157.5018,158.234,157.4369,158.1135,93385.0
2016-01-25 10:30:00,170.65,171.0,170.05,170.15,147017.0,158.1691,158.4935,157.613,157.7057,147017.0
2016-01-25 11:00:00,170.07,170.51,169.88,170.42,110463.0,157.6315,158.0393,157.4554,157.9559,110463.0
2016-01-25 11:30:00,170.38,171.25,170.25,171.17,154441.0,157.9189,158.7252,157.7984,158.6511,154441.0
2016-01-25 12:00:00,171.19,172.28,171.12,172.04,153285.0,158.6696,159.6799,158.6047,159.4574,153285.0
2016-01-25 12:30:00,172.01,172.79,171.97,172.79,73719.0,159.4296,160.1526,159.3926,160.1526,73719.0
2016-01-25 13:00:00,172.78,172.84,172.26,172.6,60346.0,160.1433,160.1989,159.6614,159.9765,60346.0
2016-01-25 13:30:00,172.58,172.91,172.49,172.62,72796.0,159.9579,160.2638,159.8745,159.995,72796.0
2016-01-25 14:00:00,172.54,172.54,171.16,171.56,63653.0,159.9209,159.9209,158.6418,159.0125,63653.0
2016-01-25 14:30:00,171.66,171.99,171.3,171.92,84619.0,159.1052,159.4111,158.7716,159.3462,84619.0
2016-01-25 15:00:00,171.88,172.04,169.97,170.32,107905.0,159.3091,159.4574,157.5388,157.8632,107905.0
2016-01-25 15:30:00,170.43,170.99,169.99,170.17,295058.0,157.9652,158.4842,157.5574,157.7242,295058.0
2016-01-26 09:30:00,171.72,171.72,167.04,170.52,177147.0,159.1608,159.1608,154.8231,158.0486,177147.0
2016-01-26 10:00:00,170.53,171.36,169.96,170.4,104498.0,158.0579,158.8272,157.5296,157.9374,104498.0
2016-01-26 10:30:00,170.4,170.5,169.9,170.0,110670.0,157.9374,158.0301,157.474,157.5666,110670.0
2016-01-26 11:00:00,169.99,170.75,169.77,170.11,129886.0,157.5574,158.2618,157.3535,157.6686,129886.0
2016-01-26 11:30:00,170.08,170.62,169.88,170.4,104612.0,157.6408,158.1413,157.4554,157.9374,104612.0
2016-01-26 12:00:00,170.4,171.06,170.4,170.9,61359.0,157.9374,158.5491,157.9374,158.4008,61359.0
2016-01-26 12:30:00,170.96,171.24,170.43,170.53,63411.0,158.4564,158.716,157.9652,158.0579,63411.0
2016-01-26 13:00:00,170.57,170.9,170.36,170.78,60272.0,158.095,158.4008,157.9003,158.2896,60272.0
2016-01-26 13:30:00,170.71,170.84,170.47,170.8,44819.0,158.2247,158.3452,158.0023,158.3081,44819.0
2016-01-26 14:00:00,170.8,170.86,170.29,170.41,41962.0,158.3081,158.3637,157.8354,157.9467,41962.0
2016-01-26 14:30:00,170.41,170.54,169.93,170.45,101541.0,157.9467,158.0671,157.5018,157.9837,101541.0
2016-01-26 15:00:00,170.45,170.51,169.79,169.99,196902.0,157.9837,158.0393,157.372,157.5574,196902.0
2016-01-26 15:30:00,169.97,171.07,169.88,170.96,233616.0,157.5388,158.5584,157.4554,158.4564,233616.0
2016-01-27 09:30:00,169.96,170.37,166.48,169.54,72783.0,157.5296,157.9096,154.3041,157.1403,72783.0
2016-01-27 10:00:00,169.57,169.95,168.94,169.36,49315.0,157.1681,157.5203,156.5842,156.9735,49315.0
2016-01-27 10:30:00,169.4,170.75,169.33,170.41,71512.0,157.0105,158.2618,156.9456,157.9467,71512.0
2016-01-27 11:00:00,170.26,170.82,169.96,170.5,40954.0,157.8076,158.3267,157.5296,158.0301,40954.0
2016-01-27 11:30:00,170.5,171.39,170.25,171.37,40387.0,158.0301,158.855,157.7984,158.8364,40387.0
2016-01-27 12:00:00,171.21,171.45,170.6,170.65,53604.0,158.6881,158.9106,158.1228,158.1691,53604.0
2016-01-27 12:30:00,170.6,170.62,170.17,170.17,37356.0,158.1228,158.1413,157.7242,157.7242,37356.0
2016-01-27 13:00:00,170.22,170.5,169.59,169.59,35956.0,157.7706,158.0301,157.1866,157.1866,35956.0
2016-01-27 13:30:00,169.63,169.65,168.91,169.02,66458.0,157.2237,157.2422,156.5564,156.6583,66458.0
2016-01-27 14:00:00,169.03,169.15,167.0,167.25,193237.0,156.6676,156.7788,154.7861,155.0178,193237.0
2016-01-27 14:30:00,167.28,168.65,166.75,167.33,199195.0,155.0456,156.3154,154.5543,155.0919,199195.0
2016-01-27 15:00:00,167.34,167.63,166.13,166.99,174527.0,155.1012,155.37,153.9797,154.7768,174527.0
2016-01-27 15:30:00,166.91,167.63,166.38,167.55,382589.0,154.7026,155.37,154.2114,155.2958,382589.0
2016-01-28 09:30:00,154.79,170.85,152.22,163.07,423027.0,143.4691,158.3545,141.087,151.1435,423027.0
2016-01-28 10:00:00,162.9,162.9,158.12,159.4,326155.0,150.9859,150.9859,146.5555,147.7419,326155.0
2016-01-28 10:30:00,159.4,159.82,157.6,158.41,302707.0,147.7419,148.1312,146.0735,146.8243,302707.0
2016-01-28 11:00:00,158.42,159.28,158.42,158.57,260227.0,146.8336,147.6307,146.8336,146.9726,260227.0
2016-01-28 11:30:00,158.53,159.85,158.29,158.29,414020.0,146.9355,148.159,146.7131,146.7131,414020.0
2016-01-28 12:00:00,158.26,160.19,158.1,160.07,294410.0,146.6853,148.4741,146.537,148.3629,294410.0
2016-01-28 12:30:00,160.09,162.65,159.9,160.78,449692.0,148.3814,150.7542,148.2053,149.021,449692.0
2016-01-28 13:00:00,160.68,161.38,159.39,159.62,188591.0,148.9283,149.5771,147.7326,147.9458,188591.0
2016-01-28 13:30:00,159.67,160.37,158.85,158.85,157950.0,147.9922,148.641,147.2321,147.2321,157950.0
2016-01-28 14:00:00,158.85,161.41,158.63,160.81,129396.0,147.2321,149.6049,147.0282,149.0488,129396.0
2016-01-28 14:30:00,160.76,161.16,159.5,160.15,120961.0,149.0024,149.3732,147.8346,148.437,120961.0
2016-01-28 15:00:00,160.19,161.19,159.91,160.83,161958.0,148.4741,149.401,148.2146,149.0673,161958.0
2016-01-28 15:30:00,160.88,161.17,159.79,160.17,378557.0,149.1137,149.3824,148.1034,148.4556,378557.0
2016-01-29 09:30:00,160.49,163.06,160.29,161.45,94157.0,148.7522,151.1342,148.5668,149.642,94157.0
2016-01-29 10:00:00,161.49,161.88,160.6,160.68,134863.0,149.679,150.0405,148.8541,148.9283,134863.0
2016-01-29 10:30:00,160.8,160.89,159.19,159.58,129482.0,149.0395,149.1229,147.5473,147.9087,129482.0
2016-01-29 11:00:00,159.72,160.77,159.52,159.86,64998.0,148.0385,149.0117,147.8531,148.1683,64998.0
2016-01-29 11:30:00,159.93,160.46,159.88,160.04,110496.0,148.2331,148.7244,148.1868,148.3351,110496.0
2016-01-29 12:00:00,160.05,160.26,159.25,159.43,74820.0,148.3444,148.539,147.6029,147.7697,74820.0
2016-01-29 12:30:00,159.43,159.9,158.94,158.96,104030.0,147.7697,148.2053,147.3155,147.3341,104030.0
2016-01-29 13:00:00,158.99,159.14,158.72,158.74,151450.0,147.3619,147.5009,147.1116,147.1302,151450.0
2016-01-29 13:30:00,158.81,159.1,158.56,158.56,104729.0,147.195,147.4638,146.9633,146.9633,104729.0
2016-01-29 14:00:00,158.57,159.87,157.62,159.87,170743.0,146.9726,148.1775,146.0921,148.1775,170743.0
2016-01-29 14:30:00,159.88,161.43,159.73,160.4,183813.0,148.1868,149.6234,148.0478,148.6688,183813.0
2016-01-29 15:00:00,160.44,161.68,160.16,161.29,159956.0,148.7058,149.8551,148.4463,149.4937,159956.0
2016-01-29 15:30:00,161.28,161.35,160.32,160.98,498108.0,149.4844,149.5493,148.5946,149.2063,498108.0
2016-02-01 09:30:00,159.8,160.41,159.02,159.41,167350.0,148.1126,148.678,147.3897,147.7512,167350.0
2016-02-01 10:00:00,159.33,159.98,158.86,159.56,94667.0,147.677,148.2795,147.2414,147.8902,94667.0
2016-02-01 10:30:00,159.48,159.97,159.17,159.81,183564.0,147.816,148.2702,147.5287,148.1219,183564.0
2016-02-01 11:00:00,159.81,160.12,158.48,158.83,133536.0,148.1219,148.4092,146.8892,147.2136,133536.0
2016-02-01 11:30:00,158.9,159.12,157.52,157.83,113381.0,147.2785,147.4824,145.9994,146.2867,113381.0
2016-02-01 12:00:00,157.96,157.96,157.22,157.23,124565.0,146.4072,146.4072,145.7213,145.7306,124565.0
2016-02-01 12:30:00,157.24,157.78,156.32,156.75,170028.0,145.7399,146.2404,144.8872,145.2857,170028.0
2016-02-01 13:00:00,156.77,157.95,156.41,157.85,121102.0,145.3043,146.3979,144.9706,146.3053,121102.0
2016-02-01 13:30:00,157.74,157.75,157.14,157.28,106397.0,146.2033,146.2126,145.6472,145.777,106397.0
2016-02-01 14:00:00,157.28,158.19,157.16,158.1,165717.0,145.777,146.6204,145.6657,146.537,165717.0
2016-02-01 14:30:00,158.09,159.49,157.96,159.48,171486.0,146.5277,147.8253,146.4072,147.816,171486.0
2016-02-01 15:00:00,159.49,160.45,159.32,160.12,271069.0,147.8253,148.7151,147.6677,148.4092,271069.0
2016-02-01 15:30:00,160.08,160.14,159.11,159.15,300269.0,148.3722,148.4278,147.4731,147.5102,300269.0
2016-02-02 09:30:00,158.14,159.49,158.14,158.28,174537.0,146.5741,147.8253,146.5741,146.7038,174537.0
2016-02-02 10:00:00,158.27,159.95,157.93,159.06,205059.0,146.6945,148.2517,146.3794,147.4268,205059.0
2016-02-02 10:30:00,159.06,159.07,157.28,157.28,115628.0,147.4268,147.436,145.777,145.777,115628.0
2016-02-02 11:00:00,157.34,158.18,156.87,156.87,142038.0,145.8326,146.6111,145.3969,145.3969,142038.0
2016-02-02 11:30:00,156.87,158.21,156.86,157.64,186009.0,145.3969,146.6389,145.3877,146.1106,186009.0
2016-02-02 12:00:00,157.62,158.76,157.54,158.72,178053.0,146.0921,147.1487,146.0179,147.1116,178053.0
2016-02-02 12:30:00,158.73,158.79,158.31,158.46,99853.0,147.1209,147.1765,146.7316,146.8706,99853.0
2016-02-02 13:00:00,158.5,158.5,157.56,157.86,70191.0,146.9077,146.9077,146.0365,146.3145,70191.0
2016-02-02 13:30:00,157.94,157.96,156.97,157.38,99986.0,146.3887,146.4072,145.4896,145.8696,99986.0
2016-02-02 14:00:00,157.45,157.77,156.96,157.12,115138.0,145.9345,146.2311,145.4804,145.6287,115138.0
2016-02-02 14:30:00,157.18,157.51,156.91,156.93,134430.0,145.6843,145.9901,145.434,145.4525,134430.0
2016-02-02 15:00:00,156.96,157.16,156.04,156.28,319442.0,145.4804,145.6657,144.6276,144.8501,319442.0
2016-02-02 15:30:00,156.22,156.49,155.02,155.13,671729.0,144.7945,145.0447,143.6822,143.7842,671729.0
2016-02-03 09:30:00,156.49,156.98,154.44,154.96,224275.0,145.0447,145.4989,143.1447,143.6266,224275.0
2016-02-03 10:00:00,154.93,155.1,153.52,153.76,145252.0,143.5988,143.7564,142.2919,142.5144,145252.0
2016-02-03 10:30:00,153.7,154.73,152.86,154.33,245655.0,142.4588,143.4135,141.6802,143.0427,245655.0
2016-02-03 11:00:00,154.39,154.39,152.76,152.97,166261.0,143.0983,143.0983,141.5875,141.7822,166261.0
2016-02-03 11:30:00,152.97,153.36,152.76,152.99,188599.0,141.7822,142.1436,141.5875,141.8007,188599.0
2016-02-03 12:00:00,153.02,153.15,152.15,152.46,95834.0,141.8285,141.949,141.0221,141.3095,95834.0
2016-02-03 12:30:00,152.37,152.38,151.34,151.94,115778.0,141.2261,141.2353,140.2714,140.8275,115778.0
2016-02-03 13:00:00,151.92,152.16,150.83,150.93,121852.0,140.809,141.0314,139.7987,139.8914,121852.0
2016-02-03 13:30:00,150.93,151.1,149.5,149.5,240371.0,139.8914,140.0489,138.566,138.566,240371.0
2016-02-03 14:00:00,149.51,150.5,149.24,150.16,535294.0,138.5752,139.4928,138.325,139.1777,535294.0
2016-02-03 14:30:00,150.16,152.19,149.83,152.18,546952.0,139.1777,141.0592,138.8718,141.05,546952.0
2016-02-03 15:00:00,152.1,153.0,151.81,152.27,326644.0,140.9758,141.81,140.707,141.1334,326644.0
2016-02-03 15:30:00,152.26,152.72,151.92,152.43,703204.0,141.1241,141.5505,140.809,141.2817,703204.0
2016-02-04 09:30:00,151.74,152.36,149.55,152.11,320090.0,140.6421,141.2168,138.6123,140.9851,320090.0
2016-02-04 10:00:00,152.13,156.83,151.45,156.67,211298.0,141.0036,145.3599,140.3733,145.2116,211298.0
2016-02-04 10:30:00,156.8,157.78,156.23,156.75,143579.0,145.3321,146.2404,144.8037,145.2857,143579.0
2016-02-04 11:00:00,156.84,156.99,154.21,154.95,168154.0,145.3691,145.5082,142.9315,143.6174,168154.0
2016-02-04 11:30:00,154.96,155.28,153.56,154.01,117724.0,143.6266,143.9232,142.329,142.7461,117724.0
2016-02-04 12:00:00,154.01,155.58,153.72,155.41,74755.0,142.7461,144.2013,142.4773,144.0437,74755.0
2016-02-04 12:30:00,155.25,155.42,154.31,154.44,56999.0,143.8954,144.053,143.0242,143.1447,56999.0
2016-02-04 13:00:00,154.47,155.19,154.25,155.12,70056.0,143.1725,143.8398,142.9686,143.7749,70056.0
2016-02-04 13:30:00,155.04,155.3,154.65,154.66,125382.0,143.7008,143.9418,143.3393,143.3486,125382.0
2016-02-04 14:00:00,154.61,155.1,154.32,154.52,144146.0,143.3022,143.7564,143.0334,143.2188,144146.0
2016-02-04 14:30:00,154.47,154.92,153.32,154.18,172429.0,143.1725,143.5896,142.1066,142.9037,172429.0
2016-02-04 15:00:00,154.24,154.55,153.83,154.07,138974.0,142.9593,143.2466,142.5793,142.8017,138974.0
2016-02-04 15:30:00,154.05,154.53,153.76,153.81,280854.0,142.7832,143.2281,142.5144,142.5607,280854.0
2016-02-05 09:30:00,152.04,154.97,150.83,154.16,321155.0,140.9202,143.6359,139.7987,142.8851,321155.0
2016-02-05 10:00:00,154.25,156.0,154.24,155.24,224804.0,142.9686,144.5906,142.9593,143.8862,224804.0
2016-02-05 10:30:00,155.27,156.39,155.19,155.65,112564.0,143.914,144.952,143.8398,144.2662,112564.0
2016-02-05 11:00:00,155.7,155.79,155.21,155.57,125437.0,144.3125,144.3959,143.8583,144.192,125437.0
2016-02-05 11:30:00,155.57,155.75,154.94,155.21,91195.0,144.192,144.3589,143.6081,143.8583,91195.0
2016-02-05 12:00:00,155.22,155.62,154.89,155.2,83435.0,143.8676,144.2384,143.5617,143.8491,83435.0
2016-02-05 12:30:00,155.15,155.33,154.62,154.85,109980.0,143.8027,143.9696,143.3115,143.5247,109980.0
2016-02-05 13:00:00,154.89,155.01,154.5,154.77,90551.0,143.5617,143.673,143.2003,143.4505,90551.0
2016-02-05 13:30:00,154.73,154.82,153.99,154.14,136702.0,143.4135,143.4969,142.7276,142.8666,136702.0
2016-02-05 14:00:00,154.15,154.42,153.2,153.28,94402.0,142.8759,143.1261,141.9954,142.0695,94402.0
2016-02-05 14:30:00,153.24,154.53,153.23,154.31,117963.0,142.0324,143.2281,142.0232,143.0242,117963.0
2016-02-05 15:00:00,154.3,155.09,153.7,154.47,156541.0,143.0149,143.7471,142.4588,143.1725,156541.0
2016-02-05 15:30:00,154.45,154.54,153.74,154.29,468265.0,143.1539,143.2373,142.4959,143.0056,468265.0
2016-02-08 09:30:00,153.23,153.66,151.89,152.29,133473.0,142.0232,142.4217,140.7812,141.1519,133473.0
2016-02-08 10:00:00,152.39,152.75,151.16,151.55,153884.0,141.2446,141.5783,140.1046,140.466,153884.0
2016-02-08 10:30:00,151.48,152.11,150.89,151.37,178334.0,140.4011,140.9851,139.8543,140.2992,178334.0
2016-02-08 11:00:00,151.37,151.8,149.5,150.22,250132.0,140.2992,140.6977,138.566,139.2333,250132.0
2016-02-08 11:30:00,150.23,151.49,149.69,151.45,199332.0,139.2426,140.4104,138.7421,140.3733,199332.0
2016-02-08 12:00:00,151.41,151.49,150.09,150.27,132061.0,140.3363,140.4104,139.1128,139.2796,132061.0
2016-02-08 12:30:00,150.21,151.06,150.13,150.65,145831.0,139.224,140.0119,139.1499,139.6319,145831.0
2016-02-08 13:00:00,150.59,150.87,150.15,150.5,168153.0,139.5762,139.8358,139.1684,139.4928,168153.0
2016-02-08 13:30:00,150.41,150.56,149.76,149.81,123370.0,139.4094,139.5484,138.8069,138.8533,123370.0
2016-02-08 14:00:00,149.81,150.23,149.28,150.02,141803.0,138.8533,139.2426,138.362,139.0479,141803.0
2016-02-08 14:30:00,150.06,150.35,149.53,149.79,142360.0,139.085,139.3538,138.5938,138.8347,142360.0
2016-02-08 15:00:00,149.73,151.45,149.71,151.06,207497.0,138.7791,140.3733,138.7606,140.0119,207497.0
2016-02-08 15:30:00,151.01,152.35,150.96,151.45,286973.0,139.9655,141.2075,139.9192,140.3733,286973.0
2016-02-09 09:30:00,149.94,153.18,148.29,151.74,251898.0,138.9738,141.9768,137.4445,140.6421,251898.0
2016-02-09 10:00:00,151.7,151.97,150.08,150.08,115691.0,140.6051,140.8553,139.1035,139.1035,115691.0
2016-02-09 10:30:00,150.11,150.58,148.91,148.96,75875.0,139.1313,139.567,138.0191,138.0655,75875.0
2016-02-09 11:00:00,148.9,150.63,148.81,149.88,83778.0,138.0098,139.6133,137.9264,138.9182,83778.0
2016-02-09 11:30:00,149.89,150.12,148.53,148.73,99883.0,138.9274,139.1406,137.6669,137.8523,99883.0
2016-02-09 12:00:00,148.68,149.67,148.44,149.05,99262.0,137.8059,138.7235,137.5835,138.1489,99262.0
2016-02-09 12:30:00,149.03,149.79,148.95,149.73,109950.0,138.1303,138.8347,138.0562,138.7791,109950.0
2016-02-09 13:00:00,149.72,149.75,149.04,149.73,57883.0,138.7699,138.7977,138.1396,138.7791,57883.0
2016-02-09 13:30:00,149.81,150.82,149.8,150.06,56037.0,138.8533,139.7894,138.844,139.085,56037.0
2016-02-09 14:00:00,150.17,151.42,150.17,150.43,51428.0,139.187,140.3455,139.187,139.4279,51428.0
2016-02-09 14:30:00,150.35,151.41,150.2,151.18,96840.0,139.3538,140.3363,139.2148,140.1231,96840.0
2016-02-09 15:00:00,151.25,151.85,150.0,150.37,107548.0,140.188,140.7441,139.0294,139.3723,107548.0
2016-02-09 15:30:00,150.37,151.07,149.91,150.49,254972.0,139.3723,140.0211,138.946,139.4836,254972.0
2016-02-10 09:30:00,150.94,153.32,150.52,152.19,163706.0,139.9006,142.1066,139.5114,141.0592,163706.0
2016-02-10 10:00:00,152.16,153.12,151.26,151.82,87337.0,141.0314,141.9212,140.1972,140.7163,87337.0
2016-02-10 10:30:00,151.95,153.04,151.86,152.49,144372.0,140.8368,141.8471,140.7534,141.3373,144372.0
2016-02-10 11:00:00,152.44,152.86,151.87,152.36,49355.0,141.2909,141.6802,140.7626,141.2168,49355.0
2016-02-10 11:30:00,152.12,153.06,152.05,153.03,51988.0,140.9943,141.8656,140.9295,141.8378,51988.0
2016-02-10 12:00:00,152.88,153.58,152.09,153.38,35645.0,141.6988,142.3476,140.9665,142.1622,35645.0
2016-02-10 12:30:00,153.44,154.38,153.03,154.26,90937.0,142.2178,143.089,141.8378,142.9778,90937.0
2016-02-10 13:00:00,154.21,155.3,154.18,155.0,121324.0,142.9315,143.9418,142.9037,143.6637,121324.0
2016-02-10 13:30:00,155.0,155.04,154.29,154.51,197281.0,143.6637,143.7008,143.0056,143.2095,197281.0
2016-02-10 14:00:00,154.51,155.23,153.86,154.07,119208.0,143.2095,143.8769,142.6071,142.8017,119208.0
2016-02-10 14:30:00,154.05,154.76,153.49,154.03,99437.0,142.7832,143.4413,142.2641,142.7646,99437.0
2016-02-10 15:00:00,154.03,154.81,153.37,153.37,189955.0,142.7646,143.4876,142.1529,142.1529,189955.0
2016-02-10 15:30:00,153.42,153.57,152.62,153.0,507983.0,142.1993,142.3383,141.4578,141.81,507983.0
2016-02-11 09:30:00,150.71,151.76,149.33,151.62,209428.0,139.6875,140.6607,138.4084,140.5309,209428.0
2016-02-11 10:00:00,151.68,152.03,149.63,149.69,157716.0,140.5865,140.9109,138.6865,138.7421,157716.0
2016-02-11 10:30:00,149.72,151.06,149.37,149.67,73377.0,138.7699,140.0119,138.4455,138.7235,73377.0
2016-02-11 11:00:00,149.77,150.53,148.69,149.49,120314.0,138.8162,139.5206,137.8152,138.5567,120314.0
2016-02-11 11:30:00,149.31,150.88,149.19,150.05,121629.0,138.3899,139.845,138.2786,139.0757,121629.0
2016-02-11 12:00:00,150.14,150.77,149.96,150.18,65031.0,139.1592,139.7431,138.9923,139.1962,65031.0
2016-02-11 12:30:00,150.09,150.83,149.89,150.41,108479.0,139.1128,139.7987,138.9274,139.4094,108479.0
2016-02-11 13:00:00,150.5,150.62,149.61,149.61,92969.0,139.4928,139.604,138.6679,138.6679,92969.0
2016-02-11 13:30:00,149.66,149.99,148.85,149.39,135700.0,138.7143,139.0201,137.9635,138.464,135700.0
2016-02-11 14:00:00,149.41,151.15,148.54,150.33,282762.0,138.4825,140.0953,137.6762,139.3353,282762.0
2016-02-11 14:30:00,150.44,152.06,150.33,151.07,318144.0,139.4372,140.9387,139.3353,140.0211,318144.0
2016-02-11 15:00:00,151.06,151.06,149.78,150.27,159439.0,140.0119,140.0119,138.8255,139.2796,159439.0
2016-02-11 15:30:00,150.27,150.66,149.75,149.95,407166.0,139.2796,139.6411,138.7977,138.983,407166.0
2016-02-12 09:30:00,151.52,152.18,149.08,149.39,113602.0,140.4382,141.05,138.1767,138.464,113602.0
2016-02-12 10:00:00,149.38,149.75,148.75,149.18,124676.0,138.4547,138.7977,137.8708,138.2694,124676.0
2016-02-12 10:30:00,149.18,150.63,148.97,149.97,114642.0,138.2694,139.6133,138.0747,139.0016,114642.0
2016-02-12 11:00:00,149.95,150.66,149.7,150.27,104996.0,138.983,139.6411,138.7513,139.2796,104996.0
2016-02-12 11:30:00,150.22,151.39,149.95,150.68,119677.0,139.2333,140.3177,138.983,139.6597,119677.0
2016-02-12 12:00:00,150.71,150.93,150.46,150.86,66864.0,139.6875,139.8914,139.4557,139.8265,66864.0
2016-02-12 12:30:00,150.84,150.94,150.59,150.67,78369.0,139.808,139.9006,139.5762,139.6504,78369.0
2016-02-12 13:00:00,150.76,150.76,150.05,150.41,58144.0,139.7338,139.7338,139.0757,139.4094,58144.0
2016-02-12 13:30:00,150.41,150.9,150.18,150.63,96360.0,139.4094,139.8636,139.1962,139.6133,96360.0
2016-02-12 14:00:00,150.57,150.83,150.3,150.42,116240.0,139.5577,139.7987,139.3074,139.4187,116240.0
2016-02-12 14:30:00,150.43,151.0,150.33,150.8,121621.0,139.4279,139.9563,139.3353,139.7709,121621.0
2016-02-12 15:00:00,150.8,150.97,150.52,150.91,128818.0,139.7709,139.9284,139.5114,139.8728,128818.0
2016-02-12 15:30:00,150.92,151.34,150.38,151.0,256699.0,139.8821,140.2714,139.3816,139.9563,256699.0
2016-02-16 09:30:00,152.0,152.38,150.65,151.59,112829.0,140.8831,141.2353,139.6319,140.5031,112829.0
2016-02-16 10:00:00,151.37,151.97,150.64,151.48,76661.0,140.2992,140.8553,139.6226,140.4011,76661.0
2016-02-16 10:30:00,151.63,152.23,151.21,151.64,66112.0,140.5402,141.0963,140.1509,140.5494,66112.0
2016-02-16 11:00:00,151.75,151.97,151.14,151.25,50658.0,140.6514,140.8553,140.086,140.188,50658.0
2016-02-16 11:30:00,151.25,152.67,151.18,152.67,76333.0,140.188,141.5041,140.1231,141.5041,76333.0
2016-02-16 12:00:00,152.58,153.07,152.37,152.93,55312.0,141.4207,141.8749,141.2261,141.7451,55312.0
2016-02-16 12:30:00,152.87,153.64,152.75,153.08,69012.0,141.6895,142.4032,141.5783,141.8841,69012.0
2016-02-16 13:00:00,153.13,153.61,152.56,152.56,60366.0,141.9305,142.3754,141.4022,141.4022,60366.0
2016-02-16 13:30:00,152.67,152.69,152.07,152.19,47550.0,141.5041,141.5227,140.948,141.0592,47550.0
2016-02-16 14:00:00,152.15,152.71,152.05,152.32,72318.0,141.0221,141.5412,140.9295,141.1797,72318.0
2016-02-16 14:30:00,152.28,152.4,151.71,152.14,68235.0,141.1426,141.2539,140.6143,141.0129,68235.0
2016-02-16 15:00:00,152.11,152.48,151.85,152.2,89640.0,140.9851,141.328,140.7441,141.0685,89640.0
2016-02-16 15:30:00,152.23,152.66,152.01,152.51,181635.0,141.0963,141.4948,140.8924,141.3558,181635.0
2016-02-17 09:30:00,154.04,155.75,154.0,155.44,142824.0,142.7739,144.3589,142.7368,144.0715,142824.0
2016-02-17 10:00:00,155.51,157.26,155.37,157.26,139140.0,144.1364,145.7584,144.0066,145.7584,139140.0
2016-02-17 10:30:00,157.33,157.91,156.92,157.1,162462.0,145.8233,146.3609,145.4433,145.6101,162462.0
2016-02-17 11:00:00,157.1,157.44,156.0,157.37,140517.0,145.6101,145.9252,144.5906,145.8604,140517.0
2016-02-17 11:30:00,157.2,157.8,156.56,156.9,72578.0,145.7028,146.2589,145.1096,145.4247,72578.0
2016-02-17 12:00:00,157.0,157.32,156.28,156.79,53056.0,145.5174,145.814,144.8501,145.3228,53056.0
2016-02-17 12:30:00,156.87,157.38,156.36,156.43,53265.0,145.3969,145.8696,144.9242,144.9891,53265.0
2016-02-17 13:00:00,156.43,157.02,156.14,156.67,92988.0,144.9891,145.536,144.7203,145.2116,92988.0
2016-02-17 13:30:00,156.63,156.82,155.94,156.16,62223.0,145.1745,145.3506,144.535,144.7389,62223.0
2016-02-17 14:00:00,156.16,156.86,155.9,156.09,80761.0,144.7389,145.3877,144.4979,144.674,80761.0
2016-02-17 14:30:00,156.1,156.41,155.76,155.86,83933.0,144.6833,144.9706,144.3681,144.4608,83933.0
2016-02-17 15:00:00,155.86,156.35,155.85,156.15,197797.0,144.4608,144.915,144.4515,144.7296,197797.0
2016-02-17 15:30:00,156.16,156.28,155.38,155.52,392438.0,144.7389,144.8501,144.0159,144.1457,392438.0
2016-02-18 09:30:00,155.15,156.53,155.15,155.91,79004.0,143.8027,145.0818,143.8027,144.5071,79004.0
2016-02-18 10:00:00,155.81,155.91,154.89,155.81,77262.0,144.4145,144.5071,143.5617,144.4145,77262.0
2016-02-18 10:30:00,155.76,155.88,155.04,155.78,65727.0,144.3681,144.4793,143.7008,144.3867,65727.0
2016-02-18 11:00:00,155.66,155.97,155.06,155.59,50915.0,144.2754,144.5628,143.7193,144.2106,50915.0
2016-02-18 11:30:00,155.56,155.7,155.03,155.5,49985.0,144.1827,144.3125,143.6915,144.1271,49985.0
2016-02-18 12:00:00,155.5,156.06,155.36,155.86,36596.0,144.1271,144.6462,143.9974,144.4608,36596.0
2016-02-18 12:30:00,155.89,156.12,155.52,155.84,28979.0,144.4886,144.7018,144.1457,144.4423,28979.0
2016-02-18 13:00:00,155.85,156.19,155.71,155.85,72154.0,144.4515,144.7667,144.3218,144.4515,72154.0
2016-02-18 13:30:00,155.85,155.98,155.67,155.97,97235.0,144.4515,144.572,144.2847,144.5628,97235.0
2016-02-18 14:00:00,155.98,156.32,155.97,156.29,63974.0,144.572,144.8872,144.5628,144.8594,63974.0
2016-02-18 14:30:00,156.29,156.69,156.28,156.44,56279.0,144.8594,145.2301,144.8501,144.9984,56279.0
2016-02-18 15:00:00,156.38,156.61,156.31,156.47,91709.0,144.9428,145.156,144.8779,145.0262,91709.0
2016-02-18 15:30:00,156.5,156.58,155.82,155.97,190945.0,145.054,145.1281,144.4237,144.5628,190945.0
2016-02-19 09:30:00,155.72,155.72,154.41,154.73,105714.0,144.331,144.331,143.1169,143.4135,105714.0
2016-02-19 10:00:00,154.48,154.98,154.2,154.26,71449.0,143.1817,143.6452,142.9222,142.9778,71449.0
2016-02-19 10:30:00,154.26,154.46,153.68,154.14,79675.0,142.9778,143.1632,142.4402,142.8666,79675.0
2016-02-19 11:00:00,154.1,154.53,153.68,154.51,61021.0,142.8295,143.2281,142.4402,143.2095,61021.0
2016-02-19 11:30:00,154.52,154.54,153.16,153.63,75601.0,143.2188,143.2373,141.9583,142.3939,75601.0
2016-02-19 12:00:00,153.62,154.02,153.43,153.79,84255.0,142.3846,142.7554,142.2085,142.5422,84255.0
2016-02-19 12:30:00,153.78,154.16,153.71,153.72,44151.0,142.5329,142.8851,142.4681,142.4773,44151.0
2016-02-19 13:00:00,153.76,154.19,153.65,153.94,44313.0,142.5144,142.9129,142.4124,142.6812,44313.0
2016-02-19 13:30:00,153.96,154.41,153.85,154.26,83128.0,142.6998,143.1169,142.5978,142.9778,83128.0
2016-02-19 14:00:00,154.29,154.39,154.0,154.27,78347.0,143.0056,143.0983,142.7368,142.9871,78347.0
2016-02-19 14:30:00,154.23,154.29,153.77,154.09,78800.0,142.95,143.0056,142.5237,142.8203,78800.0
2016-02-19 15:00:00,154.1,154.49,154.05,154.23,71417.0,142.8295,143.191,142.7832,142.95,71417.0
2016-02-19 15:30:00,154.22,154.46,154.03,154.22,155957.0,142.9408,143.1632,142.7646,142.9408,155957.0
2016-02-22 09:30:00,155.55,156.73,154.72,156.73,63092.0,144.1735,145.2672,143.4042,145.2672,63092.0
2016-02-22 10:00:00,156.58,156.61,155.22,155.93,39218.0,145.1281,145.156,143.8676,144.5257,39218.0
2016-02-22 10:30:00,156.07,156.24,155.44,156.03,33773.0,144.6554,144.813,144.0715,144.6184,33773.0
2016-02-22 11:00:00,156.14,156.24,155.58,156.22,22713.0,144.7203,144.813,144.2013,144.7945,22713.0
2016-02-22 11:30:00,156.07,156.28,155.51,155.65,14240.0,144.6554,144.8501,144.1364,144.2662,14240.0
2016-02-22 12:00:00,155.65,155.91,155.56,155.73,19687.0,144.2662,144.5071,144.1827,144.3403,19687.0
2016-02-22 12:30:00,155.65,156.3,155.41,155.48,27311.0,144.2662,144.8686,144.0437,144.1086,27311.0
2016-02-22 13:00:00,155.45,156.07,155.43,155.55,26129.0,144.0808,144.6554,144.0623,144.1735,26129.0
2016-02-22 13:30:00,155.67,156.17,155.57,156.08,24523.0,144.2847,144.7481,144.192,144.6647,24523.0
2016-02-22 14:00:00,156.13,156.5,155.71,156.5,43013.0,144.7111,145.054,144.3218,145.054,43013.0
2016-02-22 14:30:00,156.51,156.56,156.04,156.05,55583.0,145.0633,145.1096,144.6276,144.6369,55583.0
2016-02-22 15:00:00,156.09,156.45,155.98,156.3,47593.0,144.674,145.0077,144.572,144.8686,47593.0
2016-02-22 15:30:00,156.24,156.55,156.01,156.52,122466.0,144.813,145.1003,144.5998,145.0725,122466.0
2016-02-23 09:30:00,156.0,156.14,155.22,155.62,122977.0,144.5906,144.7203,143.8676,144.2384,122977.0
2016-02-23 10:00:00,155.58,155.81,154.33,154.42,78641.0,144.2013,144.4145,143.0427,143.1261,78641.0
2016-02-23 10:30:00,154.33,154.9,154.18,154.21,59010.0,143.0427,143.571,142.9037,142.9315,59010.0
2016-02-23 11:00:00,154.2,154.45,153.97,154.33,76437.0,142.9222,143.1539,142.709,143.0427,76437.0
2016-02-23 11:30:00,154.45,154.63,154.01,154.34,34653.0,143.1539,143.3208,142.7461,143.052,34653.0
2016-02-23 12:00:00,154.28,154.34,153.8,154.01,42567.0,142.9964,143.052,142.5515,142.7461,42567.0
2016-02-23 12:30:00,154.08,154.57,153.99,154.55,41870.0,142.811,143.2652,142.7276,143.2466,41870.0
2016-02-23 13:00:00,154.59,154.93,154.43,154.9,81757.0,143.2837,143.5988,143.1354,143.571,81757.0
2016-02-23 13:30:00,154.94,155.13,154.45,154.64,39357.0,143.6081,143.7842,143.1539,143.33,39357.0
2016-02-23 14:00:00,154.68,154.68,154.1,154.17,77737.0,143.3671,143.3671,142.8295,142.8944,77737.0
2016-02-23 14:30:00,154.09,154.39,154.02,154.16,57822.0,142.8203,143.0983,142.7554,142.8851,57822.0
2016-02-23 15:00:00,154.12,154.25,153.96,153.98,93939.0,142.8481,142.9686,142.6998,142.7183,93939.0
2016-02-23 15:30:00,153.95,154.76,153.95,154.01,156488.0,142.6905,143.4413,142.6905,142.7461,156488.0
2016-02-24 09:30:00,153.29,153.83,152.76,153.35,125901.0,142.0788,142.5793,141.5875,142.1344,125901.0
2016-02-24 10:00:00,153.32,153.58,151.96,152.36,66680.0,142.1066,142.3476,140.846,141.2168,66680.0
2016-02-24 10:30:00,152.44,153.24,151.93,152.97,53712.0,141.2909,142.0324,140.8182,141.7822,53712.0
2016-02-24 11:00:00,153.02,153.36,152.49,153.24,48775.0,141.8285,142.1436,141.3373,142.0324,48775.0
2016-02-24 11:30:00,153.14,154.07,153.13,153.76,46724.0,141.9397,142.8017,141.9305,142.5144,46724.0
2016-02-24 12:00:00,153.78,154.1,153.53,153.54,31427.0,142.5329,142.8295,142.3012,142.3105,31427.0
2016-02-24 12:30:00,153.54,153.92,153.26,153.68,34482.0,142.3105,142.6627,142.051,142.4402,34482.0
2016-02-24 13:00:00,153.74,154.3,153.39,153.73,34189.0,142.4959,143.0149,142.1715,142.4866,34189.0
2016-02-24 13:30:00,153.85,153.9,153.51,153.73,39675.0,142.5978,142.6442,142.2827,142.4866,39675.0
2016-02-24 14:00:00,153.8,154.92,153.69,154.53,46054.0,142.5515,143.5896,142.4495,143.2281,46054.0
2016-02-24 14:30:00,154.47,154.65,154.08,154.09,42642.0,143.1725,143.3393,142.811,142.8203,42642.0
2016-02-24 15:00:00,154.08,155.15,154.08,155.13,56229.0,142.811,143.8027,142.811,143.7842,56229.0
2016-02-24 15:30:00,155.08,155.22,154.49,154.67,107040.0,143.7379,143.8676,143.191,143.3578,107040.0
2016-02-25 09:30:00,155.94,156.83,154.3,155.85,123561.0,144.535,145.3599,143.0149,144.4515,123561.0
2016-02-25 10:00:00,155.83,155.88,154.48,154.94,65012.0,144.433,144.4793,143.1817,143.6081,65012.0
2016-02-25 10:30:00,154.92,155.3,153.93,153.94,45228.0,143.5896,143.9418,142.672,142.6812,45228.0
2016-02-25 11:00:00,154.05,154.89,153.91,154.68,47805.0,142.7832,143.5617,142.6534,143.3671,47805.0
2016-02-25 11:30:00,154.69,154.7,153.51,154.13,53463.0,143.3764,143.3856,142.2827,142.8573,53463.0
2016-02-25 12:00:00,154.13,154.49,154.05,154.16,41048.0,142.8573,143.191,142.7832,142.8851,41048.0
2016-02-25 12:30:00,154.16,154.29,153.83,154.24,36502.0,142.8851,143.0056,142.5793,142.9593,36502.0
2016-02-25 13:00:00,154.2,154.51,153.93,153.98,37900.0,142.9222,143.2095,142.672,142.7183,37900.0
2016-02-25 13:30:00,154.05,154.88,153.99,154.66,45110.0,142.7832,143.5525,142.7276,143.3486,45110.0
2016-02-25 14:00:00,154.65,154.76,154.12,154.33,67683.0,143.3393,143.4413,142.8481,143.0427,67683.0
2016-02-25 14:30:00,154.31,154.58,153.8,154.27,44936.0,143.0242,143.2744,142.5515,142.9871,44936.0
2016-02-25 15:00:00,154.26,154.97,154.13,154.65,98138.0,142.9778,143.6359,142.8573,143.3393,98138.0
2016-02-25 15:30:00,154.71,155.41,154.53,155.35,130270.0,143.3949,144.0437,143.2281,143.9881,130270.0
2016-02-26 09:30:00,156.0,157.15,154.56,156.25,61329.0,144.8488,145.9166,143.5117,145.0809,61329.0
2016-02-26 10:00:00,156.21,157.42,155.97,157.03,83629.0,145.0438,146.1673,144.8209,145.8052,83629.0
2016-02-26 10:30:00,157.17,158.34,157.13,158.33,46629.0,145.9352,147.0215,145.898,147.0122,46629.0
2016-02-26 11:00:00,158.21,158.68,158.04,158.1,81385.0,146.9008,147.3372,146.743,146.7987,81385.0
2016-02-26 11:30:00,158.15,158.47,157.79,158.12,38880.0,146.8451,147.1422,146.5108,146.8173,38880.0
2016-02-26 12:00:00,158.1,158.11,157.58,157.67,28604.0,146.7987,146.808,146.3159,146.3994,28604.0
2016-02-26 12:30:00,157.68,158.1,157.55,157.83,21490.0,146.4087,146.7987,146.288,146.548,21490.0
2016-02-26 13:00:00,157.82,158.07,157.68,157.8,28317.0,146.5387,146.7708,146.4087,146.5201,28317.0
2016-02-26 13:30:00,157.77,157.95,157.55,157.7,40012.0,146.4923,146.6594,146.288,146.4273,40012.0
2016-02-26 14:00:00,157.77,157.88,157.25,157.54,34750.0,146.4923,146.5944,146.0094,146.2787,34750.0
2016-02-26 14:30:00,157.49,157.57,156.48,156.5,43843.0,146.2323,146.3066,145.2945,145.3131,43843.0
2016-02-26 15:00:00,156.45,156.95,156.27,156.5,32284.0,145.2666,145.7309,145.0995,145.3131,32284.0
2016-02-26 15:30:00,156.58,157.02,156.58,156.71,122753.0,145.3873,145.7959,145.3873,145.508,122753.0
2016-02-29 09:30:00,156.56,156.98,155.38,155.55,54569.0,145.3688,145.7587,144.2731,144.431,54569.0
2016-02-29 10:00:00,155.38,156.29,155.28,156.13,61385.0,144.2731,145.1181,144.1803,144.9695,61385.0
2016-02-29 10:30:00,156.24,156.77,155.9,156.59,55201.0,145.0716,145.5638,144.7559,145.3966,55201.0
2016-02-29 11:00:00,156.58,157.39,156.25,156.98,71261.0,145.3873,146.1394,145.0809,145.7587,71261.0
2016-02-29 11:30:00,157.03,157.71,156.9,157.31,37654.0,145.8052,146.4366,145.6845,146.0652,37654.0
2016-02-29 12:00:00,157.32,157.98,157.1,157.16,57256.0,146.0744,146.6873,145.8702,145.9259,57256.0
2016-02-29 12:30:00,157.16,157.45,156.9,157.27,39585.0,145.9259,146.1951,145.6845,146.028,39585.0
2016-02-29 13:00:00,157.23,157.6,156.98,157.22,39351.0,145.9909,146.3344,145.7587,145.9816,39351.0
2016-02-29 13:30:00,157.06,157.23,156.73,156.95,22501.0,145.833,145.9909,145.5266,145.7309,22501.0
2016-02-29 14:00:00,156.97,157.02,156.11,156.43,47634.0,145.7495,145.7959,144.9509,145.2481,47634.0
2016-02-29 14:30:00,156.38,156.47,155.75,156.04,51927.0,145.2016,145.2852,144.6167,144.8859,51927.0
2016-02-29 15:00:00,156.11,156.13,155.55,155.88,87404.0,144.9509,144.9695,144.431,144.7374,87404.0
2016-02-29 15:30:00,155.81,156.26,155.46,155.61,261242.0,144.6724,145.0902,144.3474,144.4867,261242.0
2016-03-01 09:30:00,154.68,155.7,154.42,155.49,103134.0,143.6232,144.5702,143.3817,144.3753,103134.0
2016-03-01 10:00:00,155.46,155.92,154.58,155.61,76199.0,144.3474,144.7745,143.5303,144.4867,76199.0
2016-03-01 10:30:00,155.6,156.1,155.45,155.56,70769.0,144.4774,144.9416,144.3381,144.4402,70769.0
2016-03-01 11:00:00,155.6,155.82,155.26,155.62,38260.0,144.4774,144.6817,144.1617,144.496,38260.0
2016-03-01 11:30:00,155.52,156.37,155.47,156.26,41572.0,144.4031,145.1923,144.3567,145.0902,41572.0
2016-03-01 12:00:00,156.3,156.63,156.18,156.56,39922.0,145.1274,145.4338,145.0159,145.3688,39922.0
2016-03-01 12:30:00,156.49,156.61,156.25,156.58,83024.0,145.3038,145.4152,145.0809,145.3873,83024.0
2016-03-01 13:00:00,156.56,156.56,155.87,156.21,51745.0,145.3688,145.3688,144.7281,145.0438,51745.0
2016-03-01 13:30:00,156.31,156.5,155.58,155.62,99908.0,145.1366,145.3131,144.4588,144.496,99908.0
2016-03-01 14:00:00,155.67,156.4,155.64,156.16,60882.0,144.5424,145.2202,144.5145,144.9974,60882.0
2016-03-01 14:30:00,156.17,156.26,155.9,156.17,61068.0,145.0066,145.0902,144.7559,145.0066,61068.0
2016-03-01 15:00:00,156.14,156.6,156.14,156.43,59868.0,144.9788,145.4059,144.9788,145.2481,59868.0
2016-03-01 15:30:00,156.44,156.64,156.33,156.62,138785.0,145.2573,145.443,145.1552,145.4245,138785.0
2016-03-02 09:30:00,156.33,161.63,155.89,160.92,194817.0,145.1552,150.0764,144.7467,149.4171,194817.0
2016-03-02 10:00:00,160.86,161.74,160.41,161.01,86502.0,149.3614,150.1785,148.9436,149.5007,86502.0
2016-03-02 10:30:00,160.98,161.04,160.09,160.85,68789.0,149.4728,149.5285,148.6464,149.3521,68789.0
2016-03-02 11:00:00,160.85,161.4,160.5,160.7,45412.0,149.3521,149.8628,149.0271,149.2128,45412.0
2016-03-02 11:30:00,160.76,160.98,160.1,160.1,46799.0,149.2685,149.4728,148.6557,148.6557,46799.0
2016-03-02 12:00:00,160.16,160.24,159.2,159.22,44788.0,148.7114,148.7857,147.8201,147.8386,44788.0
2016-03-02 12:30:00,159.25,159.48,158.71,159.23,55665.0,147.8665,148.08,147.3651,147.8479,55665.0
2016-03-02 13:00:00,159.23,159.58,158.97,159.27,52032.0,147.8479,148.1729,147.6065,147.885,52032.0
2016-03-02 13:30:00,159.26,159.99,159.05,159.32,107524.0,147.8758,148.5536,147.6808,147.9315,107524.0
2016-03-02 14:00:00,159.44,159.54,158.71,158.98,89546.0,148.0429,148.1357,147.3651,147.6158,89546.0
2016-03-02 14:30:00,158.95,159.19,158.6,158.84,109131.0,147.5879,147.8108,147.2629,147.4858,109131.0
2016-03-02 15:00:00,158.79,158.83,158.11,158.24,166636.0,147.4394,147.4765,146.808,146.9287,166636.0
2016-03-02 15:30:00,158.24,158.74,158.05,158.65,290083.0,146.9287,147.3929,146.7523,147.3094,290083.0
2016-03-03 09:30:00,158.16,159.62,157.66,159.45,92124.0,146.8544,148.21,146.3901,148.0522,92124.0
2016-03-03 10:00:00,159.73,160.32,158.9,160.17,57206.0,148.3122,148.86,147.5415,148.7207,57206.0
2016-03-03 10:30:00,160.12,161.26,160.11,161.22,65114.0,148.6743,149.7328,148.665,149.6957,65114.0
2016-03-03 11:00:00,161.11,161.21,160.26,160.63,51584.0,149.5935,149.6864,148.8043,149.1478,51584.0
2016-03-03 11:30:00,160.61,161.3,160.49,161.3,54415.0,149.1293,149.7699,149.0178,149.7699,54415.0
2016-03-03 12:00:00,161.34,161.92,161.02,161.91,76718.0,149.8071,150.3456,149.51,150.3363,76718.0
2016-03-03 12:30:00,161.83,161.98,161.54,161.58,97598.0,150.2621,150.4013,149.9928,150.0299,97598.0
2016-03-03 13:00:00,161.57,162.0,161.57,161.81,110529.0,150.0206,150.4199,150.0206,150.2435,110529.0
2016-03-03 13:30:00,161.86,162.31,161.79,162.25,70679.0,150.2899,150.7077,150.2249,150.652,70679.0
2016-03-03 14:00:00,162.3,162.41,161.81,162.23,70456.0,150.6985,150.8006,150.2435,150.6335,70456.0
2016-03-03 14:30:00,162.23,162.48,162.12,162.28,69263.0,150.6335,150.8656,150.5313,150.6799,69263.0
2016-03-03 15:00:00,162.28,162.71,162.17,162.67,129415.0,150.6799,151.0792,150.5778,151.042,129415.0
2016-03-03 15:30:00,162.66,163.04,162.59,162.68,239407.0,151.0327,151.3856,150.9677,151.0513,239407.0
2016-03-04 09:30:00,162.59,163.78,162.42,163.62,68974.0,150.9677,152.0727,150.8099,151.9241,68974.0
2016-03-04 10:00:00,163.56,164.54,163.21,164.42,119342.0,151.8684,152.7783,151.5434,152.6669,119342.0
2016-03-04 10:30:00,164.37,164.55,163.65,163.75,40009.0,152.6205,152.7876,151.952,152.0448,40009.0
2016-03-04 11:00:00,163.79,164.53,163.79,164.27,40021.0,152.082,152.7691,152.082,152.5276,40021.0
2016-03-04 11:30:00,164.19,164.28,163.69,164.16,39194.0,152.4534,152.5369,151.9891,152.4255,39194.0
2016-03-04 12:00:00,164.25,164.63,164.15,164.63,35949.0,152.5091,152.8619,152.4162,152.8619,35949.0
2016-03-04 12:30:00,164.55,164.92,164.54,164.62,42565.0,152.7876,153.1312,152.7783,152.8526,42565.0
2016-03-04 13:00:00,164.62,164.67,163.79,164.03,71618.0,152.8526,152.899,152.082,152.3048,71618.0
2016-03-04 13:30:00,164.03,164.3,163.85,164.26,44997.0,152.3048,152.5555,152.1377,152.5184,44997.0
2016-03-04 14:00:00,164.22,164.64,164.22,164.37,77116.0,152.4812,152.8712,152.4812,152.6205,77116.0
2016-03-04 14:30:00,164.35,164.39,162.9,163.18,59702.0,152.6019,152.6391,151.2556,151.5156,59702.0
2016-03-04 15:00:00,163.19,163.38,162.82,163.22,68961.0,151.5248,151.7013,151.1813,151.5527,68961.0
2016-03-04 15:30:00,163.22,163.37,162.57,162.74,123552.0,151.5527,151.692,150.9492,151.107,123552.0
2016-03-07 09:30:00,162.0,163.96,161.66,162.21,61577.0,150.4199,152.2398,150.1042,150.6149,61577.0
2016-03-07 10:00:00,162.16,162.77,162.04,162.35,55772.0,150.5685,151.1349,150.457,150.7449,55772.0
2016-03-07 10:30:00,162.47,163.23,162.28,162.94,44048.0,150.8563,151.562,150.6799,151.2927,44048.0
2016-03-07 11:00:00,162.96,163.3,162.73,163.21,42343.0,151.3113,151.627,151.0977,151.5434,42343.0
2016-03-07 11:30:00,163.21,163.71,163.0,163.01,41175.0,151.5434,152.0077,151.3484,151.3577,41175.0
2016-03-07 12:00:00,163.04,163.07,162.51,162.84,58069.0,151.3856,151.4134,150.8934,151.1999,58069.0
2016-03-07 12:30:00,162.9,163.17,162.9,163.09,38475.0,151.2556,151.5063,151.2556,151.432,38475.0
2016-03-07 13:00:00,163.08,163.25,162.32,162.36,63964.0,151.4227,151.5806,150.717,150.7542,63964.0
2016-03-07 13:30:00,162.32,162.56,162.1,162.46,42316.0,150.717,150.9399,150.5128,150.847,42316.0
2016-03-07 14:00:00,162.51,162.63,162.0,162.0,52421.0,150.8934,151.0049,150.4199,150.4199,52421.0
2016-03-07 14:30:00,162.08,162.36,161.74,162.2,48198.0,150.4942,150.7542,150.1785,150.6056,48198.0
2016-03-07 15:00:00,162.19,162.82,161.94,162.7,52608.0,150.5963,151.1813,150.3642,151.0699,52608.0
2016-03-07 15:30:00,162.74,163.03,162.58,163.03,100544.0,151.107,151.3763,150.9584,151.3763,100544.0
2016-03-08 09:30:00,162.08,162.63,159.16,159.22,138657.0,150.4942,151.0049,147.7829,147.8386,138657.0
2016-03-08 10:00:00,159.31,159.98,158.98,159.14,154332.0,147.9222,148.5443,147.6158,147.7643,154332.0
2016-03-08 10:30:00,159.14,159.15,157.56,158.28,135636.0,147.7643,147.7736,146.2973,146.9658,135636.0
2016-03-08 11:00:00,158.31,159.06,158.04,158.68,77335.0,146.9937,147.6901,146.743,147.3372,77335.0
2016-03-08 11:30:00,158.67,159.05,158.04,158.88,58395.0,147.3279,147.6808,146.743,147.5229,58395.0
2016-03-08 12:00:00,158.8,159.28,158.35,158.99,49952.0,147.4486,147.8943,147.0308,147.6251,49952.0
2016-03-08 12:30:00,159.06,159.67,158.84,159.6,50096.0,147.6901,148.2565,147.4858,148.1915,50096.0
2016-03-08 13:00:00,159.63,159.77,158.81,159.7,37668.0,148.2193,148.3493,147.4579,148.2843,37668.0
2016-03-08 13:30:00,159.71,160.02,159.28,159.39,49840.0,148.2936,148.5814,147.8943,147.9965,49840.0
2016-03-08 14:00:00,159.39,159.84,159.14,159.41,72915.0,147.9965,148.4143,147.7643,148.015,72915.0
2016-03-08 14:30:00,159.45,159.63,159.07,159.18,72094.0,148.0522,148.2193,147.6993,147.8015,72094.0
2016-03-08 15:00:00,159.18,159.6,159.13,159.38,109379.0,147.8015,148.1915,147.7551,147.9872,109379.0
2016-03-08 15:30:00,159.34,159.41,158.53,158.84,339265.0,147.95,148.015,147.1979,147.4858,339265.0
2016-03-09 09:30:00,160.0,161.28,159.33,161.26,115855.0,148.5629,149.7514,147.9408,149.7328,115855.0
2016-03-09 10:00:00,161.28,161.69,160.94,161.59,86089.0,149.7514,150.1321,149.4357,150.0392,86089.0
2016-03-09 10:30:00,161.64,162.93,161.37,162.08,89386.0,150.0856,151.2834,149.8349,150.4942,89386.0
2016-03-09 11:00:00,162.11,162.89,161.64,162.82,83190.0,150.522,151.2463,150.0856,151.1813,83190.0
2016-03-09 11:30:00,162.91,163.52,162.59,163.36,86541.0,151.2649,151.8313,150.9677,151.6827,86541.0
2016-03-09 12:00:00,163.35,163.4,162.42,162.55,59841.0,151.6734,151.7198,150.8099,150.9306,59841.0
2016-03-09 12:30:00,162.55,162.71,161.92,162.07,51397.0,150.9306,151.0792,150.3456,150.4849,51397.0
2016-03-09 13:00:00,162.07,162.15,161.43,162.04,70550.0,150.4849,150.5592,149.8906,150.457,70550.0
2016-03-09 13:30:00,162.05,162.3,161.78,162.12,47730.0,150.4663,150.6985,150.2156,150.5313,47730.0
2016-03-09 14:00:00,162.07,162.26,161.47,161.85,54985.0,150.4849,150.6613,149.9278,150.2806,54985.0
2016-03-09 14:30:00,161.8,161.86,161.55,161.74,40529.0,150.2342,150.2899,150.0021,150.1785,40529.0
2016-03-09 15:00:00,161.73,161.8,161.28,161.49,67495.0,150.1692,150.2342,149.7514,149.9464,67495.0
2016-03-09 15:30:00,161.51,161.87,161.48,161.84,134855.0,149.9649,150.2992,149.9371,150.2713,134855.0
2016-03-10 09:30:00,162.67,163.66,161.94,163.16,55001.0,151.042,151.9612,150.3642,151.497,55001.0
2016-03-10 10:00:00,163.35,163.44,162.4,162.74,112679.0,151.6734,151.757,150.7913,151.107,112679.0
2016-03-10 10:30:00,162.82,163.01,162.16,162.39,82060.0,151.1813,151.3577,150.5685,150.782,82060.0
2016-03-10 11:00:00,162.39,162.83,161.63,161.97,91188.0,150.782,151.1906,150.0764,150.392,91188.0
2016-03-10 11:30:00,161.85,162.04,161.05,161.09,44619.0,150.2806,150.457,149.5378,149.575,44619.0
2016-03-10 12:00:00,161.04,161.52,160.66,160.72,43666.0,149.5285,149.9742,149.1757,149.2314,43666.0
2016-03-10 12:30:00,160.67,160.7,160.02,160.34,42896.0,149.185,149.2128,148.5814,148.8786,42896.0
2016-03-10 13:00:00,160.26,160.89,160.2,160.8,42181.0,148.8043,149.3892,148.7486,149.3057,42181.0
2016-03-10 13:30:00,160.73,160.75,159.91,159.91,43676.0,149.2407,149.2593,148.4793,148.4793,43676.0
2016-03-10 14:00:00,159.92,160.66,159.68,160.66,51252.0,148.4886,149.1757,148.2657,149.1757,51252.0
2016-03-10 14:30:00,160.59,161.4,160.51,161.22,84257.0,149.1107,149.8628,149.0364,149.6957,84257.0
2016-03-10 15:00:00,161.19,161.77,160.76,161.53,73881.0,149.6678,150.2063,149.2685,149.9835,73881.0
2016-03-10 15:30:00,161.49,161.7,160.76,161.17,184417.0,149.9464,150.1413,149.2685,149.6492,184417.0
2016-03-11 09:30:00,162.13,163.79,161.83,163.63,62091.0,150.5406,152.082,150.2621,151.9334,62091.0
2016-03-11 10:00:00,163.82,163.86,163.06,163.33,22127.0,152.1098,152.1469,151.4041,151.6548,22127.0
2016-03-11 10:30:00,163.39,164.08,163.24,163.44,23956.0,151.7105,152.3512,151.5713,151.757,23956.0
2016-03-11 11:00:00,163.56,164.21,163.53,164.03,41562.0,151.8684,152.4719,151.8405,152.3048,41562.0
2016-03-11 11:30:00,164.08,164.45,163.93,164.2,48512.0,152.3512,152.6948,152.2119,152.4626,48512.0
2016-03-11 12:00:00,164.18,165.18,164.17,164.97,41679.0,152.4441,153.3726,152.4348,153.1776,41679.0
2016-03-11 12:30:00,165.03,165.11,164.72,164.78,19891.0,153.2333,153.3076,152.9455,153.0012,19891.0
2016-03-11 13:00:00,164.72,165.44,164.58,165.38,50334.0,152.9455,153.614,152.8155,153.5583,50334.0
2016-03-11 13:30:00,165.37,165.78,165.16,165.67,37212.0,153.549,153.9297,153.354,153.8276,37212.0
2016-03-11 14:00:00,165.71,165.83,165.55,165.57,41146.0,153.8647,153.9761,153.7161,153.7347,41146.0
2016-03-11 14:30:00,165.62,165.92,165.26,165.69,60221.0,153.7811,154.0597,153.4469,153.8461,60221.0
2016-03-11 15:00:00,165.74,166.52,165.68,166.25,77397.0,153.8926,154.6168,153.8368,154.3661,77397.0
2016-03-11 15:30:00,166.25,166.76,166.2,166.43,151276.0,154.3661,154.8396,154.3197,154.5332,151276.0
2016-03-14 09:30:00,166.38,167.13,164.57,164.76,51877.0,154.4868,155.1832,152.8062,152.9826,51877.0
2016-03-14 10:00:00,164.84,165.95,164.49,165.0,25574.0,153.0569,154.0875,152.7319,153.2055,25574.0
2016-03-14 10:30:00,165.06,165.33,164.32,164.46,24639.0,153.2612,153.5119,152.5741,152.7041,24639.0
2016-03-14 11:00:00,164.41,165.02,164.41,164.84,33789.0,152.6576,153.224,152.6576,153.0569,33789.0
2016-03-14 11:30:00,164.74,165.05,163.96,164.23,26598.0,152.964,153.2519,152.2398,152.4905,26598.0
2016-03-14 12:00:00,164.21,164.97,164.21,164.6,20090.0,152.4719,153.1776,152.4719,152.8341,20090.0
2016-03-14 12:30:00,164.53,164.86,164.38,164.74,33423.0,152.7691,153.0755,152.6298,152.964,33423.0
2016-03-14 13:00:00,164.74,165.44,164.69,165.17,46296.0,152.964,153.614,152.9176,153.3633,46296.0
2016-03-14 13:30:00,165.26,165.61,165.21,165.55,22620.0,153.4469,153.7719,153.4004,153.7161,22620.0
2016-03-14 14:00:00,165.52,165.54,165.13,165.52,73078.0,153.6883,153.7069,153.3262,153.6883,73078.0
2016-03-14 14:30:00,165.49,165.8,165.2,165.8,67800.0,153.6604,153.9483,153.3912,153.9483,67800.0
2016-03-14 15:00:00,165.68,165.75,165.26,165.5,50136.0,153.8368,153.9018,153.4469,153.6697,50136.0
2016-03-14 15:30:00,165.59,165.6,164.91,164.91,130610.0,153.7533,153.7626,153.1219,153.1219,130610.0
2016-03-15 09:30:00,162.81,163.29,159.42,159.76,113315.0,151.172,151.6177,148.0243,148.34,113315.0
2016-03-15 10:00:00,159.75,160.1,158.14,158.54,188789.0,148.3307,148.6557,146.8358,147.2072,188789.0
2016-03-15 10:30:00,158.46,159.12,157.69,158.21,142343.0,147.133,147.7458,146.418,146.9008,142343.0
2016-03-15 11:00:00,158.04,158.14,156.83,157.09,138944.0,146.743,146.8358,145.6195,145.8609,138944.0
2016-03-15 11:30:00,157.1,157.95,157.1,157.38,68537.0,145.8702,146.6594,145.8702,146.1302,68537.0
2016-03-15 12:00:00,157.38,158.65,157.38,158.65,51500.0,146.1302,147.3094,146.1302,147.3094,51500.0
2016-03-15 12:30:00,158.59,158.6,157.31,157.4,57432.0,147.2537,147.2629,146.0652,146.1487,57432.0
2016-03-15 13:00:00,157.34,157.97,157.2,157.65,40975.0,146.093,146.678,145.963,146.3809,40975.0
2016-03-15 13:30:00,157.68,158.03,157.43,157.58,107514.0,146.4087,146.7337,146.1766,146.3159,107514.0
2016-03-15 14:00:00,157.58,157.86,157.48,157.79,57202.0,146.3159,146.5758,146.223,146.5108,57202.0
2016-03-15 14:30:00,157.73,157.98,157.16,157.22,53496.0,146.4551,146.6873,145.9259,145.9816,53496.0
2016-03-15 15:00:00,157.2,157.65,157.08,157.46,78269.0,145.963,146.3809,145.8516,146.2044,78269.0
2016-03-15 15:30:00,157.5,157.52,156.79,157.25,206770.0,146.2416,146.2601,145.5823,146.0094,206770.0
2016-03-16 09:30:00,156.59,158.17,155.72,155.95,120913.0,145.3966,146.8637,144.5888,144.8024,120913.0
2016-03-16 10:00:00,155.91,157.0,155.86,156.68,55357.0,144.7652,145.7773,144.7188,145.4802,55357.0
2016-03-16 10:30:00,156.74,157.26,156.47,156.83,139359.0,145.5359,146.0187,145.2852,145.6195,139359.0
2016-03-16 11:00:00,156.83,157.03,156.19,156.42,85397.0,145.6195,145.8052,145.0252,145.2388,85397.0
2016-03-16 11:30:00,156.43,156.86,156.12,156.22,76487.0,145.2481,145.6473,144.9602,145.0531,76487.0
2016-03-16 12:00:00,156.22,156.49,155.62,155.75,43027.0,145.0531,145.3038,144.496,144.6167,43027.0
2016-03-16 12:30:00,155.78,155.89,155.23,155.39,50777.0,144.6445,144.7467,144.1338,144.2824,50777.0
2016-03-16 13:00:00,155.38,155.98,155.36,155.59,42880.0,144.2731,144.8302,144.2545,144.4681,42880.0
2016-03-16 13:30:00,155.54,155.92,155.32,155.59,47593.0,144.4217,144.7745,144.2174,144.4681,47593.0
2016-03-16 14:00:00,155.57,156.81,155.23,156.07,80187.0,144.4495,145.6009,144.1338,144.9138,80187.0
2016-03-16 14:30:00,156.24,156.53,155.69,155.81,99115.0,145.0716,145.3409,144.561,144.6724,99115.0
2016-03-16 15:00:00,155.84,156.61,155.73,156.26,88492.0,144.7002,145.4152,144.5981,145.0902,88492.0
2016-03-16 15:30:00,156.3,156.44,155.72,156.03,284968.0,145.1274,145.2573,144.5888,144.8767,284968.0
2016-03-17 09:30:00,155.0,155.7,152.47,152.56,182253.0,143.9203,144.5702,141.5711,141.6547,182253.0
2016-03-17 10:00:00,152.62,152.62,150.38,150.47,227309.0,141.7104,141.7104,139.6305,139.7141,227309.0
2016-03-17 10:30:00,150.5,151.22,150.32,150.68,251548.0,139.7419,140.4105,139.5748,139.9091,251548.0
2016-03-17 11:00:00,150.72,151.27,149.6,150.75,206356.0,139.9462,140.4569,138.9063,139.9741,206356.0
2016-03-17 11:30:00,150.78,151.41,150.15,150.94,249085.0,140.0019,140.5869,139.417,140.1505,249085.0
2016-03-17 12:00:00,150.95,152.08,150.42,151.96,339512.0,140.1598,141.209,139.6677,141.0976,339512.0
2016-03-17 12:30:00,151.83,151.99,150.95,151.19,106932.0,140.9769,141.1254,140.1598,140.3826,106932.0
2016-03-17 13:00:00,151.24,151.48,150.94,151.12,136412.0,140.4291,140.6519,140.1505,140.3176,136412.0
2016-03-17 13:30:00,151.06,151.62,151.01,151.58,150670.0,140.2619,140.7819,140.2155,140.7447,150670.0
2016-03-17 14:00:00,151.55,151.85,151.27,151.62,183978.0,140.7169,140.9954,140.4569,140.7819,183978.0
2016-03-17 14:30:00,151.65,152.24,151.33,152.13,129329.0,140.8097,141.3576,140.5126,141.2554,129329.0
2016-03-17 15:00:00,152.13,152.6,151.83,151.83,140982.0,141.2554,141.6918,140.9769,140.9769,140982.0
2016-03-17 15:30:00,151.88,152.01,151.32,151.66,291295.0,141.0233,141.144,140.5033,140.819,291295.0
2016-03-18 09:30:00,152.0,153.69,151.55,153.68,375504.0,141.1347,142.7039,140.7169,142.6946,375504.0
2016-03-18 10:00:00,153.54,155.22,153.4,154.91,188405.0,142.5646,144.1246,142.4346,143.8367,188405.0
2016-03-18 10:30:00,154.9,156.62,154.85,156.5,96768.0,143.8274,145.4245,143.781,145.3131,96768.0
2016-03-18 11:00:00,156.56,157.41,156.43,156.85,234976.0,145.3688,146.158,145.2481,145.638,234976.0
2016-03-18 11:30:00,156.79,157.35,156.79,157.24,90639.0,145.5823,146.1023,145.5823,146.0002,90639.0
2016-03-18 12:00:00,157.2,158.3,157.01,158.29,83253.0,145.963,146.9844,145.7866,146.9751,83253.0
2016-03-18 12:30:00,158.3,158.65,157.65,158.6,65949.0,146.9844,147.3094,146.3809,147.2629,65949.0
2016-03-18 13:00:00,158.63,158.63,157.95,158.24,97461.0,147.2908,147.2908,146.6594,146.9287,97461.0
2016-03-18 13:30:00,158.21,158.31,157.81,157.88,53592.0,146.9008,146.9937,146.5294,146.5944,53592.0
2016-03-18 14:00:00,157.83,158.72,157.76,158.32,74870.0,146.548,147.3744,146.483,147.003,74870.0
2016-03-18 14:30:00,158.32,158.6,157.56,157.59,81353.0,147.003,147.2629,146.2973,146.3251,81353.0
2016-03-18 15:00:00,157.59,158.05,157.59,157.79,80593.0,146.3251,146.7523,146.3251,146.5108,80593.0
2016-03-18 15:30:00,157.75,160.04,157.57,158.17,310913.0,146.4737,148.6,146.3066,146.8637,310913.0
2016-03-21 09:30:00,157.96,158.69,157.22,157.9,50779.0,146.6687,147.3465,145.9816,146.613,50779.0
2016-03-21 10:00:00,157.73,157.83,156.81,157.0,42025.0,146.4551,146.548,145.6009,145.7773,42025.0
2016-03-21 10:30:00,156.81,157.2,155.78,155.91,72298.0,145.6009,145.963,144.6445,144.7652,72298.0
2016-03-21 11:00:00,155.95,156.24,155.57,155.74,57427.0,144.8024,145.0716,144.4495,144.6074,57427.0
2016-03-21 11:30:00,155.65,155.92,155.37,155.88,55316.0,144.5238,144.7745,144.2638,144.7374,55316.0
2016-03-21 12:00:00,155.96,156.05,155.57,155.93,47232.0,144.8117,144.8952,144.4495,144.7838,47232.0
2016-03-21 12:30:00,155.91,156.25,155.83,156.08,38938.0,144.7652,145.0809,144.6909,144.9231,38938.0
2016-03-21 13:00:00,156.19,157.19,156.18,157.12,59205.0,145.0252,145.9537,145.0159,145.8887,59205.0
2016-03-21 13:30:00,157.15,157.22,156.53,156.64,36962.0,145.9166,145.9816,145.3409,145.443,36962.0
2016-03-21 14:00:00,156.64,156.78,156.4,156.72,40249.0,145.443,145.573,145.2202,145.5173,40249.0
2016-03-21 14:30:00,156.69,156.93,156.43,156.7,47171.0,145.4895,145.7123,145.2481,145.4988,47171.0
2016-03-21 15:00:00,156.7,156.86,156.56,156.64,41623.0,145.4988,145.6473,145.3688,145.443,41623.0
2016-03-21 15:30:00,156.65,157.03,156.57,156.81,99583.0,145.4523,145.8052,145.3781,145.6009,99583.0
2016-03-22 09:30:00,156.37,156.58,155.14,155.58,47703.0,145.1923,145.3873,144.0503,144.4588,47703.0
2016-03-22 10:00:00,155.52,156.05,155.0,155.18,61502.0,144.4031,144.8952,143.9203,144.0874,61502.0
2016-03-22 10:30:00,155.26,156.11,155.07,155.81,56366.0,144.1617,144.9509,143.9853,144.6724,56366.0
2016-03-22 11:00:00,155.8,156.88,155.73,156.56,45200.0,144.6631,145.6659,144.5981,145.3688,45200.0
2016-03-22 11:30:00,156.6,156.71,155.97,155.97,52665.0,145.4059,145.508,144.8209,144.8209,52665.0
2016-03-22 12:00:00,155.96,156.42,155.92,156.37,56687.0,144.8117,145.2388,144.7745,145.1923,56687.0
2016-03-22 12:30:00,156.29,157.43,156.08,157.38,64560.0,145.1181,146.1766,144.9231,146.1302,64560.0
2016-03-22 13:00:00,157.41,157.44,156.97,157.32,70186.0,146.158,146.1859,145.7495,146.0744,70186.0
2016-03-22 13:30:00,157.28,157.39,156.89,157.0,61417.0,146.0373,146.1394,145.6752,145.7773,61417.0
2016-03-22 14:00:00,157.05,157.16,156.61,157.11,45291.0,145.8237,145.9259,145.4152,145.8795,45291.0
2016-03-22 14:30:00,157.17,157.19,156.62,156.63,54756.0,145.9352,145.9537,145.4245,145.4338,54756.0
2016-03-22 15:00:00,156.66,156.91,156.5,156.61,138840.0,145.4616,145.6937,145.3131,145.4152,138840.0
2016-03-22 15:30:00,156.62,156.72,156.48,156.65,179512.0,145.4245,145.5173,145.2945,145.4523,179512.0
2016-03-23 09:30:00,157.0,157.07,155.69,156.56,47728.0,145.7773,145.8423,144.561,145.3688,47728.0
2016-03-23 10:00:00,156.4,157.66,156.36,157.6,88860.0,145.2202,146.3901,145.1831,146.3344,88860.0
2016-03-23 10:30:00,157.5,158.06,157.16,157.87,61025.0,146.2416,146.7615,145.9259,146.5851,61025.0
2016-03-23 11:00:00,157.8,157.83,156.78,156.92,74789.0,146.5201,146.548,145.573,145.703,74789.0
2016-03-23 11:30:00,156.96,157.33,156.43,156.64,98750.0,145.7402,146.0837,145.2481,145.443,98750.0
2016-03-23 12:00:00,156.6,156.65,155.97,156.13,54105.0,145.4059,145.4523,144.8209,144.9695,54105.0
2016-03-23 12:30:00,156.12,156.29,155.71,155.93,50213.0,144.9602,145.1181,144.5795,144.7838,50213.0
2016-03-23 13:00:00,156.01,156.01,155.38,155.47,42541.0,144.8581,144.8581,144.2731,144.3567,42541.0
2016-03-23 13:30:00,155.49,155.53,155.14,155.53,38512.0,144.3753,144.4124,144.0503,144.4124,38512.0
2016-03-23 14:00:00,155.4,156.1,155.26,155.72,79181.0,144.2917,144.9416,144.1617,144.5888,79181.0
2016-03-23 14:30:00,155.74,155.9,155.26,155.39,59264.0,144.6074,144.7559,144.1617,144.2824,59264.0
2016-03-23 15:00:00,155.33,155.46,154.9,154.97,109799.0,144.2267,144.3474,143.8274,143.8924,109799.0
2016-03-23 15:30:00,154.97,155.11,154.89,154.95,222610.0,143.8924,144.0224,143.8181,143.8739,222610.0
2016-03-24 09:30:00,154.02,155.54,153.94,155.11,147948.0,143.0103,144.4217,142.936,144.0224,147948.0
2016-03-24 10:00:00,155.1,157.36,155.02,157.05,149801.0,144.0131,146.1116,143.9388,145.8237,149801.0
2016-03-24 10:30:00,156.97,158.4,156.84,157.76,98362.0,145.7495,147.0772,145.6288,146.483,98362.0
2016-03-24 11:00:00,157.74,157.85,157.03,157.03,82381.0,146.4644,146.5666,145.8052,145.8052,82381.0
2016-03-24 11:30:00,157.03,157.06,156.1,156.19,54177.0,145.8052,145.833,144.9416,145.0252,54177.0
2016-03-24 12:00:00,156.25,156.79,156.11,156.5,43915.0,145.0809,145.5823,144.9509,145.3131,43915.0
2016-03-24 12:30:00,156.53,156.81,156.16,156.78,36747.0,145.3409,145.6009,144.9974,145.573,36747.0
2016-03-24 13:00:00,156.73,157.02,156.52,156.67,50969.0,145.5266,145.7959,145.3316,145.4709,50969.0
2016-03-24 13:30:00,156.53,156.59,155.78,156.12,95231.0,145.3409,145.3966,144.6445,144.9602,95231.0
2016-03-24 14:00:00,156.13,156.88,155.95,156.8,47842.0,144.9695,145.6659,144.8024,145.5916,47842.0
2016-03-24 14:30:00,156.78,157.53,156.69,157.53,79132.0,145.573,146.2694,145.4895,146.2694,79132.0
2016-03-24 15:00:00,157.52,157.68,157.28,157.56,53103.0,146.2601,146.4087,146.0373,146.2973,53103.0
2016-03-24 15:30:00,157.57,157.75,157.12,157.28,132097.0,146.3066,146.4737,145.8887,146.0373,132097.0
2016-03-28 09:30:00,157.29,157.29,155.31,155.44,79704.0,146.0466,146.0466,144.2081,144.3288,79704.0
2016-03-28 10:00:00,155.49,157.57,155.49,157.09,90984.0,144.3753,146.3066,144.3753,145.8609,90984.0
2016-03-28 10:30:00,157.0,157.0,155.75,156.03,49458.0,145.7773,145.7773,144.6167,144.8767,49458.0
2016-03-28 11:00:00,156.12,156.51,155.59,156.04,45475.0,144.9602,145.3223,144.4681,144.8859,45475.0
2016-03-28 11:30:00,156.13,156.9,155.46,156.9,100743.0,144.9695,145.6845,144.3474,145.6845,100743.0
2016-03-28 12:00:00,156.77,157.08,156.5,157.0,53691.0,145.5638,145.8516,145.3131,145.7773,53691.0
2016-03-28 12:30:00,157.03,157.93,156.95,157.56,56404.0,145.8052,146.6408,145.7309,146.2973,56404.0
2016-03-28 13:00:00,157.58,157.6,157.01,157.01,45325.0,146.3159,146.3344,145.7866,145.7866,45325.0
2016-03-28 13:30:00,157.0,157.07,156.23,156.45,58459.0,145.7773,145.8423,145.0624,145.2666,58459.0
2016-03-28 14:00:00,156.46,157.35,156.08,156.25,49731.0,145.2759,146.1023,144.9231,145.0809,49731.0
2016-03-28 14:30:00,156.2,156.34,155.49,155.65,114446.0,145.0345,145.1645,144.3753,144.5238,114446.0
2016-03-28 15:00:00,155.66,157.28,155.61,157.26,91342.0,144.5331,146.0373,144.4867,146.0187,91342.0
2016-03-28 15:30:00,157.24,157.33,156.38,156.53,139753.0,146.0002,146.0837,145.2016,145.3409,139753.0
2016-03-29 09:30:00,156.55,156.82,155.88,156.47,75074.0,145.3595,145.6102,144.7374,145.2852,75074.0
2016-03-29 10:00:00,156.64,157.0,156.03,156.88,59536.0,145.443,145.7773,144.8767,145.6659,59536.0
2016-03-29 10:30:00,156.91,157.1,156.29,156.31,72632.0,145.6937,145.8702,145.1181,145.1366,72632.0
2016-03-29 11:00:00,156.32,156.76,156.13,156.34,53885.0,145.1459,145.5545,144.9695,145.1645,53885.0
2016-03-29 11:30:00,156.3,156.96,156.17,156.5,43131.0,145.1274,145.7402,145.0066,145.3131,43131.0
2016-03-29 12:00:00,156.42,156.66,155.9,156.5,44118.0,145.2388,145.4616,144.7559,145.3131,44118.0
2016-03-29 12:30:00,156.59,157.72,156.49,157.62,130853.0,145.3966,146.4458,145.3038,146.353,130853.0
2016-03-29 13:00:00,157.65,157.73,157.27,157.47,44440.0,146.3809,146.4551,146.028,146.2137,44440.0
2016-03-29 13:30:00,157.4,157.75,157.26,157.59,36562.0,146.1487,146.4737,146.0187,146.3251,36562.0
2016-03-29 14:00:00,157.57,158.64,157.54,158.4,70307.0,146.3066,147.3001,146.2787,147.0772,70307.0
2016-03-29 14:30:00,158.42,158.84,158.28,158.61,48558.0,147.0958,147.4858,146.9658,147.2722,48558.0
2016-03-29 15:00:00,158.57,158.77,158.43,158.58,153150.0,147.2351,147.4208,147.1051,147.2444,153150.0
2016-03-29 15:30:00,158.56,159.01,158.34,158.9,275412.0,147.2258,147.6436,147.0215,147.5415,275412.0
2016-03-30 09:30:00,159.0,159.99,158.65,159.84,82966.0,147.6344,148.5536,147.3094,148.4143,82966.0
2016-03-30 10:00:00,159.84,159.88,159.0,159.61,32346.0,148.4143,148.4514,147.6344,148.2007,32346.0
2016-03-30 10:30:00,159.63,159.88,159.49,159.63,39333.0,148.2193,148.4514,148.0893,148.2193,39333.0
2016-03-30 11:00:00,159.58,159.9,159.43,159.88,76810.0,148.1729,148.47,148.0336,148.4514,76810.0
2016-03-30 11:30:00,159.8,159.86,159.3,159.41,30791.0,148.3772,148.4329,147.9129,148.015,30791.0
2016-03-30 12:00:00,159.45,159.9,159.21,159.31,34814.0,148.0522,148.47,147.8293,147.9222,34814.0
2016-03-30 12:30:00,159.33,159.33,158.61,158.92,33078.0,147.9408,147.9408,147.2722,147.5601,33078.0
2016-03-30 13:00:00,158.95,159.11,158.52,158.57,30102.0,147.5879,147.7365,147.1887,147.2351,30102.0
2016-03-30 13:30:00,158.55,159.15,158.55,158.66,31179.0,147.2165,147.7736,147.2165,147.3187,31179.0
2016-03-30 14:00:00,158.6,158.89,158.1,158.26,56772.0,147.2629,147.5322,146.7987,146.9472,56772.0
2016-03-30 14:30:00,158.3,158.34,157.95,158.08,39284.0,146.9844,147.0215,146.6594,146.7801,39284.0
2016-03-30 15:00:00,158.06,158.29,157.91,157.99,62844.0,146.7615,146.9751,146.6223,146.6965,62844.0
2016-03-30 15:30:00,157.99,158.13,157.54,157.78,208030.0,146.6965,146.8265,146.2787,146.5016,208030.0
2016-03-31 09:30:00,157.96,158.5,157.11,157.64,86625.0,146.6687,147.1701,145.8795,146.3716,86625.0
2016-03-31 10:00:00,157.73,158.38,157.32,157.35,25870.0,146.4551,147.0587,146.0744,146.1023,25870.0
2016-03-31 10:30:00,157.35,158.17,157.17,158.14,36038.0,146.1023,146.8637,145.9352,146.8358,36038.0
2016-03-31 11:00:00,158.16,158.9,158.15,158.7,86061.0,146.8544,147.5415,146.8451,147.3558,86061.0
2016-03-31 11:30:00,158.69,159.84,158.39,159.48,86102.0,147.3465,148.4143,147.068,148.08,86102.0
2016-03-31 12:00:00,159.47,159.67,158.98,159.34,35003.0,148.0708,148.2565,147.6158,147.95,35003.0
2016-03-31 12:30:00,159.29,159.5,158.97,158.98,21517.0,147.9036,148.0986,147.6065,147.6158,21517.0
2016-03-31 13:00:00,158.94,159.25,158.46,158.66,30401.0,147.5786,147.8665,147.133,147.3187,30401.0
2016-03-31 13:30:00,158.53,158.95,158.22,158.24,27131.0,147.1979,147.5879,146.9101,146.9287,27131.0
2016-03-31 14:00:00,158.36,158.36,157.72,157.72,73125.0,147.0401,147.0401,146.4458,146.4458,73125.0
2016-03-31 14:30:00,157.68,157.83,157.38,157.5,41440.0,146.4087,146.548,146.1302,146.2416,41440.0
2016-03-31 15:00:00,157.58,157.95,157.54,157.7,45190.0,146.3159,146.6594,146.2787,146.4273,45190.0
2016-03-31 15:30:00,157.75,157.9,157.24,157.27,205777.0,146.4737,146.613,146.0002,146.028,205777.0
2016-04-01 09:30:00,156.75,156.87,155.57,155.67,42883.0,145.5452,145.6566,144.4495,144.5424,42883.0
2016-04-01 10:00:00,155.73,156.48,155.63,156.37,50893.0,144.5981,145.2945,144.5052,145.1923,50893.0
2016-04-01 10:30:00,156.32,157.25,156.27,157.25,30486.0,145.1459,146.0094,145.0995,146.0094,30486.0
2016-04-01 11:00:00,157.31,157.71,157.11,157.22,29151.0,146.0652,146.4366,145.8795,145.9816,29151.0
2016-04-01 11:30:00,157.35,157.9,157.07,157.26,15381.0,146.1023,146.613,145.8423,146.0187,15381.0
2016-04-01 12:00:00,157.29,157.63,156.55,156.74,23810.0,146.0466,146.3623,145.3595,145.5359,23810.0
2016-04-01 12:30:00,156.82,156.88,156.47,156.71,18148.0,145.6102,145.6659,145.2852,145.508,18148.0
2016-04-01 13:00:00,156.75,156.8,156.55,156.66,40857.0,145.5452,145.5916,145.3595,145.4616,40857.0
2016-04-01 13:30:00,156.62,157.17,156.46,156.95,39634.0,145.4245,145.9352,145.2759,145.7309,39634.0
2016-04-01 14:00:00,156.96,157.32,156.72,156.85,39231.0,145.7402,146.0744,145.5173,145.638,39231.0
2016-04-01 14:30:00,156.85,157.5,156.75,157.43,31239.0,145.638,146.2416,145.5452,146.1766,31239.0
2016-04-01 15:00:00,157.52,157.67,157.41,157.62,45522.0,146.2601,146.3994,146.158,146.353,45522.0
2016-04-01 15:30:00,157.62,157.8,157.27,157.47,191728.0,146.353,146.5201,146.028,146.2137,191728.0
2016-04-04 09:30:00,157.24,161.16,157.0,160.97,197287.0,146.0002,149.6399,145.7773,149.4635,197287.0
2016-04-04 10:00:00,160.99,161.78,160.35,160.44,84064.0,149.4821,150.2156,148.8878,148.9714,84064.0
2016-04-04 10:30:00,160.37,160.77,159.72,159.77,65468.0,148.9064,149.2778,148.3029,148.3493,65468.0
2016-04-04 11:00:00,159.73,160.22,159.64,159.74,48675.0,148.3122,148.7671,148.2286,148.3215,48675.0
2016-04-04 11:30:00,159.84,160.23,158.99,159.02,114903.0,148.4143,148.7764,147.6251,147.6529,114903.0
2016-04-04 12:00:00,159.01,159.12,158.7,158.72,71837.0,147.6436,147.7458,147.3558,147.3744,71837.0
2016-04-04 12:30:00,158.69,158.85,158.46,158.61,55394.0,147.3465,147.4951,147.133,147.2722,55394.0
2016-04-04 13:00:00,158.68,158.7,158.46,158.55,34517.0,147.3372,147.3558,147.133,147.2165,34517.0
2016-04-04 13:30:00,158.6,158.61,158.26,158.3,42646.0,147.2629,147.2722,146.9472,146.9844,42646.0
2016-04-04 14:00:00,158.32,158.7,158.23,158.38,26379.0,147.003,147.3558,146.9194,147.0587,26379.0
2016-04-04 14:30:00,158.41,158.6,158.07,158.25,33927.0,147.0865,147.2629,146.7708,146.938,33927.0
2016-04-04 15:00:00,158.24,158.33,158.08,158.15,31779.0,146.9287,147.0122,146.7801,146.8451,31779.0
2016-04-04 15:30:00,158.18,158.34,157.96,158.22,61918.0,146.873,147.0215,146.6687,146.9101,61918.0
2016-04-05 09:30:00,156.37,157.56,155.41,156.05,86449.0,145.1923,146.2973,144.301,144.8952,86449.0
2016-04-05 10:00:00,156.03,156.6,155.76,155.97,46503.0,144.8767,145.4059,144.626,144.8209,46503.0
2016-04-05 10:30:00,155.94,156.2,155.37,155.6,56832.0,144.7931,145.0345,144.2638,144.4774,56832.0
2016-04-05 11:00:00,155.44,155.73,155.19,155.52,38622.0,144.3288,144.5981,144.0967,144.4031,38622.0
2016-04-05 11:30:00,155.57,156.01,155.16,155.5,40620.0,144.4495,144.8581,144.0688,144.3845,40620.0
2016-04-05 12:00:00,155.47,155.64,154.83,154.98,43383.0,144.3567,144.5145,143.7624,143.9017,43383.0
2016-04-05 12:30:00,154.96,155.32,154.91,155.13,33593.0,143.8831,144.2174,143.8367,144.041,33593.0
2016-04-05 13:00:00,155.11,155.13,154.74,154.93,21863.0,144.0224,144.041,143.6789,143.8553,21863.0
2016-04-05 13:30:00,154.99,155.15,154.47,154.6,68190.0,143.911,144.0596,143.4282,143.5489,68190.0
2016-04-05 14:00:00,154.59,154.73,154.33,154.55,65426.0,143.5396,143.6696,143.2982,143.5024,65426.0
2016-04-05 14:30:00,154.55,154.93,154.53,154.87,57228.0,143.5024,143.8553,143.4839,143.7996,57228.0
2016-04-05 15:00:00,154.85,154.89,154.5,154.65,68162.0,143.781,143.8181,143.456,143.5953,68162.0
2016-04-05 15:30:00,154.64,154.89,154.5,154.64,127099.0,143.586,143.8181,143.456,143.586,127099.0
2016-04-06 09:30:00,155.28,157.63,155.16,157.3,119875.0,144.1803,146.3623,144.0688,146.0559,119875.0
2016-04-06 10:00:00,157.3,159.0,157.16,158.46,46009.0,146.0559,147.6344,145.9259,147.133,46009.0
2016-04-06 10:30:00,158.67,159.75,158.42,159.74,63015.0,147.3279,148.3307,147.0958,148.3215,63015.0
2016-04-06 11:00:00,159.69,159.74,158.84,159.39,67932.0,148.275,148.3215,147.4858,147.9965,67932.0
2016-04-06 11:30:00,159.46,160.41,159.01,160.41,118406.0,148.0615,148.9436,147.6436,148.9436,118406.0
2016-04-06 12:00:00,160.37,160.7,160.15,160.63,66240.0,148.9064,149.2128,148.7021,149.1478,66240.0
2016-04-06 12:30:00,160.63,160.97,160.49,160.71,42012.0,149.1478,149.4635,149.0178,149.2221,42012.0
2016-04-06 13:00:00,160.77,161.63,160.67,161.31,39944.0,149.2778,150.0764,149.185,149.7792,39944.0
2016-04-06 13:30:00,161.31,162.19,161.29,162.1,64138.0,149.7792,150.5963,149.7607,150.5128,64138.0
2016-04-06 14:00:00,162.1,162.15,161.25,161.52,77698.0,150.5128,150.5592,149.7235,149.9742,77698.0
2016-04-06 14:30:00,161.53,162.45,161.12,162.32,122891.0,149.9835,150.8377,149.6028,150.717,122891.0
2016-04-06 15:00:00,162.33,162.9,162.07,162.44,95768.0,150.7263,151.2556,150.4849,150.8285,95768.0
2016-04-06 15:30:00,162.47,163.42,162.45,163.25,290135.0,150.8563,151.7384,150.8377,151.5806,290135.0
2016-04-07 09:30:00,162.34,163.06,161.54,162.63,111020.0,150.7356,151.4041,149.9928,151.0049,111020.0
2016-04-07 10:00:00,162.51,162.65,160.42,160.57,174100.0,150.8934,151.0234,148.9528,149.0921,174100.0
2016-04-07 10:30:00,160.62,161.14,160.31,160.87,47868.0,149.1385,149.6214,148.8507,149.3707,47868.0
2016-04-07 11:00:00,160.83,161.33,160.47,161.3,87985.0,149.3335,149.7978,148.9993,149.7699,87985.0
2016-04-07 11:30:00,161.34,161.49,160.86,160.86,40994.0,149.8071,149.9464,149.3614,149.3614,40994.0
2016-04-07 12:00:00,160.87,161.11,160.37,160.37,43994.0,149.3707,149.5935,148.9064,148.9064,43994.0
2016-04-07 12:30:00,160.41,161.22,160.16,161.04,31177.0,148.9436,149.6957,148.7114,149.5285,31177.0
2016-04-07 13:00:00,161.0,161.37,160.95,161.2,39099.0,149.4914,149.8349,149.445,149.6771,39099.0
2016-04-07 13:30:00,161.22,161.66,160.67,160.85,71484.0,149.6957,150.1042,149.185,149.3521,71484.0
2016-04-07 14:00:00,160.82,160.86,160.13,160.15,76020.0,149.3243,149.3614,148.6836,148.7021,76020.0
2016-04-07 14:30:00,160.2,160.29,159.84,160.19,76047.0,148.7486,148.8321,148.4143,148.7393,76047.0
2016-04-07 15:00:00,160.17,160.91,160.1,160.63,91070.0,148.7207,149.4078,148.6557,149.1478,91070.0
2016-04-07 15:30:00,160.66,161.32,160.57,161.25,184973.0,149.1757,149.7885,149.0921,149.7235,184973.0
2016-04-08 09:30:00,162.24,162.38,161.47,162.31,44591.0,150.6427,150.7727,149.9278,150.7077,44591.0
2016-04-08 10:00:00,162.4,162.53,161.75,161.99,70156.0,150.7913,150.912,150.1878,150.4106,70156.0
2016-04-08 10:30:00,161.87,162.38,161.75,161.97,65232.0,150.2992,150.7727,150.1878,150.392,65232.0
2016-04-08 11:00:00,162.02,162.1,161.67,161.77,43924.0,150.4385,150.5128,150.1135,150.2063,43924.0
2016-04-08 11:30:00,161.76,161.76,160.85,161.32,44126.0,150.1971,150.1971,149.3521,149.7885,44126.0
2016-04-08 12:00:00,161.29,161.4,160.85,161.3,24554.0,149.7607,149.8628,149.3521,149.7699,24554.0
2016-04-08 12:30:00,161.25,161.67,161.19,161.37,39962.0,149.7235,150.1135,149.6678,149.8349,39962.0
2016-04-08 13:00:00,161.36,161.38,161.06,161.28,24937.0,149.8257,149.8442,149.5471,149.7514,24937.0
2016-04-08 13:30:00,161.23,163.34,161.21,162.91,132149.0,149.7049,151.6641,149.6864,151.2649,132149.0
2016-04-08 14:00:00,163.0,163.0,162.09,162.15,53412.0,151.3484,151.3484,150.5035,150.5592,53412.0
2016-04-08 14:30:00,162.13,162.22,161.38,161.6,49823.0,150.5406,150.6242,149.8442,150.0485,49823.0
2016-04-08 15:00:00,161.58,161.67,160.8,161.45,64850.0,150.0299,150.1135,149.3057,149.9092,64850.0
2016-04-08 15:30:00,161.41,162.33,161.23,162.29,206369.0,149.8721,150.7263,149.7049,150.6892,206369.0
2016-04-11 09:30:00,162.24,162.79,161.14,161.75,92278.0,150.6427,151.1534,149.6214,150.1878,92278.0
2016-04-11 10:00:00,161.85,163.43,161.65,162.72,94671.0,150.2806,151.7477,150.0949,151.0884,94671.0
2016-04-11 10:30:00,162.66,163.18,162.15,162.32,47086.0,151.0327,151.5156,150.5592,150.717,47086.0
2016-04-11 11:00:00,162.24,162.76,162.17,162.63,39039.0,150.6427,151.1256,150.5778,151.0049,39039.0
2016-04-11 11:30:00,162.54,162.7,162.06,162.61,54812.0,150.9213,151.0699,150.4756,150.9863,54812.0
2016-04-11 12:00:00,162.63,163.0,162.53,162.56,41480.0,151.0049,151.3484,150.912,150.9399,41480.0
2016-04-11 12:30:00,162.55,162.69,162.25,162.42,32790.0,150.9306,151.0606,150.652,150.8099,32790.0
2016-04-11 13:00:00,162.37,162.57,162.15,162.29,31931.0,150.7635,150.9492,150.5592,150.6892,31931.0
2016-04-11 13:30:00,162.22,162.7,162.14,162.7,49416.0,150.6242,151.0699,150.5499,151.0699,49416.0
2016-04-11 14:00:00,162.72,163.52,162.45,162.5,109917.0,151.0884,151.8313,150.8377,150.8842,109917.0
2016-04-11 14:30:00,162.43,162.9,162.35,162.51,30551.0,150.8192,151.2556,150.7449,150.8934,30551.0
2016-04-11 15:00:00,162.6,162.63,161.84,162.11,80923.0,150.977,151.0049,150.2713,150.522,80923.0
2016-04-11 15:30:00,162.02,162.51,161.81,162.45,253893.0,150.4385,150.8934,150.2435,150.8377,253893.0
2016-04-12 09:30:00,162.94,165.21,162.63,162.96,110066.0,151.2927,153.4004,151.0049,151.3113,110066.0
2016-04-12 10:00:00,162.81,163.36,162.35,162.71,36150.0,151.172,151.6827,150.7449,151.0792,36150.0
2016-04-12 10:30:00,162.7,163.95,162.57,163.85,81534.0,151.0699,152.2305,150.9492,152.1377,81534.0
2016-04-12 11:00:00,163.9,164.37,163.7,163.85,60346.0,152.1841,152.6205,151.9984,152.1377,60346.0
2016-04-12 11:30:00,163.92,164.11,163.46,163.74,68512.0,152.2027,152.3791,151.7755,152.0355,68512.0
2016-04-12 12:00:00,163.66,164.28,163.62,164.09,85416.0,151.9612,152.5369,151.9241,152.3605,85416.0
2016-04-12 12:30:00,164.04,164.55,164.04,164.26,106909.0,152.3141,152.7876,152.3141,152.5184,106909.0
2016-04-12 13:00:00,164.2,164.28,163.53,163.84,53564.0,152.4626,152.5369,151.8405,152.1284,53564.0
2016-04-12 13:30:00,163.88,164.17,163.64,163.96,44926.0,152.1655,152.4348,151.9427,152.2398,44926.0
2016-04-12 14:00:00,163.99,164.25,163.85,163.88,46595.0,152.2677,152.5091,152.1377,152.1655,46595.0
2016-04-12 14:30:00,163.87,164.07,163.76,163.82,120657.0,152.1562,152.3419,152.0541,152.1098,120657.0
2016-04-12 15:00:00,163.85,164.59,163.85,164.55,64464.0,152.1377,152.8248,152.1377,152.7876,64464.0
2016-04-12 15:30:00,164.52,164.7,163.82,164.49,221141.0,152.7598,152.9269,152.1098,152.7319,221141.0
2016-04-13 09:30:00,164.42,165.07,163.35,164.03,127809.0,152.6669,153.2705,151.6734,152.3048,127809.0
2016-04-13 10:00:00,164.03,165.56,163.95,165.46,45755.0,152.3048,153.7254,152.2305,153.6326,45755.0
2016-04-13 10:30:00,165.42,165.64,164.92,165.06,36582.0,153.5954,153.7997,153.1312,153.2612,36582.0
2016-04-13 11:00:00,164.92,165.0,163.88,164.83,59851.0,153.1312,153.2055,152.1655,153.0476,59851.0
2016-04-13 11:30:00,164.94,166.12,164.84,165.53,95060.0,153.1497,154.2454,153.0569,153.6976,95060.0
2016-04-13 12:00:00,165.61,165.61,164.97,165.22,23581.0,153.7719,153.7719,153.1776,153.4097,23581.0
2016-04-13 12:30:00,165.17,166.58,164.96,166.57,60559.0,153.3633,154.6725,153.1683,154.6632,60559.0
2016-04-13 13:00:00,166.57,166.64,166.24,166.48,87106.0,154.6632,154.7282,154.3568,154.5797,87106.0
2016-04-13 13:30:00,166.48,167.11,166.46,167.0,63487.0,154.5797,155.1646,154.5611,155.0625,63487.0
2016-04-13 14:00:00,167.01,167.33,166.87,166.91,61203.0,155.0718,155.3689,154.9418,154.9789,61203.0
2016-04-13 14:30:00,166.93,167.31,166.9,167.12,67476.0,154.9975,155.3503,154.9696,155.1739,67476.0
2016-04-13 15:00:00,167.13,167.31,167.09,167.28,60916.0,155.1832,155.3503,155.1461,155.3225,60916.0
2016-04-13 15:30:00,167.27,167.69,167.16,167.51,255084.0,155.3132,155.7032,155.2111,155.536,255084.0
2016-04-14 09:30:00,166.95,167.64,165.51,165.88,80060.0,155.0161,155.6567,153.679,154.0226,80060.0
2016-04-14 10:00:00,165.99,167.49,165.73,167.01,48642.0,154.1247,155.5175,153.8833,155.0718,48642.0
2016-04-14 10:30:00,167.04,167.89,166.34,167.37,57426.0,155.0996,155.8889,154.4497,155.406,57426.0
2016-04-14 11:00:00,167.3,167.8,166.8,167.71,53412.0,155.341,155.8053,154.8768,155.7217,53412.0
2016-04-14 11:30:00,167.7,168.96,167.7,168.83,111638.0,155.7125,156.8824,155.7125,156.7617,111638.0
2016-04-14 12:00:00,168.86,169.3,168.45,168.63,75695.0,156.7895,157.1981,156.4088,156.576,75695.0
2016-04-14 12:30:00,168.65,169.47,168.51,168.78,73127.0,156.5945,157.3559,156.4646,156.7153,73127.0
2016-04-14 13:00:00,168.71,168.82,168.09,168.21,86793.0,156.6503,156.7524,156.0746,156.186,86793.0
2016-04-14 13:30:00,168.17,169.05,168.17,168.26,58507.0,156.1489,156.966,156.1489,156.2324,58507.0
2016-04-14 14:00:00,168.22,168.66,167.93,168.48,91909.0,156.1953,156.6038,155.926,156.4367,91909.0
2016-04-14 14:30:00,168.43,168.81,168.04,168.61,46147.0,156.3903,156.7431,156.0282,156.5574,46147.0
2016-04-14 15:00:00,168.61,168.91,168.02,168.64,77324.0,156.5574,156.836,156.0096,156.5853,77324.0
2016-04-14 15:30:00,168.62,168.98,168.32,168.62,224289.0,156.5667,156.901,156.2881,156.5667,224289.0
2016-04-15 09:30:00,169.09,170.48,168.66,169.48,190560.0,157.0031,158.2937,156.6038,157.3652,190560.0
2016-04-15 10:00:00,169.41,169.69,168.9,169.36,61978.0,157.3002,157.5602,156.8267,157.2538,61978.0
2016-04-15 10:30:00,169.32,169.74,168.92,168.92,29355.0,157.2167,157.6066,156.8452,156.8452,29355.0
2016-04-15 11:00:00,168.84,169.98,168.84,169.91,102016.0,156.771,157.8295,156.771,157.7645,102016.0
2016-04-15 11:30:00,169.99,170.1,169.52,169.8,58045.0,157.8388,157.9409,157.4024,157.6623,58045.0
2016-04-15 12:00:00,169.81,170.73,169.71,170.68,118624.0,157.6716,158.5259,157.5788,158.4794,118624.0
2016-04-15 12:30:00,170.69,170.91,170.62,170.77,71069.0,158.4887,158.693,158.4237,158.563,71069.0
2016-04-15 13:00:00,170.67,171.09,170.48,171.09,127114.0,158.4702,158.8601,158.2937,158.8601,127114.0
2016-04-15 13:30:00,171.05,171.25,170.84,170.96,95962.0,158.823,159.0087,158.628,158.7394,95962.0
2016-04-15 14:00:00,170.95,171.36,170.89,171.33,79920.0,158.7301,159.1108,158.6744,159.083,79920.0
2016-04-15 14:30:00,171.3,171.5,170.99,171.25,61718.0,159.0551,159.2408,158.7673,159.0087,61718.0
2016-04-15 15:00:00,171.3,171.89,171.09,171.72,114917.0,159.0551,159.6029,158.8601,159.4451,114917.0
2016-04-15 15:30:00,171.68,172.8,171.62,172.67,486974.0,159.408,160.4479,159.3522,160.3272,486974.0
2016-04-18 09:30:00,171.91,172.09,170.83,171.85,124050.0,159.6215,159.7886,158.6187,159.5658,124050.0
2016-04-18 10:00:00,171.88,173.41,171.82,173.26,60045.0,159.5937,161.0143,159.5379,160.875,60045.0
2016-04-18 10:30:00,173.29,173.71,172.9,173.34,65131.0,160.9029,161.2928,160.5407,160.9493,65131.0
2016-04-18 11:00:00,173.29,173.55,173.07,173.28,50361.0,160.9029,161.1443,160.6986,160.8936,50361.0
2016-04-18 11:30:00,173.28,173.83,173.04,173.48,47468.0,160.8936,161.4043,160.6707,161.0793,47468.0
2016-04-18 12:00:00,173.49,173.6,172.92,172.97,53423.0,161.0886,161.1907,160.5593,160.6057,53423.0
2016-04-18 12:30:00,172.92,173.45,172.86,173.25,36407.0,160.5593,161.0514,160.5036,160.8657,36407.0
2016-04-18 13:00:00,173.25,173.7,173.09,173.63,49911.0,160.8657,161.2836,160.7172,161.2186,49911.0
2016-04-18 13:30:00,173.57,174.05,173.36,173.87,38656.0,161.1629,161.6085,160.9679,161.4414,38656.0
2016-04-18 14:00:00,173.85,174.04,173.29,173.7,87622.0,161.4228,161.5993,160.9029,161.2836,87622.0
2016-04-18 14:30:00,173.71,174.0,173.57,173.72,57589.0,161.2928,161.5621,161.1629,161.3021,57589.0
2016-04-18 15:00:00,173.68,174.12,173.48,173.9,109502.0,161.265,161.6735,161.0793,161.4693,109502.0
2016-04-18 15:30:00,173.85,174.43,173.8,174.01,187757.0,161.4228,161.9614,161.3764,161.5714,187757.0
2016-04-19 09:30:00,174.44,176.38,174.44,175.96,72187.0,161.9707,163.772,161.9707,163.382,72187.0
2016-04-19 10:00:00,175.82,175.95,175.07,175.6,114120.0,163.252,163.3727,162.5556,163.0477,114120.0
2016-04-19 10:30:00,175.6,176.16,175.19,175.96,79199.0,163.0477,163.5677,162.6671,163.382,79199.0
2016-04-19 11:00:00,175.92,176.0,175.19,175.54,101998.0,163.3449,163.4192,162.6671,162.992,101998.0
2016-04-19 11:30:00,175.6,175.62,173.87,173.91,66018.0,163.0477,163.0663,161.4414,161.4786,66018.0
2016-04-19 12:00:00,173.98,174.61,173.72,174.48,89464.0,161.5435,162.1285,161.3021,162.0078,89464.0
2016-04-19 12:30:00,174.39,174.9,174.26,174.87,59191.0,161.9242,162.3978,161.8035,162.3699,59191.0
2016-04-19 13:00:00,174.83,175.29,174.8,175.25,53091.0,162.3328,162.7599,162.3049,162.7228,53091.0
2016-04-19 13:30:00,175.25,175.6,175.14,175.5,30722.0,162.7228,163.0477,162.6206,162.9549,30722.0
2016-04-19 14:00:00,175.5,175.93,175.5,175.75,40139.0,162.9549,163.3542,162.9549,163.187,40139.0
2016-04-19 14:30:00,175.65,176.04,175.57,175.7,59767.0,163.0942,163.4563,163.0199,163.1406,59767.0
2016-04-19 15:00:00,175.7,175.96,175.59,175.73,71032.0,163.1406,163.382,163.0385,163.1685,71032.0
2016-04-19 15:30:00,175.75,175.98,175.48,175.83,178245.0,163.187,163.4006,162.9363,163.2613,178245.0
2016-04-20 09:30:00,176.4,177.43,175.01,177.36,117517.0,163.7906,164.7469,162.4999,164.6819,117517.0
2016-04-20 10:00:00,177.36,177.62,176.67,177.11,40990.0,164.6819,164.9234,164.0413,164.4498,40990.0
2016-04-20 10:30:00,177.2,177.42,176.91,177.0,83706.0,164.5334,164.7377,164.2641,164.3477,83706.0
2016-04-20 11:00:00,177.03,177.54,176.88,177.5,58291.0,164.3755,164.8491,164.2363,164.8119,58291.0
2016-04-20 11:30:00,177.59,177.62,177.0,177.45,34751.0,164.8955,164.9234,164.3477,164.7655,34751.0
2016-04-20 12:00:00,177.39,177.5,176.92,177.19,27109.0,164.7098,164.8119,164.2734,164.5241,27109.0
2016-04-20 12:30:00,177.2,177.48,176.97,177.32,39932.0,164.5334,164.7934,164.3198,164.6448,39932.0
2016-04-20 13:00:00,177.32,177.36,176.87,177.07,77158.0,164.6448,164.6819,164.227,164.4127,77158.0
2016-04-20 13:30:00,177.06,177.38,177.02,177.18,50917.0,164.4034,164.7005,164.3662,164.5148,50917.0
2016-04-20 14:00:00,177.19,177.61,176.99,177.56,63209.0,164.5241,164.9141,164.3384,164.8676,63209.0
2016-04-20 14:30:00,177.59,178.3,177.57,178.22,48430.0,164.8955,165.5547,164.8769,165.4805,48430.0
2016-04-20 15:00:00,178.2,178.45,177.98,178.03,63521.0,165.4619,165.694,165.2576,165.304,63521.0
2016-04-20 15:30:00,178.06,178.16,177.35,177.55,178616.0,165.3319,165.4248,164.6727,164.8584,178616.0
2016-04-21 09:30:00,177.65,178.87,177.55,178.38,45025.0,164.9512,166.084,164.8584,165.629,45025.0
2016-04-21 10:00:00,178.4,178.52,177.3,177.61,78173.0,165.6476,165.759,164.6262,164.9141,78173.0
2016-04-21 10:30:00,177.66,178.35,177.57,178.23,64189.0,164.9605,165.6012,164.8769,165.4897,64189.0
2016-04-21 11:00:00,178.3,178.62,177.94,178.2,60018.0,165.5547,165.8519,165.2205,165.4619,60018.0
2016-04-21 11:30:00,178.21,178.22,177.13,177.13,49805.0,165.4712,165.4805,164.4684,164.4684,49805.0
2016-04-21 12:00:00,177.22,177.71,177.11,177.55,35380.0,164.5519,165.0069,164.4498,164.8584,35380.0
2016-04-21 12:30:00,177.57,177.91,177.49,177.6,14328.0,164.8769,165.1926,164.8026,164.9048,14328.0
2016-04-21 13:00:00,177.53,177.83,177.45,177.54,39355.0,164.8398,165.1183,164.7655,164.8491,39355.0
2016-04-21 13:30:00,177.54,178.18,177.53,177.87,30120.0,164.8491,165.4433,164.8398,165.1555,30120.0
2016-04-21 14:00:00,177.83,178.01,177.5,177.73,38803.0,165.1183,165.2855,164.8119,165.0255,38803.0
2016-04-21 14:30:00,177.61,177.61,177.13,177.25,45692.0,164.9141,164.9141,164.4684,164.5798,45692.0
2016-04-21 15:00:00,177.28,177.52,177.14,177.15,83447.0,164.6077,164.8305,164.4777,164.487,83447.0
2016-04-21 15:30:00,177.22,178.11,177.18,177.99,170504.0,164.5519,165.3783,164.5148,165.2669,170504.0
2016-04-22 09:30:00,178.65,179.3,178.04,178.46,92684.0,165.8797,166.4833,165.3133,165.7033,92684.0
2016-04-22 10:00:00,178.47,178.55,177.22,177.38,74666.0,165.7126,165.7869,164.5519,164.7005,74666.0
2016-04-22 10:30:00,177.26,177.61,176.67,176.86,101609.0,164.5891,164.9141,164.0413,164.2177,101609.0
2016-04-22 11:00:00,176.88,177.24,176.76,177.13,161828.0,164.2363,164.5705,164.1248,164.4684,161828.0
2016-04-22 11:30:00,177.21,177.75,177.2,177.51,49986.0,164.5427,165.0441,164.5334,164.8212,49986.0
2016-04-22 12:00:00,177.44,177.75,177.28,177.41,67786.0,164.7562,165.0441,164.6077,164.7284,67786.0
2016-04-22 12:30:00,177.42,177.63,177.11,177.24,43404.0,164.7377,164.9326,164.4498,164.5705,43404.0
2016-04-22 13:00:00,177.21,177.41,177.11,177.21,59562.0,164.5427,164.7284,164.4498,164.5427,59562.0
2016-04-22 13:30:00,177.24,177.86,177.24,177.69,54099.0,164.5705,165.1462,164.5705,164.9884,54099.0
2016-04-22 14:00:00,177.6,177.84,177.35,177.71,61173.0,164.9048,165.1276,164.6727,165.0069,61173.0
2016-04-22 14:30:00,177.71,178.01,177.64,177.8,71886.0,165.0069,165.2855,164.9419,165.0905,71886.0
2016-04-22 15:00:00,177.81,177.99,177.55,177.92,90677.0,165.0998,165.2669,164.8584,165.2019,90677.0
2016-04-22 15:30:00,177.89,178.31,177.74,178.26,207158.0,165.1741,165.564,165.0348,165.5176,207158.0
2016-04-25 09:30:00,178.16,178.5,176.77,177.06,74019.0,165.4248,165.7404,164.1341,164.4034,74019.0
2016-04-25 10:00:00,177.0,177.46,176.47,176.92,147889.0,164.3477,164.7748,163.8556,164.2734,147889.0
2016-04-25 10:30:00,176.96,177.16,175.9,175.9,99247.0,164.3105,164.4962,163.3263,163.3263,99247.0
2016-04-25 11:00:00,176.0,176.45,175.55,176.29,108393.0,163.4192,163.837,163.0013,163.6884,108393.0
2016-04-25 11:30:00,176.32,176.91,176.28,176.71,58077.0,163.7163,164.2641,163.6791,164.0784,58077.0
2016-04-25 12:00:00,176.67,176.94,176.61,176.79,26132.0,164.0413,164.292,163.9856,164.1527,26132.0
2016-04-25 12:30:00,176.74,176.93,176.62,176.89,36956.0,164.1063,164.2827,163.9948,164.2455,36956.0
2016-04-25 13:00:00,176.94,177.29,176.82,176.9,37215.0,164.292,164.6169,164.1805,164.2548,37215.0
2016-04-25 13:30:00,176.89,177.18,176.62,176.93,41836.0,164.2455,164.5148,163.9948,164.2827,41836.0
2016-04-25 14:00:00,176.94,177.01,176.73,176.91,44487.0,164.292,164.357,164.097,164.2641,44487.0
2016-04-25 14:30:00,176.9,176.98,176.7,176.83,39266.0,164.2548,164.3291,164.0691,164.1898,39266.0
2016-04-25 15:00:00,176.84,176.96,176.58,176.71,53196.0,164.1991,164.3105,163.9577,164.0784,53196.0
2016-04-25 15:30:00,176.64,177.13,176.6,177.12,292755.0,164.0134,164.4684,163.9763,164.4591,292755.0
2016-04-26 09:30:00,177.34,178.22,177.25,177.74,36625.0,164.6634,165.4805,164.5798,165.0348,36625.0
2016-04-26 10:00:00,177.61,177.83,177.32,177.5,23440.0,164.9141,165.1183,164.6448,164.8119,23440.0
2016-04-26 10:30:00,177.53,177.7,177.26,177.38,33943.0,164.8398,164.9976,164.5891,164.7005,33943.0
2016-04-26 11:00:00,177.38,177.52,176.99,177.28,28436.0,164.7005,164.8305,164.3384,164.6077,28436.0
2016-04-26 11:30:00,177.27,177.75,177.05,177.46,30011.0,164.5984,165.0441,164.3941,164.7748,30011.0
2016-04-26 12:00:00,177.55,177.87,177.44,177.87,31032.0,164.8584,165.1555,164.7562,165.1555,31032.0
2016-04-26 12:30:00,177.96,178.03,177.63,177.72,28812.0,165.2391,165.304,164.9326,165.0162,28812.0
2016-04-26 13:00:00,177.77,178.12,177.66,178.02,32296.0,165.0626,165.3876,164.9605,165.2948,32296.0
2016-04-26 13:30:00,178.02,178.5,178.0,178.42,49696.0,165.2948,165.7404,165.2762,165.6662,49696.0
2016-04-26 14:00:00,178.38,178.69,178.24,178.24,31386.0,165.629,165.9169,165.499,165.499,31386.0
2016-04-26 14:30:00,178.22,178.37,177.73,177.73,77055.0,165.4805,165.6197,165.0255,165.0255,77055.0
2016-04-26 15:00:00,177.83,177.93,177.01,177.04,70193.0,165.1183,165.2112,164.357,164.3848,70193.0
2016-04-26 15:30:00,177.09,177.29,176.96,177.15,253372.0,164.4312,164.6169,164.3105,164.487,253372.0
2016-04-27 09:30:00,177.19,177.98,177.02,177.26,101236.0,164.5241,165.2576,164.3662,164.5891,101236.0
2016-04-27 10:00:00,177.26,177.42,176.93,176.95,76659.0,164.5891,164.7377,164.2827,164.3012,76659.0
2016-04-27 10:30:00,176.89,177.3,176.79,177.1,58862.0,164.2455,164.6262,164.1527,164.4405,58862.0
2016-04-27 11:00:00,177.01,177.1,176.45,176.95,41765.0,164.357,164.4405,163.837,164.3012,41765.0
2016-04-27 11:30:00,177.0,177.14,176.83,176.99,81429.0,164.3477,164.4777,164.1898,164.3384,81429.0
2016-04-27 12:00:00,176.99,177.1,176.74,176.8,41109.0,164.3384,164.4405,164.1063,164.162,41109.0
2016-04-27 12:30:00,176.81,176.98,176.54,176.73,90560.0,164.1713,164.3291,163.9206,164.097,90560.0
2016-04-27 13:00:00,176.77,177.01,176.66,176.88,28885.0,164.1341,164.357,164.032,164.2363,28885.0
2016-04-27 13:30:00,176.86,177.32,176.8,177.24,32671.0,164.2177,164.6448,164.162,164.5705,32671.0
2016-04-27 14:00:00,177.33,177.48,176.95,176.99,43151.0,164.6541,164.7934,164.3012,164.3384,43151.0
2016-04-27 14:30:00,177.02,177.33,176.67,177.28,79687.0,164.3662,164.6541,164.0413,164.6077,79687.0
2016-04-27 15:00:00,177.26,178.05,177.15,178.05,84039.0,164.5891,165.3226,164.487,165.3226,84039.0
2016-04-27 15:30:00,178.05,178.54,177.88,177.98,149771.0,165.3226,165.7776,165.1648,165.2576,149771.0
2016-04-28 09:30:00,176.5,176.61,171.69,173.83,355787.0,163.8834,163.9856,159.4172,161.4043,355787.0
2016-04-28 10:00:00,173.95,174.68,172.19,172.2,149693.0,161.5157,162.1935,159.8815,159.8908,149693.0
2016-04-28 10:30:00,172.3,172.53,171.79,172.19,276743.0,159.9836,160.1972,159.5101,159.8815,276743.0
2016-04-28 11:00:00,172.22,172.59,171.4,171.83,113282.0,159.9094,160.2529,159.148,159.5472,113282.0
2016-04-28 11:30:00,171.95,172.02,170.89,170.91,134126.0,159.6587,159.7237,158.6744,158.693,134126.0
2016-04-28 12:00:00,170.96,171.48,170.85,171.37,114286.0,158.7394,159.2223,158.6373,159.1201,114286.0
2016-04-28 12:30:00,171.38,171.53,171.09,171.22,93763.0,159.1294,159.2687,158.8601,158.9808,93763.0
2016-04-28 13:00:00,171.2,171.45,170.6,171.45,108374.0,158.9623,159.1944,158.4052,159.1944,108374.0
2016-04-28 13:30:00,171.4,171.81,171.25,171.4,88908.0,159.148,159.5287,159.0087,159.148,88908.0
2016-04-28 14:00:00,171.4,171.85,171.32,171.81,73753.0,159.148,159.5658,159.0737,159.5287,73753.0
2016-04-28 14:30:00,171.82,172.03,171.45,171.49,67762.0,159.5379,159.7329,159.1944,159.2315,67762.0
2016-04-28 15:00:00,171.49,171.55,169.89,169.89,167366.0,159.2315,159.2873,157.7459,157.7459,167366.0
2016-04-28 15:30:00,169.88,170.28,169.13,169.36,563390.0,157.7366,158.108,157.0402,157.2538,563390.0
2016-04-29 09:30:00,168.44,168.84,167.11,167.7,137632.0,156.3996,156.771,155.1646,155.7125,137632.0
2016-04-29 10:00:00,167.67,169.23,167.09,167.96,255426.0,155.6846,157.1331,155.1461,155.9539,255426.0
2016-04-29 10:30:00,167.95,168.08,167.37,167.41,71838.0,155.9446,156.0653,155.406,155.4432,71838.0
2016-04-29 11:00:00,167.41,167.91,166.67,166.68,81433.0,155.4432,155.9074,154.7561,154.7654,81433.0
2016-04-29 11:30:00,166.61,167.21,166.41,167.03,96928.0,154.7004,155.2575,154.5147,155.0903,96928.0
2016-04-29 12:00:00,166.98,167.08,166.65,166.88,78139.0,155.0439,155.1368,154.7375,154.9511,78139.0
2016-04-29 12:30:00,166.91,167.12,166.69,167.0,200848.0,154.9789,155.1739,154.7747,155.0625,200848.0
2016-04-29 13:00:00,167.03,168.06,167.03,167.85,61446.0,155.0903,156.0467,155.0903,155.8517,61446.0
2016-04-29 13:30:00,167.84,167.93,166.93,167.0,48799.0,155.8424,155.926,154.9975,155.0625,48799.0
2016-04-29 14:00:00,167.05,167.27,166.57,166.91,58865.0,155.1089,155.3132,154.6632,154.9789,58865.0
2016-04-29 14:30:00,166.89,167.16,166.8,167.0,56325.0,154.9604,155.2111,154.8768,155.0625,56325.0
2016-04-29 15:00:00,167.0,167.81,166.83,167.53,79446.0,155.0625,155.8146,154.9046,155.5546,79446.0
2016-04-29 15:30:00,167.54,168.22,167.28,167.82,347341.0,155.5639,156.1953,155.3225,155.8239,347341.0
2016-05-02 09:30:00,167.8,168.62,166.85,167.27,189684.0,155.8053,156.5667,154.9232,155.3132,189684.0
2016-05-02 10:00:00,167.01,168.85,167.01,168.33,95913.0,155.0718,156.7803,155.0718,156.2974,95913.0
2016-05-02 10:30:00,168.33,168.58,167.9,168.03,103448.0,156.2974,156.5296,155.8982,156.0189,103448.0
2016-05-02 11:00:00,167.95,168.27,167.56,167.62,105068.0,155.9446,156.2417,155.5825,155.6382,105068.0
2016-05-02 11:30:00,167.61,168.24,167.59,168.03,64917.0,155.6289,156.2139,155.6103,156.0189,64917.0
2016-05-02 12:00:00,167.96,168.08,167.8,168.08,57140.0,155.9539,156.0653,155.8053,156.0653,57140.0
2016-05-02 12:30:00,168.06,168.14,167.81,168.06,67983.0,156.0467,156.121,155.8146,156.0467,67983.0
2016-05-02 13:00:00,168.06,168.37,167.86,168.29,60478.0,156.0467,156.3346,155.861,156.2603,60478.0
2016-05-02 13:30:00,168.3,168.43,167.57,168.12,83752.0,156.2696,156.3903,155.5917,156.1024,83752.0
2016-05-02 14:00:00,168.08,168.35,167.99,168.21,73612.0,156.0653,156.316,155.9817,156.186,73612.0
2016-05-02 14:30:00,168.21,168.25,167.94,168.12,73743.0,156.186,156.2231,155.9353,156.1024,73743.0
2016-05-02 15:00:00,168.13,168.28,168.11,168.2,72595.0,156.1117,156.251,156.0931,156.1767,72595.0
2016-05-02 15:30:00,168.19,168.65,168.18,168.38,204887.0,156.1674,156.5945,156.1581,156.3438,204887.0
2016-05-03 09:30:00,166.75,168.25,166.54,167.14,42512.0,154.8304,156.2231,154.6354,155.1925,42512.0
2016-05-03 10:00:00,166.99,167.61,166.59,167.5,79244.0,155.0532,155.6289,154.6818,155.5268,79244.0
2016-05-03 10:30:00,167.45,167.46,166.39,166.56,86533.0,155.4803,155.4896,154.4961,154.6539,86533.0
2016-05-03 11:00:00,166.51,167.72,166.4,167.51,53317.0,154.6075,155.731,154.5054,155.536,53317.0
2016-05-03 11:30:00,167.5,168.1,167.07,167.94,36891.0,155.5268,156.0839,155.1275,155.9353,36891.0
2016-05-03 12:00:00,168.02,168.26,167.86,167.9,27431.0,156.0096,156.2324,155.861,155.8982,27431.0
2016-05-03 12:30:00,167.98,169.07,167.92,168.89,40048.0,155.9724,156.9845,155.9167,156.8174,40048.0
2016-05-03 13:00:00,168.88,169.29,168.56,169.19,29671.0,156.8081,157.1888,156.511,157.0959,29671.0
2016-05-03 13:30:00,169.18,170.07,169.12,169.42,45033.0,157.0867,157.913,157.031,157.3095,45033.0
2016-05-03 14:00:00,169.4,169.54,168.56,168.8,65870.0,157.2909,157.4209,156.511,156.7338,65870.0
2016-05-03 14:30:00,168.87,168.94,168.18,168.55,45325.0,156.7988,156.8638,156.1581,156.5017,45325.0
2016-05-03 15:00:00,168.61,168.62,168.05,168.45,73439.0,156.5574,156.5667,156.0374,156.4088,73439.0
2016-05-03 15:30:00,168.39,168.39,167.87,168.24,170409.0,156.3531,156.3531,155.8703,156.2139,170409.0
2016-05-04 09:30:00,167.59,168.1,166.15,166.37,78180.0,155.6103,156.0839,154.2733,154.4775,78180.0
2016-05-04 10:00:00,166.39,166.46,165.52,165.52,99125.0,154.4961,154.5611,153.6883,153.6883,99125.0
2016-05-04 10:30:00,165.47,166.12,164.59,165.68,106813.0,153.6419,154.2454,152.8248,153.8368,106813.0
2016-05-04 11:00:00,165.74,165.88,164.77,164.85,75622.0,153.8926,154.0226,152.9919,153.0662,75622.0
2016-05-04 11:30:00,164.84,165.99,164.76,165.36,121438.0,153.0569,154.1247,152.9826,153.5397,121438.0
2016-05-04 12:00:00,165.4,165.89,165.09,165.25,86754.0,153.5769,154.0318,153.289,153.4376,86754.0
2016-05-04 12:30:00,165.27,165.52,164.59,164.78,64617.0,153.4562,153.6883,152.8248,153.0012,64617.0
2016-05-04 13:00:00,164.7,165.0,164.39,164.65,81470.0,152.9269,153.2055,152.6391,152.8805,81470.0
2016-05-04 13:30:00,164.85,165.0,164.65,164.82,56922.0,153.0662,153.2055,152.8805,153.0383,56922.0
2016-05-04 14:00:00,164.84,165.61,164.42,165.58,94666.0,153.0569,153.7719,152.6669,153.744,94666.0
2016-05-04 14:30:00,165.62,165.67,164.94,165.13,95066.0,153.7811,153.8276,153.1497,153.3262,95066.0
2016-05-04 15:00:00,165.1,165.55,165.06,165.26,104245.0,153.2983,153.7161,153.2612,153.4469,104245.0
2016-05-04 15:30:00,165.24,165.52,164.89,165.28,488316.0,153.4283,153.6883,153.1033,153.4654,488316.0
2016-05-05 09:30:00,171.8,175.62,169.48,175.62,862093.0,159.5194,163.0663,157.3652,163.0663,862093.0
2016-05-05 10:00:00,175.72,178.5,174.7,175.9,436611.0,163.1592,165.7404,162.2121,163.3263,436611.0
2016-05-05 10:30:00,176.04,177.28,174.29,174.61,226939.0,163.4563,164.6077,161.8314,162.1285,226939.0
2016-05-05 11:00:00,174.71,175.05,172.54,173.15,221029.0,162.2214,162.5371,160.2065,160.7729,221029.0
2016-05-05 11:30:00,173.17,173.98,172.79,173.44,139607.0,160.7914,161.5435,160.4386,161.0421,139607.0
2016-05-05 12:00:00,173.44,173.65,172.93,173.22,108017.0,161.0421,161.2371,160.5686,160.8379,108017.0
2016-05-05 12:30:00,173.19,173.43,172.46,172.77,78006.0,160.81,161.0329,160.1322,160.42,78006.0
2016-05-05 13:00:00,172.81,173.53,172.31,172.79,164344.0,160.4572,161.1257,159.9929,160.4386,164344.0
2016-05-05 13:30:00,172.8,174.04,172.8,173.32,182114.0,160.4479,161.5993,160.4479,160.9307,182114.0
2016-05-05 14:00:00,173.33,173.59,172.04,173.57,146318.0,160.94,161.1814,159.7422,161.1629,146318.0
2016-05-05 14:30:00,173.48,173.92,172.95,173.3,120514.0,161.0793,161.4878,160.5872,160.9122,120514.0
2016-05-05 15:00:00,173.29,173.48,172.63,172.74,146472.0,160.9029,161.0793,160.29,160.3922,146472.0
2016-05-05 15:30:00,172.74,173.54,172.6,172.7,423761.0,160.3922,161.135,160.2622,160.355,423761.0
2016-05-06 09:30:00,171.51,173.13,170.34,170.66,114084.0,159.2501,160.7543,158.1637,158.4609,114084.0
2016-05-06 10:00:00,170.62,171.28,170.18,170.62,85156.0,158.4237,159.0366,158.0152,158.4237,85156.0
2016-05-06 10:30:00,170.53,170.54,168.1,168.36,142782.0,158.3402,158.3494,156.0839,156.3253,142782.0
2016-05-06 11:00:00,168.38,168.74,167.95,168.12,125312.0,156.3438,156.6781,155.9446,156.1024,125312.0
2016-05-06 11:30:00,168.16,168.24,166.93,167.58,127677.0,156.1396,156.2139,154.9975,155.601,127677.0
2016-05-06 12:00:00,167.52,168.26,167.11,168.18,128439.0,155.5453,156.2324,155.1646,156.1581,128439.0
2016-05-06 12:30:00,168.2,168.24,167.67,168.09,68149.0,156.1767,156.2139,155.6846,156.0746,68149.0
2016-05-06 13:00:00,168.14,168.41,167.92,168.13,102155.0,156.121,156.3717,155.9167,156.1117,102155.0
2016-05-06 13:30:00,168.09,168.58,167.96,168.41,128891.0,156.0746,156.5296,155.9539,156.3717,128891.0
2016-05-06 14:00:00,168.44,169.46,168.39,168.5,80494.0,156.3996,157.3466,156.3531,156.4553,80494.0
2016-05-06 14:30:00,168.54,169.06,168.42,168.87,71589.0,156.4924,156.9752,156.381,156.7988,71589.0
2016-05-06 15:00:00,168.8,169.3,168.68,168.78,103675.0,156.7338,157.1981,156.6224,156.7153,103675.0
2016-05-06 15:30:00,168.77,168.9,168.24,168.76,232483.0,156.706,156.8267,156.2139,156.6967,232483.0
2016-05-09 09:30:00,169.52,171.52,169.39,171.05,103831.0,157.4024,159.2594,157.2817,158.823,103831.0
2016-05-09 10:00:00,170.93,172.05,170.49,171.9,108926.0,158.7116,159.7515,158.303,159.6122,108926.0
2016-05-09 10:30:00,171.82,172.85,171.64,172.52,91703.0,159.5379,160.4943,159.3708,160.1879,91703.0
2016-05-09 11:00:00,172.52,172.83,172.33,172.43,63581.0,160.1879,160.4758,160.0115,160.1043,63581.0
2016-05-09 11:30:00,172.4,172.56,172.16,172.36,44585.0,160.0765,160.2251,159.8536,160.0393,44585.0
2016-05-09 12:00:00,172.39,172.52,172.07,172.35,35946.0,160.0672,160.1879,159.7701,160.0301,35946.0
2016-05-09 12:30:00,172.34,172.52,172.15,172.37,41322.0,160.0208,160.1879,159.8444,160.0486,41322.0
2016-05-09 13:00:00,172.34,172.39,171.82,171.94,62289.0,160.0208,160.0672,159.5379,159.6494,62289.0
2016-05-09 13:30:00,171.98,172.35,171.89,171.99,39896.0,159.6865,160.0301,159.6029,159.6958,39896.0
2016-05-09 14:00:00,171.89,172.65,171.77,172.57,57401.0,159.6029,160.3086,159.4915,160.2343,57401.0
2016-05-09 14:30:00,172.48,172.77,172.17,172.7,44222.0,160.1508,160.42,159.8629,160.355,44222.0
2016-05-09 15:00:00,172.63,172.97,172.5,172.94,68668.0,160.29,160.6057,160.1693,160.5779,68668.0
2016-05-09 15:30:00,172.95,172.95,172.1,172.26,196184.0,160.5872,160.5872,159.7979,159.9465,196184.0
2016-05-10 09:30:00,173.47,173.72,171.83,172.01,77771.0,161.07,161.3021,159.5472,159.7144,77771.0
2016-05-10 10:00:00,172.0,172.16,170.81,172.0,57097.0,159.7051,159.8536,158.6001,159.7051,57097.0
2016-05-10 10:30:00,171.99,171.99,171.17,171.29,58391.0,159.6958,159.6958,158.9344,159.0458,58391.0
2016-05-10 11:00:00,171.34,171.56,171.06,171.06,59753.0,159.0923,159.2965,158.8323,158.8323,59753.0
2016-05-10 11:30:00,171.09,171.19,170.84,171.02,53026.0,158.8601,158.953,158.628,158.7951,53026.0
2016-05-10 12:00:00,171.03,171.1,170.5,170.59,46828.0,158.8044,158.8694,158.3123,158.3959,46828.0
2016-05-10 12:30:00,170.5,170.79,170.25,170.27,38647.0,158.3123,158.5816,158.0802,158.0987,38647.0
2016-05-10 13:00:00,170.26,170.46,169.26,169.7,83204.0,158.0895,158.2752,157.1609,157.5695,83204.0
2016-05-10 13:30:00,169.78,170.09,169.56,169.91,54827.0,157.6438,157.9316,157.4395,157.7645,54827.0
2016-05-10 14:00:00,169.92,170.22,169.63,170.07,58358.0,157.7738,158.0523,157.5045,157.913,58358.0
2016-05-10 14:30:00,170.0,170.7,169.91,170.31,41545.0,157.848,158.498,157.7645,158.1359,41545.0
2016-05-10 15:00:00,170.31,170.85,170.27,170.56,58656.0,158.1359,158.6373,158.0987,158.368,58656.0
2016-05-10 15:30:00,170.57,170.58,170.08,170.27,189621.0,158.3773,158.3866,157.9223,158.0987,189621.0
2016-05-11 09:30:00,169.53,170.65,169.53,170.55,71200.0,157.4116,158.4516,157.4116,158.3587,71200.0
2016-05-11 10:00:00,170.49,171.19,170.23,170.28,40520.0,158.303,158.953,158.0616,158.108,40520.0
2016-05-11 10:30:00,170.49,171.47,170.36,171.16,105922.0,158.303,159.213,158.1823,158.9251,105922.0
2016-05-11 11:00:00,171.08,171.97,170.89,171.66,67063.0,158.8508,159.6772,158.6744,159.3894,67063.0
2016-05-11 11:30:00,171.56,171.89,171.17,171.29,78167.0,159.2965,159.6029,158.9344,159.0458,78167.0
2016-05-11 12:00:00,171.25,171.43,170.39,170.5,58777.0,159.0087,159.1758,158.2102,158.3123,58777.0
2016-05-11 12:30:00,170.41,171.4,170.31,170.55,44260.0,158.2287,159.148,158.1359,158.3587,44260.0
2016-05-11 13:00:00,170.49,170.49,170.15,170.35,27465.0,158.303,158.303,157.9873,158.173,27465.0
2016-05-11 13:30:00,170.3,170.47,169.71,169.83,28062.0,158.1266,158.2845,157.5788,157.6902,28062.0
2016-05-11 14:00:00,169.7,169.93,169.18,169.28,61990.0,157.5695,157.7831,157.0867,157.1795,61990.0
2016-05-11 14:30:00,169.25,169.85,169.25,169.5,25276.0,157.1517,157.7088,157.1517,157.3838,25276.0
2016-05-11 15:00:00,169.54,169.88,169.19,169.2,90584.0,157.4209,157.7366,157.0959,157.1052,90584.0
2016-05-11 15:30:00,169.26,169.28,168.7,168.94,132155.0,157.1609,157.1795,156.641,156.8638,132155.0
2016-05-12 09:30:00,169.27,170.04,168.42,168.42,46178.0,157.1702,157.8852,156.381,156.381,46178.0
2016-05-12 10:00:00,168.43,169.19,168.33,168.82,97391.0,156.3903,157.0959,156.2974,156.7524,97391.0
2016-05-12 10:30:00,168.73,168.81,167.27,167.53,48424.0,156.6688,156.7431,155.3132,155.5546,48424.0
2016-05-12 11:00:00,167.43,167.57,166.71,167.47,66823.0,155.4618,155.5917,154.7932,155.4989,66823.0
2016-05-12 11:30:00,167.48,167.68,167.0,167.23,34977.0,155.5082,155.6939,155.0625,155.2761,34977.0
2016-05-12 12:00:00,167.17,167.57,167.04,167.24,36099.0,155.2203,155.5917,155.0996,155.2853,36099.0
2016-05-12 12:30:00,167.24,167.41,166.94,167.3,18132.0,155.2853,155.4432,155.0068,155.341,18132.0
2016-05-12 13:00:00,167.34,167.49,166.82,166.82,20772.0,155.3782,155.5175,154.8954,154.8954,20772.0
2016-05-12 13:30:00,166.93,166.94,166.23,166.63,26915.0,154.9975,155.0068,154.3475,154.7189,26915.0
2016-05-12 14:00:00,166.62,167.78,166.62,167.72,49012.0,154.7097,155.7867,154.7097,155.731,49012.0
2016-05-12 14:30:00,167.69,168.31,167.2,168.05,24658.0,155.7032,156.2789,155.2482,156.0374,24658.0
2016-05-12 15:00:00,168.05,168.07,167.58,167.74,28145.0,156.0374,156.056,155.601,155.7496,28145.0
2016-05-12 15:30:00,167.79,167.87,167.13,167.36,152771.0,155.796,155.8703,155.1832,155.3968,152771.0
2016-05-13 09:30:00,166.92,167.85,166.24,167.58,40366.0,154.9882,155.8517,154.3568,155.601,40366.0
2016-05-13 10:00:00,167.27,167.86,166.92,167.68,24768.0,155.3132,155.861,154.9882,155.6939,24768.0
2016-05-13 10:30:00,167.67,168.18,167.31,167.87,31646.0,155.6846,156.1581,155.3503,155.8703,31646.0
2016-05-13 11:00:00,167.88,168.25,167.37,168.13,27706.0,155.8796,156.2231,155.406,156.1117,27706.0
2016-05-13 11:30:00,168.06,168.26,167.82,167.82,41725.0,156.0467,156.2324,155.8239,155.8239,41725.0
2016-05-13 12:00:00,167.73,167.91,166.97,167.15,22727.0,155.7403,155.9074,155.0346,155.2018,22727.0
2016-05-13 12:30:00,167.14,167.36,166.94,167.11,32185.0,155.1925,155.3968,155.0068,155.1646,32185.0
2016-05-13 13:00:00,167.08,167.29,166.77,166.77,35596.0,155.1368,155.3318,154.8489,154.8489,35596.0
2016-05-13 13:30:00,166.71,166.99,166.09,166.15,55082.0,154.7932,155.0532,154.2175,154.2733,55082.0
2016-05-13 14:00:00,166.15,166.67,165.94,166.24,41969.0,154.2733,154.7561,154.0783,154.3568,41969.0
2016-05-13 14:30:00,166.17,166.27,165.49,165.93,48436.0,154.2918,154.3847,153.6604,154.069,48436.0
2016-05-13 15:00:00,165.93,166.34,165.86,166.0,65172.0,154.069,154.4497,154.004,154.134,65172.0
2016-05-13 15:30:00,166.02,166.3,165.69,165.86,150349.0,154.1525,154.4125,153.8461,154.004,150349.0
2016-05-16 09:30:00,169.01,173.49,168.58,170.65,171470.0,156.9288,161.0886,156.5296,158.4516,171470.0
2016-05-16 10:00:00,170.67,172.16,170.45,172.12,180107.0,158.4702,159.8536,158.2659,159.8165,180107.0
2016-05-16 10:30:00,172.05,173.07,171.93,172.57,169317.0,159.7515,160.6986,159.6401,160.2343,169317.0
2016-05-16 11:00:00,172.57,173.05,171.71,172.4,136475.0,160.2343,160.68,159.4358,160.0765,136475.0
2016-05-16 11:30:00,172.4,172.92,172.14,172.89,63731.0,160.0765,160.5593,159.8351,160.5315,63731.0
2016-05-16 12:00:00,172.99,173.04,172.53,172.62,60834.0,160.6243,160.6707,160.1972,160.2808,60834.0
2016-05-16 12:30:00,172.59,172.92,172.58,172.59,54962.0,160.2529,160.5593,160.2436,160.2529,54962.0
2016-05-16 13:00:00,172.59,172.77,171.9,172.1,51601.0,160.2529,160.42,159.6122,159.7979,51601.0
2016-05-16 13:30:00,172.07,172.27,171.33,171.36,63790.0,159.7701,159.9558,159.083,159.1108,63790.0
2016-05-16 14:00:00,171.41,172.3,171.31,172.04,80632.0,159.1573,159.9836,159.0644,159.7422,80632.0
2016-05-16 14:30:00,172.08,172.33,171.98,172.27,66586.0,159.7794,160.0115,159.6865,159.9558,66586.0
2016-05-16 15:00:00,172.21,172.55,172.09,172.36,88121.0,159.9001,160.2158,159.7886,160.0393,88121.0
2016-05-16 15:30:00,172.39,172.74,172.25,172.46,306114.0,160.0672,160.3922,159.9372,160.1322,306114.0
2016-05-17 09:30:00,172.13,173.09,170.24,170.93,118457.0,159.8258,160.7172,158.0709,158.7116,118457.0
2016-05-17 10:00:00,170.75,173.44,170.36,173.44,161932.0,158.5444,161.0421,158.1823,161.0421,161932.0
2016-05-17 10:30:00,173.42,175.38,172.99,174.95,173143.0,161.0236,162.8435,160.6243,162.4442,173143.0
2016-05-17 11:00:00,174.83,175.17,173.95,174.13,114051.0,162.3328,162.6485,161.5157,161.6828,114051.0
2016-05-17 11:30:00,174.17,175.03,174.1,174.16,49985.0,161.72,162.5185,161.655,161.7107,49985.0
2016-05-17 12:00:00,174.16,174.42,173.95,174.1,91953.0,161.7107,161.9521,161.5157,161.655,91953.0
2016-05-17 12:30:00,174.01,174.33,173.91,174.14,63561.0,161.5714,161.8685,161.4786,161.6921,63561.0
2016-05-17 13:00:00,174.12,174.19,173.42,173.54,45619.0,161.6735,161.7385,161.0236,161.135,45619.0
2016-05-17 13:30:00,173.56,174.08,173.39,173.48,60451.0,161.1536,161.6364,160.9957,161.0793,60451.0
2016-05-17 14:00:00,173.37,173.55,172.52,172.69,73399.0,160.9772,161.1443,160.1879,160.3458,73399.0
2016-05-17 14:30:00,172.63,173.27,172.51,172.85,65506.0,160.29,160.8843,160.1786,160.4943,65506.0
2016-05-17 15:00:00,172.92,173.86,172.83,173.22,125147.0,160.5593,161.4321,160.4758,160.8379,125147.0
2016-05-17 15:30:00,173.2,173.67,173.02,173.45,219496.0,160.8193,161.2557,160.6522,161.0514,219496.0
2016-05-18 09:30:00,172.25,178.67,172.25,177.89,315950.0,159.9372,165.8983,159.9372,165.1741,315950.0
2016-05-18 10:00:00,178.11,178.11,175.98,176.74,240780.0,165.3783,165.3783,163.4006,164.1063,240780.0
2016-05-18 10:30:00,176.68,177.43,176.5,177.24,105054.0,164.0505,164.7469,163.8834,164.5705,105054.0
2016-05-18 11:00:00,177.24,177.25,176.5,176.88,102027.0,164.5705,164.5798,163.8834,164.2363,102027.0
2016-05-18 11:30:00,176.74,177.63,176.57,177.52,88324.0,164.1063,164.9326,163.9484,164.8305,88324.0
2016-05-18 12:00:00,177.5,179.53,177.36,178.66,290992.0,164.8119,166.6968,164.6819,165.889,290992.0
2016-05-18 12:30:00,178.53,180.31,178.45,180.12,313824.0,165.7683,167.4211,165.694,167.2446,313824.0
2016-05-18 13:00:00,180.12,180.5,179.82,179.92,261146.0,167.2446,167.5975,166.9661,167.0589,261146.0
2016-05-18 13:30:00,179.95,181.15,179.86,180.98,186093.0,167.0868,168.201,167.0032,168.0432,186093.0
2016-05-18 14:00:00,180.94,180.98,178.66,179.11,356160.0,168.006,168.0432,165.889,166.3068,356160.0
2016-05-18 14:30:00,179.06,179.56,178.55,179.35,238865.0,166.2604,166.7247,165.7869,166.5297,238865.0
2016-05-18 15:00:00,179.34,180.11,179.0,179.07,329241.0,166.5204,167.2354,166.2047,166.2697,329241.0
2016-05-18 15:30:00,179.03,180.01,179.02,179.93,579488.0,166.2326,167.1425,166.2233,167.0682,579488.0
2016-05-19 09:30:00,179.54,183.93,178.4,182.84,557971.0,166.7061,170.7823,165.6476,169.7702,557971.0
2016-05-19 10:00:00,182.92,182.94,181.78,182.5,279492.0,169.8445,169.8631,168.786,169.4545,279492.0
2016-05-19 10:30:00,182.31,183.07,181.16,181.22,158647.0,169.2781,169.9838,168.2103,168.266,158647.0
2016-05-19 11:00:00,181.16,181.77,180.56,180.8,215134.0,168.2103,168.7767,167.6532,167.876,215134.0
2016-05-19 11:30:00,180.76,180.87,179.75,180.29,168512.0,167.8389,167.941,166.9011,167.4025,168512.0
2016-05-19 12:00:00,180.21,181.25,180.1,180.52,236877.0,167.3282,168.2939,167.2261,167.6161,236877.0
2016-05-19 12:30:00,180.52,180.6,180.0,180.05,94445.0,167.6161,167.6903,167.1332,167.1797,94445.0
2016-05-19 13:00:00,180.07,180.78,180.01,180.54,81908.0,167.1982,167.8575,167.1425,167.6346,81908.0
2016-05-19 13:30:00,180.56,181.51,180.51,181.08,145587.0,167.6532,168.5353,167.6068,168.136,145587.0
2016-05-19 14:00:00,181.05,181.92,181.0,181.8,184011.0,168.1082,168.916,168.0617,168.8046,184011.0
2016-05-19 14:30:00,181.75,181.84,181.04,181.2,182307.0,168.7581,168.8417,168.0989,168.2474,182307.0
2016-05-19 15:00:00,181.09,181.99,181.06,181.8,170745.0,168.1453,168.981,168.1175,168.8046,170745.0
2016-05-19 15:30:00,181.77,181.82,180.43,180.97,391869.0,168.7767,168.8231,167.5325,168.0339,391869.0
2016-05-20 09:30:00,181.79,181.88,180.13,180.99,237041.0,168.7953,168.8788,167.2539,168.0525,237041.0
2016-05-20 10:00:00,180.99,182.02,180.92,182.01,136828.0,168.0525,169.0088,167.9875,168.9995,136828.0
2016-05-20 10:30:00,181.94,182.14,181.35,182.14,101105.0,168.9346,169.1203,168.3867,169.1203,101105.0
2016-05-20 11:00:00,182.03,182.45,181.61,181.84,129478.0,169.0181,169.4081,168.6281,168.8417,129478.0
2016-05-20 11:30:00,181.89,182.08,181.26,181.28,94708.0,168.8881,169.0645,168.3032,168.3217,94708.0
2016-05-20 12:00:00,181.17,181.37,180.73,181.11,113071.0,168.2196,168.4053,167.811,168.1639,113071.0
2016-05-20 12:30:00,181.13,181.27,180.91,181.03,85541.0,168.1825,168.3124,167.9782,168.0896,85541.0
2016-05-20 13:00:00,181.12,181.3,180.9,181.03,123607.0,168.1732,168.3403,167.9689,168.0896,123607.0
2016-05-20 13:30:00,181.0,181.55,181.0,181.47,142406.0,168.0617,168.5724,168.0617,168.4981,142406.0
2016-05-20 14:00:00,181.41,182.49,181.3,182.4,140688.0,168.4424,169.4452,168.3403,169.3617,140688.0
2016-05-20 14:30:00,182.45,182.88,181.88,182.13,162032.0,169.4081,169.8074,168.8788,169.111,162032.0
2016-05-20 15:00:00,182.14,182.41,181.69,182.22,168330.0,169.1203,169.371,168.7024,169.1945,168330.0
2016-05-20 15:30:00,182.25,182.48,181.82,182.35,321393.0,169.2224,169.436,168.8231,169.3152,321393.0
2016-05-23 09:30:00,178.85,181.57,178.85,180.86,158340.0,166.0654,168.591,166.0654,167.9318,158340.0
2016-05-23 10:00:00,180.88,181.1,179.44,179.44,101236.0,167.9503,168.1546,166.6133,166.6133,101236.0
2016-05-23 10:30:00,179.59,179.64,179.06,179.48,50091.0,166.7525,166.799,166.2604,166.6504,50091.0
2016-05-23 11:00:00,179.48,179.8,179.35,179.68,87748.0,166.6504,166.9475,166.5297,166.8361,87748.0
2016-05-23 11:30:00,179.77,179.85,178.43,178.98,67319.0,166.9197,166.9939,165.6755,166.1861,67319.0
2016-05-23 12:00:00,178.92,179.23,178.75,178.99,50195.0,166.1304,166.4183,165.9726,166.1954,50195.0
2016-05-23 12:30:00,178.99,179.42,178.78,179.41,33875.0,166.1954,166.5947,166.0004,166.5854,33875.0
2016-05-23 13:00:00,179.37,179.61,179.14,179.2,29972.0,166.5483,166.7711,166.3347,166.3904,29972.0
2016-05-23 13:30:00,179.17,179.17,178.53,178.53,30667.0,166.3626,166.3626,165.7683,165.7683,30667.0
2016-05-23 14:00:00,178.5,178.98,178.28,178.84,47028.0,165.7404,166.1861,165.5362,166.0561,47028.0
2016-05-23 14:30:00,178.88,179.21,178.43,179.05,61225.0,166.0933,166.3997,165.6755,166.2511,61225.0
2016-05-23 15:00:00,179.01,179.28,178.98,179.18,69517.0,166.214,166.4647,166.1861,166.3718,69517.0
2016-05-23 15:30:00,179.14,179.3,178.58,178.73,179813.0,166.3347,166.4833,165.8147,165.954,179813.0
2016-05-24 09:30:00,179.0,180.95,178.26,180.3,98467.0,166.2047,168.0153,165.5176,167.4118,98467.0
2016-05-24 10:00:00,180.35,180.35,179.88,180.12,47851.0,167.4582,167.4582,167.0218,167.2446,47851.0
2016-05-24 10:30:00,180.17,181.24,179.95,181.24,99529.0,167.2911,168.2846,167.0868,168.2846,99529.0
2016-05-24 11:00:00,181.19,181.54,181.13,181.23,88733.0,168.2382,168.5631,168.1825,168.2753,88733.0
2016-05-24 11:30:00,181.25,182.0,180.87,181.96,76389.0,168.2939,168.9903,167.941,168.9531,76389.0
2016-05-24 12:00:00,181.95,182.39,181.9,182.2,85017.0,168.9438,169.3524,168.8974,169.176,85017.0
2016-05-24 12:30:00,182.13,183.13,182.12,183.12,126724.0,169.111,170.0395,169.1017,170.0302,126724.0
2016-05-24 13:00:00,183.03,183.62,183.03,183.26,97740.0,169.9466,170.4945,169.9466,170.1602,97740.0
2016-05-24 13:30:00,183.27,183.48,182.93,183.45,81844.0,170.1695,170.3645,169.8538,170.3366,81844.0
2016-05-24 14:00:00,183.43,183.77,183.37,183.47,100739.0,170.318,170.6337,170.2623,170.3552,100739.0
2016-05-24 14:30:00,183.44,183.52,182.71,182.76,117542.0,170.3273,170.4016,169.6495,169.6959,117542.0
2016-05-24 15:00:00,182.76,183.81,182.75,182.92,128472.0,169.6959,170.6709,169.6867,169.8445,128472.0
2016-05-24 15:30:00,182.98,183.39,182.73,182.75,312612.0,169.9002,170.2809,169.6681,169.6867,312612.0
2016-05-25 09:30:00,182.94,183.81,182.46,183.42,99502.0,169.8631,170.6709,169.4174,170.3088,99502.0
2016-05-25 10:00:00,183.34,184.86,183.21,184.69,141824.0,170.2345,171.6458,170.1138,171.488,141824.0
2016-05-25 10:30:00,184.61,185.59,184.6,185.0,185181.0,171.4137,172.3236,171.4044,171.7758,185181.0
2016-05-25 11:00:00,185.0,185.15,183.63,183.83,184409.0,171.7758,171.9151,170.5037,170.6895,184409.0
2016-05-25 11:30:00,183.84,184.47,183.64,184.32,103651.0,170.6987,171.2837,170.513,171.1444,103651.0
2016-05-25 12:00:00,184.18,184.86,184.05,184.49,87937.0,171.0144,171.6458,170.8937,171.3023,87937.0
2016-05-25 12:30:00,184.49,184.77,184.02,184.02,98517.0,171.3023,171.5623,170.8659,170.8659,98517.0
2016-05-25 13:00:00,184.11,184.4,183.62,183.8,48906.0,170.9494,171.2187,170.4945,170.6616,48906.0
2016-05-25 13:30:00,183.75,184.13,183.68,183.84,62456.0,170.6152,170.968,170.5502,170.6987,62456.0
2016-05-25 14:00:00,183.84,184.03,182.84,183.11,97178.0,170.6987,170.8752,169.7702,170.0209,97178.0
2016-05-25 14:30:00,183.08,183.43,182.26,182.36,163591.0,169.9931,170.318,169.2317,169.3245,163591.0
2016-05-25 15:00:00,182.35,183.14,182.13,183.14,140911.0,169.3152,170.0488,169.111,170.0488,140911.0
2016-05-25 15:30:00,183.14,183.42,182.72,182.84,328480.0,170.0488,170.3088,169.6588,169.7702,328480.0
2016-05-26 09:30:00,182.43,183.32,181.9,182.15,66493.0,169.3895,170.2159,168.8974,169.1295,66493.0
2016-05-26 10:00:00,182.04,182.1,180.87,181.57,83755.0,169.0274,169.0831,167.941,168.591,83755.0
2016-05-26 10:30:00,181.66,182.42,181.4,181.43,71487.0,168.6746,169.3802,168.4332,168.461,71487.0
2016-05-26 11:00:00,181.44,181.44,180.29,180.56,53799.0,168.4703,168.4703,167.4025,167.6532,53799.0
2016-05-26 11:30:00,180.56,180.56,179.82,179.97,62526.0,167.6532,167.6532,166.9661,167.1054,62526.0
2016-05-26 12:00:00,179.93,180.11,179.89,179.99,43504.0,167.0682,167.2354,167.0311,167.1239,43504.0
2016-05-26 12:30:00,180.0,180.38,179.96,180.22,51357.0,167.1332,167.4861,167.0961,167.3375,51357.0
2016-05-26 13:00:00,180.21,180.35,180.01,180.27,62713.0,167.3282,167.4582,167.1425,167.3839,62713.0
2016-05-26 13:30:00,180.27,180.69,180.23,180.31,77856.0,167.3839,167.7739,167.3468,167.4211,77856.0
2016-05-26 14:00:00,180.31,180.44,180.2,180.25,72605.0,167.4211,167.5418,167.3189,167.3654,72605.0
2016-05-26 14:30:00,180.24,180.39,180.11,180.23,60616.0,167.3561,167.4953,167.2354,167.3468,60616.0
2016-05-26 15:00:00,180.27,180.29,179.97,179.97,76114.0,167.3839,167.4025,167.1054,167.1054,76114.0
2016-05-26 15:30:00,180.0,180.01,179.47,179.55,318031.0,167.1332,167.1425,166.6411,166.7154,318031.0
2016-05-27 09:30:00,179.51,180.87,179.03,180.22,86989.0,166.6783,167.941,166.2326,167.3375,86989.0
2016-05-27 10:00:00,180.22,182.21,180.22,181.38,94524.0,167.3375,169.1853,167.3375,168.4146,94524.0
2016-05-27 10:30:00,181.39,181.73,181.3,181.55,95137.0,168.4239,168.7396,168.3403,168.5724,95137.0
2016-05-27 11:00:00,181.49,181.57,180.92,181.38,43778.0,168.5167,168.591,167.9875,168.4146,43778.0
2016-05-27 11:30:00,181.44,181.77,181.01,181.5,66569.0,168.4703,168.7767,168.071,168.526,66569.0
2016-05-27 12:00:00,181.41,181.51,180.93,181.16,25838.0,168.4424,168.5353,167.9967,168.2103,25838.0
2016-05-27 12:30:00,181.17,181.3,180.8,180.93,33105.0,168.2196,168.3403,167.876,167.9967,33105.0
2016-05-27 13:00:00,181.0,181.15,180.5,180.69,33017.0,168.0617,168.201,167.5975,167.7739,33017.0
2016-05-27 13:30:00,180.73,181.28,180.47,181.01,22248.0,167.811,168.3217,167.5696,168.071,22248.0
2016-05-27 14:00:00,181.02,181.14,180.58,181.14,24968.0,168.0803,168.1917,167.6718,168.1917,24968.0
2016-05-27 14:30:00,181.07,181.1,180.59,180.93,33692.0,168.1267,168.1546,167.6811,167.9967,33692.0
2016-05-27 15:00:00,180.93,181.14,180.81,181.06,36687.0,167.9967,168.1917,167.8853,168.1175,36687.0
2016-05-27 15:30:00,181.08,181.46,181.08,181.24,112844.0,168.136,168.4889,168.136,168.2846,112844.0
2016-05-31 09:30:00,181.4,181.85,180.51,181.19,67913.0,168.4332,168.851,167.6068,168.2382,67913.0
2016-05-31 10:00:00,181.28,181.97,181.12,181.94,50426.0,168.3217,168.9624,168.1732,168.9346,50426.0
2016-05-31 10:30:00,181.76,182.05,181.24,181.9,39436.0,168.7674,169.0367,168.2846,168.8974,39436.0
2016-05-31 11:00:00,181.91,182.2,181.57,182.08,41455.0,168.9067,169.176,168.591,169.0645,41455.0
2016-05-31 11:30:00,182.1,182.51,181.9,182.42,56668.0,169.0831,169.4638,168.8974,169.3802,56668.0
2016-05-31 12:00:00,182.36,182.82,182.24,182.73,52555.0,169.3245,169.7516,169.2131,169.6681,52555.0
2016-05-31 12:30:00,182.75,182.86,182.05,182.24,47919.0,169.6867,169.7888,169.0367,169.2131,47919.0
2016-05-31 13:00:00,182.27,182.55,181.91,182.44,43654.0,169.241,169.5009,168.9067,169.3988,43654.0
2016-05-31 13:30:00,182.45,183.0,182.42,182.72,39848.0,169.4081,169.9188,169.3802,169.6588,39848.0
2016-05-31 14:00:00,182.7,182.76,182.04,182.56,54203.0,169.6402,169.6959,169.0274,169.5102,54203.0
2016-05-31 14:30:00,182.56,182.71,182.15,182.33,67460.0,169.5102,169.6495,169.1295,169.2967,67460.0
2016-05-31 15:00:00,182.39,182.52,181.84,182.38,105458.0,169.3524,169.4731,168.8417,169.3431,105458.0
2016-05-31 15:30:00,182.38,183.37,182.36,183.0,229676.0,169.3431,170.2623,169.3245,169.9188,229676.0
2016-06-01 09:30:00,181.72,182.3,180.65,181.5,59528.0,168.7303,169.2688,167.7368,168.526,59528.0
2016-06-01 10:00:00,181.58,183.77,181.45,183.3,91493.0,168.6003,170.6337,168.4796,170.1973,91493.0
2016-06-01 10:30:00,183.34,184.11,182.82,184.03,89789.0,170.2345,170.9494,169.7516,170.8752,89789.0
2016-06-01 11:00:00,184.1,184.99,183.9,184.4,88276.0,170.9402,171.7665,170.7544,171.2187,88276.0
2016-06-01 11:30:00,184.4,184.88,184.14,184.3,62570.0,171.2187,171.6644,170.9773,171.1259,62570.0
2016-06-01 12:00:00,184.25,184.95,184.15,184.63,68404.0,171.0794,171.7294,170.9866,171.4323,68404.0
2016-06-01 12:30:00,184.57,184.94,183.99,184.9,64075.0,171.3766,171.7201,170.838,171.683,64075.0
2016-06-01 13:00:00,184.89,185.51,184.74,185.45,106009.0,171.6737,172.2494,171.5344,172.1936,106009.0
2016-06-01 13:30:00,185.47,185.47,184.17,184.6,136016.0,172.2122,172.2122,171.0051,171.4044,136016.0
2016-06-01 14:00:00,184.61,185.08,184.16,184.79,119361.0,171.4137,171.8501,170.9959,171.5808,119361.0
2016-06-01 14:30:00,184.78,185.0,184.4,184.9,87336.0,171.5715,171.7758,171.2187,171.683,87336.0
2016-06-01 15:00:00,184.93,185.02,184.57,184.91,99168.0,171.7108,171.7944,171.3766,171.6922,99168.0
2016-06-01 15:30:00,184.87,185.1,184.78,184.85,238531.0,171.6551,171.8687,171.5715,171.6365,238531.0
2016-06-02 09:30:00,184.93,186.64,184.81,185.27,129416.0,171.9668,173.557,171.8553,172.283,129416.0
2016-06-02 10:00:00,185.34,185.67,184.63,184.79,85982.0,172.3481,172.655,171.6879,171.8367,85982.0
2016-06-02 10:30:00,184.93,186.97,184.93,186.97,106262.0,171.9668,173.8638,171.9668,173.8638,106262.0
2016-06-02 11:00:00,187.0,187.56,186.54,187.48,98055.0,173.8917,174.4125,173.464,174.3381,98055.0
2016-06-02 11:30:00,187.45,187.91,187.16,187.38,98016.0,174.3102,174.738,174.0405,174.2451,98016.0
2016-06-02 12:00:00,187.38,187.44,186.59,186.68,62124.0,174.2451,174.3009,173.5105,173.5942,62124.0
2016-06-02 12:30:00,186.51,186.78,186.18,186.46,80936.0,173.4361,173.6872,173.1292,173.3896,80936.0
2016-06-02 13:00:00,186.47,186.87,186.21,186.32,72046.0,173.3989,173.7709,173.1571,173.2594,72046.0
2016-06-02 13:30:00,186.21,187.35,186.15,187.15,75236.0,173.1571,174.2172,173.1013,174.0312,75236.0
2016-06-02 14:00:00,187.15,187.81,187.06,187.77,76600.0,174.0312,174.645,173.9475,174.6078,76600.0
2016-06-02 14:30:00,187.87,187.96,187.52,187.93,80498.0,174.7008,174.7844,174.3753,174.7566,80498.0
2016-06-02 15:00:00,187.93,187.98,187.09,187.6,109516.0,174.7566,174.803,173.9754,174.4497,109516.0
2016-06-02 15:30:00,187.57,187.77,187.26,187.73,193056.0,174.4218,174.6078,174.1335,174.5706,193056.0
2016-06-03 09:30:00,187.8,188.24,186.8,188.12,180070.0,174.6357,175.0448,173.7058,174.9332,180070.0
2016-06-03 10:00:00,188.02,188.43,187.55,187.6,159668.0,174.8402,175.2215,174.4032,174.4497,159668.0
2016-06-03 10:30:00,187.63,187.96,187.38,187.87,123538.0,174.4776,174.7844,174.2451,174.7008,123538.0
2016-06-03 11:00:00,187.8,187.8,186.19,186.33,89871.0,174.6357,174.6357,173.1385,173.2687,89871.0
2016-06-03 11:30:00,186.23,187.52,186.07,187.21,76541.0,173.1757,174.3753,173.0269,174.087,76541.0
2016-06-03 12:00:00,187.16,187.21,186.6,186.99,38505.0,174.0405,174.087,173.5198,173.8824,38505.0
2016-06-03 12:30:00,186.81,186.97,185.91,186.18,27369.0,173.7151,173.8638,172.8781,173.1292,27369.0
2016-06-03 13:00:00,186.15,186.75,186.09,186.28,46200.0,173.1013,173.6593,173.0455,173.2222,46200.0
2016-06-03 13:30:00,186.27,186.79,186.16,186.77,27615.0,173.2129,173.6965,173.1106,173.6779,27615.0
2016-06-03 14:00:00,186.74,186.74,186.28,186.67,44895.0,173.65,173.65,173.2222,173.5849,44895.0
2016-06-03 14:30:00,186.68,187.22,186.61,186.87,45113.0,173.5942,174.0963,173.5291,173.7709,45113.0
2016-06-03 15:00:00,186.8,186.88,186.45,186.68,72717.0,173.7058,173.7802,173.3803,173.5942,72717.0
2016-06-03 15:30:00,186.65,186.88,186.4,186.41,184480.0,173.5663,173.7802,173.3338,173.3431,184480.0
2016-06-06 09:30:00,186.64,187.48,185.78,186.52,35527.0,173.557,174.3381,172.7573,173.4454,35527.0
2016-06-06 10:00:00,186.5,187.69,186.32,187.27,48740.0,173.4268,174.5334,173.2594,174.1428,48740.0
2016-06-06 10:30:00,187.37,187.68,187.04,187.29,30736.0,174.2358,174.5241,173.9289,174.1614,30736.0
2016-06-06 11:00:00,187.37,187.37,186.34,186.56,29439.0,174.2358,174.2358,173.278,173.4826,29439.0
2016-06-06 11:30:00,186.55,187.22,186.33,186.81,30614.0,173.4733,174.0963,173.2687,173.7151,30614.0
2016-06-06 12:00:00,186.87,187.03,186.68,186.7,14145.0,173.7709,173.9196,173.5942,173.6128,14145.0
2016-06-06 12:30:00,186.74,186.98,186.38,186.77,15733.0,173.65,173.8731,173.3152,173.6779,15733.0
2016-06-06 13:00:00,186.89,187.11,186.58,187.08,21513.0,173.7895,173.994,173.5012,173.9661,21513.0
2016-06-06 13:30:00,187.09,187.1,186.54,186.63,62591.0,173.9754,173.9847,173.464,173.5477,62591.0
2016-06-06 14:00:00,186.69,186.98,186.27,186.91,62608.0,173.6035,173.8731,173.2129,173.8081,62608.0
2016-06-06 14:30:00,186.92,187.44,186.87,187.12,24106.0,173.8174,174.3009,173.7709,174.0033,24106.0
2016-06-06 15:00:00,187.14,187.47,187.1,187.39,34838.0,174.0219,174.3288,173.9847,174.2544,34838.0
2016-06-06 15:30:00,187.39,187.45,187.02,187.18,95277.0,174.2544,174.3102,173.9103,174.0591,95277.0
2016-06-07 09:30:00,186.96,187.59,185.81,187.0,106878.0,173.8545,174.4404,172.7852,173.8917,106878.0
2016-06-07 10:00:00,187.1,187.5,186.68,186.96,47575.0,173.9847,174.3567,173.5942,173.8545,47575.0
2016-06-07 10:30:00,186.83,187.18,186.61,186.8,76041.0,173.7337,174.0591,173.5291,173.7058,76041.0
2016-06-07 11:00:00,186.82,186.82,185.96,186.18,61883.0,173.7244,173.7244,172.9246,173.1292,61883.0
2016-06-07 11:30:00,186.2,186.47,186.06,186.07,31614.0,173.1478,173.3989,173.0176,173.0269,31614.0
2016-06-07 12:00:00,186.09,186.51,185.96,186.11,32943.0,173.0455,173.4361,172.9246,173.0641,32943.0
2016-06-07 12:30:00,186.14,186.25,185.9,186.07,36714.0,173.092,173.1943,172.8689,173.0269,36714.0
2016-06-07 13:00:00,186.1,186.15,185.89,185.98,34063.0,173.0548,173.1013,172.8596,172.9432,34063.0
2016-06-07 13:30:00,185.99,186.15,185.71,185.77,34403.0,172.9525,173.1013,172.6922,172.748,34403.0
2016-06-07 14:00:00,185.8,186.06,185.35,185.35,51087.0,172.7759,173.0176,172.3574,172.3574,51087.0
2016-06-07 14:30:00,185.41,185.6,185.29,185.39,42023.0,172.4132,172.5899,172.3016,172.3946,42023.0
2016-06-07 15:00:00,185.44,185.61,185.12,185.15,82511.0,172.4411,172.5992,172.1435,172.1714,82511.0
2016-06-07 15:30:00,185.25,185.36,184.82,184.99,171646.0,172.2644,172.3667,171.8646,172.0226,171646.0
2016-06-08 09:30:00,185.18,186.38,183.7,186.38,63216.0,172.1993,173.3152,170.8231,173.3152,63216.0
2016-06-08 10:00:00,186.28,186.39,185.05,185.16,75385.0,173.2222,173.3245,172.0784,172.1807,75385.0
2016-06-08 10:30:00,185.1,185.81,185.04,185.59,64668.0,172.1249,172.7852,172.0691,172.5806,64668.0
2016-06-08 11:00:00,185.59,185.67,184.84,185.37,60054.0,172.5806,172.655,171.8832,172.376,60054.0
2016-06-08 11:30:00,185.38,186.95,185.38,186.95,72894.0,172.3853,173.8452,172.3853,173.8452,72894.0
2016-06-08 12:00:00,186.95,187.43,186.77,187.29,97862.0,173.8452,174.2916,173.6779,174.1614,97862.0
2016-06-08 12:30:00,187.28,187.66,187.27,187.36,51616.0,174.1521,174.5055,174.1428,174.2265,51616.0
2016-06-08 13:00:00,187.31,187.52,187.25,187.37,42312.0,174.18,174.3753,174.1242,174.2358,42312.0
2016-06-08 13:30:00,187.36,187.55,187.08,187.08,30134.0,174.2265,174.4032,173.9661,173.9661,30134.0
2016-06-08 14:00:00,187.08,187.2,186.84,186.97,38305.0,173.9661,174.0777,173.743,173.8638,38305.0
2016-06-08 14:30:00,186.95,187.12,186.81,186.86,37864.0,173.8452,174.0033,173.7151,173.7616,37864.0
2016-06-08 15:00:00,186.97,187.64,186.84,187.61,60663.0,173.8638,174.4869,173.743,174.459,60663.0
2016-06-08 15:30:00,187.63,188.02,187.54,187.74,207923.0,174.4776,174.8402,174.3939,174.5799,207923.0
2016-06-09 09:30:00,187.41,187.99,186.03,187.8,85728.0,174.273,174.8123,172.9897,174.6357,85728.0
2016-06-09 10:00:00,187.82,187.82,187.17,187.4,55542.0,174.6543,174.6543,174.0498,174.2637,55542.0
2016-06-09 10:30:00,187.41,187.45,186.84,187.02,33940.0,174.273,174.3102,173.743,173.9103,33940.0
2016-06-09 11:00:00,186.92,186.98,185.91,185.93,88451.0,173.8174,173.8731,172.8781,172.8967,88451.0
2016-06-09 11:30:00,186.02,186.22,185.68,186.05,95500.0,172.9804,173.1664,172.6643,173.0083,95500.0
2016-06-09 12:00:00,186.01,186.45,185.98,186.29,41532.0,172.9711,173.3803,172.9432,173.2315,41532.0
2016-06-09 12:30:00,186.26,186.91,186.26,186.6,59513.0,173.2036,173.8081,173.2036,173.5198,59513.0
2016-06-09 13:00:00,186.64,186.67,186.3,186.56,39613.0,173.557,173.5849,173.2408,173.4826,39613.0
2016-06-09 13:30:00,186.56,186.58,186.12,186.34,44191.0,173.4826,173.5012,173.0734,173.278,44191.0
2016-06-09 14:00:00,186.33,186.68,186.25,186.49,86666.0,173.2687,173.5942,173.1943,173.4175,86666.0
2016-06-09 14:30:00,186.5,187.25,186.46,187.13,99602.0,173.4268,174.1242,173.3896,174.0126,99602.0
2016-06-09 15:00:00,187.15,187.3,186.9,186.96,82679.0,174.0312,174.1707,173.7988,173.8545,82679.0
2016-06-09 15:30:00,186.93,187.06,186.82,186.89,170431.0,173.8267,173.9475,173.7244,173.7895,170431.0
2016-06-10 09:30:00,185.29,185.58,184.72,185.11,119417.0,172.3016,172.5713,171.7716,172.1342,119417.0
2016-06-10 10:00:00,185.41,185.87,185.02,185.32,53970.0,172.4132,172.841,172.0505,172.3295,53970.0
2016-06-10 10:30:00,185.52,185.96,184.82,185.01,65650.0,172.5155,172.9246,171.8646,172.0412,65650.0
2016-06-10 11:00:00,185.08,185.72,184.95,185.68,79742.0,172.1063,172.7015,171.9854,172.6643,79742.0
2016-06-10 11:30:00,185.7,186.04,185.58,185.98,55269.0,172.6829,172.999,172.5713,172.9432,55269.0
2016-06-10 12:00:00,185.98,185.98,185.32,185.77,17960.0,172.9432,172.9432,172.3295,172.748,17960.0
2016-06-10 12:30:00,185.77,186.11,185.32,186.11,28117.0,172.748,173.0641,172.3295,173.0641,28117.0
2016-06-10 13:00:00,186.02,186.54,185.99,186.48,44195.0,172.9804,173.464,172.9525,173.4082,44195.0
2016-06-10 13:30:00,186.45,186.48,185.29,185.37,40959.0,173.3803,173.4082,172.3016,172.376,40959.0
2016-06-10 14:00:00,185.36,185.47,184.89,185.18,37166.0,172.3667,172.469,171.9296,172.1993,37166.0
2016-06-10 14:30:00,185.17,185.41,184.76,185.18,51451.0,172.19,172.4132,171.8088,172.1993,51451.0
2016-06-10 15:00:00,185.13,185.17,184.64,185.0,69258.0,172.1528,172.19,171.6972,172.0319,69258.0
2016-06-10 15:30:00,185.03,185.61,185.03,185.48,185665.0,172.0598,172.5992,172.0598,172.4783,185665.0
2016-06-13 09:30:00,185.67,186.56,184.8,185.16,102327.0,172.655,173.4826,171.846,172.1807,102327.0
2016-06-13 10:00:00,185.15,185.56,184.8,185.24,41977.0,172.1714,172.5527,171.846,172.2551,41977.0
2016-06-13 10:30:00,185.24,185.44,184.42,184.43,60496.0,172.2551,172.4411,171.4926,171.5019,60496.0
2016-06-13 11:00:00,184.44,184.79,183.96,184.23,81672.0,171.5112,171.8367,171.0648,171.3159,81672.0
2016-06-13 11:30:00,184.29,184.52,183.9,183.97,66109.0,171.3717,171.5856,171.009,171.0741,66109.0
2016-06-13 12:00:00,184.0,184.52,183.95,184.51,47892.0,171.102,171.5856,171.0555,171.5763,47892.0
2016-06-13 12:30:00,184.51,184.74,184.2,184.64,63960.0,171.5763,171.7902,171.288,171.6972,63960.0
2016-06-13 13:00:00,184.66,184.74,184.4,184.66,55660.0,171.7158,171.7902,171.474,171.7158,55660.0
2016-06-13 13:30:00,184.58,184.68,183.94,184.02,55330.0,171.6414,171.7344,171.0462,171.1206,55330.0
2016-06-13 14:00:00,184.15,184.57,184.07,184.43,67471.0,171.2415,171.6321,171.1671,171.5019,67471.0
2016-06-13 14:30:00,184.44,184.62,184.21,184.29,80624.0,171.5112,171.6786,171.2973,171.3717,80624.0
2016-06-13 15:00:00,184.32,184.48,183.52,183.92,105758.0,171.3996,171.5484,170.6557,171.0276,105758.0
2016-06-13 15:30:00,183.9,184.14,183.47,183.59,193850.0,171.009,171.2322,170.6092,170.7208,193850.0
2016-06-14 09:30:00,183.0,183.59,182.27,182.55,73105.0,170.1721,170.7208,169.4933,169.7537,73105.0
2016-06-14 10:00:00,182.56,182.98,181.51,181.91,49632.0,169.763,170.1535,168.7866,169.1585,49632.0
2016-06-14 10:30:00,181.91,182.2,180.64,180.8,56534.0,169.1585,169.4282,167.9776,168.1263,56534.0
2016-06-14 11:00:00,180.88,181.36,180.49,180.5,41338.0,168.2007,168.6471,167.8381,167.8474,41338.0
2016-06-14 11:30:00,180.48,181.38,180.37,180.89,33542.0,167.8288,168.6657,167.7265,168.21,33542.0
2016-06-14 12:00:00,180.98,181.47,180.57,181.15,36711.0,168.2937,168.7494,167.9125,168.4518,36711.0
2016-06-14 12:30:00,181.1,181.36,180.86,180.98,24750.0,168.4053,168.6471,168.1821,168.2937,24750.0
2016-06-14 13:00:00,181.04,181.36,180.81,180.99,24637.0,168.3495,168.6471,168.1356,168.303,24637.0
2016-06-14 13:30:00,181.06,181.42,180.79,180.85,29473.0,168.3681,168.7029,168.117,168.1728,29473.0
2016-06-14 14:00:00,180.93,181.11,180.68,181.01,42190.0,168.2472,168.4146,168.0148,168.3216,42190.0
2016-06-14 14:30:00,180.94,181.0,180.39,180.65,43875.0,168.2565,168.3123,167.7451,167.9869,43875.0
2016-06-14 15:00:00,180.66,181.6,180.39,181.28,145581.0,167.9962,168.8703,167.7451,168.5727,145581.0
2016-06-14 15:30:00,181.29,181.62,181.2,181.57,270261.0,168.582,168.8889,168.4983,168.8424,270261.0
2016-06-15 09:30:00,182.26,182.91,181.81,182.91,77077.0,169.484,170.0884,169.0656,170.0884,77077.0
2016-06-15 10:00:00,182.92,183.49,182.22,182.5,41610.0,170.0977,170.6278,169.4468,169.7072,41610.0
2016-06-15 10:30:00,182.49,182.76,182.14,182.32,77559.0,169.6979,169.949,169.3724,169.5398,77559.0
2016-06-15 11:00:00,182.3,182.86,182.14,182.2,50989.0,169.5212,170.0419,169.3724,169.4282,50989.0
2016-06-15 11:30:00,182.1,182.71,181.9,182.38,58666.0,169.3352,169.9025,169.1492,169.5956,58666.0
2016-06-15 12:00:00,182.3,182.46,181.75,182.0,45693.0,169.5212,169.67,169.0098,169.2422,45693.0
2016-06-15 12:30:00,182.07,182.35,181.88,182.01,35983.0,169.3073,169.5677,169.1306,169.2515,35983.0
2016-06-15 13:00:00,181.84,182.25,181.76,182.24,21884.0,169.0934,169.4747,169.0191,169.4654,21884.0
2016-06-15 13:30:00,182.25,182.36,181.58,181.71,29228.0,169.4747,169.577,168.8517,168.9726,29228.0
2016-06-15 14:00:00,181.77,182.18,180.96,181.01,51789.0,169.0284,169.4096,168.2751,168.3216,51789.0
2016-06-15 14:30:00,180.9,181.58,180.83,181.42,48065.0,168.2193,168.8517,168.1542,168.7029,48065.0
2016-06-15 15:00:00,181.48,181.98,181.34,181.81,83320.0,168.7587,169.2236,168.6285,169.0656,83320.0
2016-06-15 15:30:00,181.77,181.91,180.6,180.93,179361.0,169.0284,169.1585,167.9404,168.2472,179361.0
2016-06-16 09:30:00,179.0,179.19,176.95,177.06,115628.0,166.4525,166.6292,164.5462,164.6485,115628.0
2016-06-16 10:00:00,177.0,178.21,176.84,177.41,81306.0,164.5927,165.7179,164.4439,164.974,81306.0
2016-06-16 10:30:00,177.36,177.82,176.61,177.81,102680.0,164.9275,165.3552,164.2301,165.3459,102680.0
2016-06-16 11:00:00,177.81,178.84,177.65,178.7,58826.0,165.3459,166.3037,165.1972,166.1736,58826.0
2016-06-16 11:30:00,178.8,178.91,177.84,178.0,29679.0,166.2665,166.3688,165.3738,165.5226,29679.0
2016-06-16 12:00:00,178.02,179.17,177.93,179.06,31082.0,165.5412,166.6106,165.4575,166.5083,31082.0
2016-06-16 12:30:00,178.92,179.23,178.6,178.76,27696.0,166.3781,166.6664,166.0806,166.2293,27696.0
2016-06-16 13:00:00,178.76,179.19,178.57,178.82,30690.0,166.2293,166.6292,166.0527,166.2851,30690.0
2016-06-16 13:30:00,178.82,178.91,178.34,178.51,38683.0,166.2851,166.3688,165.8388,165.9969,38683.0
2016-06-16 14:00:00,178.55,179.24,178.34,179.0,60801.0,166.0341,166.6757,165.8388,166.4525,60801.0
2016-06-16 14:30:00,179.04,179.71,179.04,179.26,48442.0,166.4897,167.1128,166.4897,166.6943,48442.0
2016-06-16 15:00:00,179.33,179.78,179.0,179.78,45940.0,166.7594,167.1778,166.4525,167.1778,45940.0
2016-06-16 15:30:00,179.74,180.2,179.62,179.75,165725.0,167.1407,167.5684,167.0291,167.15,165725.0
2016-06-17 09:30:00,179.92,180.38,178.93,179.94,159778.0,167.308,167.7358,166.3874,167.3266,159778.0
2016-06-17 10:00:00,179.82,179.95,178.73,178.74,50816.0,167.215,167.3359,166.2015,166.2107,50816.0
2016-06-17 10:30:00,178.6,178.69,177.5,177.61,34932.0,166.0806,166.1643,165.0577,165.16,34932.0
2016-06-17 11:00:00,177.68,177.68,176.96,177.06,41677.0,165.2251,165.2251,164.5555,164.6485,41677.0
2016-06-17 11:30:00,176.94,177.66,176.88,177.28,25899.0,164.5369,165.2065,164.4811,164.8531,25899.0
2016-06-17 12:00:00,177.42,178.27,177.38,177.85,23617.0,164.9833,165.7737,164.9461,165.3831,23617.0
2016-06-17 12:30:00,177.85,178.0,177.31,177.55,43354.0,165.3831,165.5226,164.881,165.1042,43354.0
2016-06-17 13:00:00,177.55,177.79,177.23,177.6,52249.0,165.1042,165.3273,164.8066,165.1507,52249.0
2016-06-17 13:30:00,177.58,178.16,177.58,178.1,30069.0,165.1321,165.6714,165.1321,165.6156,30069.0
2016-06-17 14:00:00,178.02,178.39,177.85,178.31,36348.0,165.5412,165.8853,165.3831,165.8109,36348.0
2016-06-17 14:30:00,178.2,178.48,178.12,178.36,45001.0,165.7086,165.969,165.6342,165.8574,45001.0
2016-06-17 15:00:00,178.42,178.47,178.02,178.27,42979.0,165.9132,165.9597,165.5412,165.7737,42979.0
2016-06-17 15:30:00,178.23,178.26,177.56,177.81,159478.0,165.7365,165.7644,165.1135,165.3459,159478.0
2016-06-20 09:30:00,179.94,180.47,179.62,179.66,107463.0,167.3266,167.8195,167.0291,167.0663,107463.0
2016-06-20 10:00:00,179.73,181.43,179.68,181.42,50396.0,167.1314,168.7122,167.0849,168.7029,50396.0
2016-06-20 10:30:00,181.42,181.42,180.18,180.44,83835.0,168.7029,168.7029,167.5498,167.7916,83835.0
2016-06-20 11:00:00,180.36,180.63,179.93,180.04,46342.0,167.7172,167.9683,167.3173,167.4196,46342.0
2016-06-20 11:30:00,179.97,180.3,179.67,180.12,37389.0,167.3545,167.6614,167.0756,167.494,37389.0
2016-06-20 12:00:00,180.17,180.52,179.81,180.18,50134.0,167.5405,167.866,167.2057,167.5498,50134.0
2016-06-20 12:30:00,180.13,180.35,179.84,180.16,31592.0,167.5033,167.7079,167.2336,167.5312,31592.0
2016-06-20 13:00:00,180.12,180.25,179.67,179.88,57921.0,167.494,167.6149,167.0756,167.2708,57921.0
2016-06-20 13:30:00,179.84,180.02,179.62,179.89,92309.0,167.2336,167.401,167.0291,167.2801,92309.0
2016-06-20 14:00:00,179.91,180.41,179.68,179.69,175911.0,167.2987,167.7637,167.0849,167.0942,175911.0
2016-06-20 14:30:00,179.62,180.36,179.56,180.22,81991.0,167.0291,167.7172,166.9733,167.587,81991.0
2016-06-20 15:00:00,180.16,180.26,179.3,179.38,85101.0,167.5312,167.6242,166.7315,166.8059,85101.0
2016-06-20 15:30:00,179.47,180.03,179.38,179.89,255590.0,166.8896,167.4103,166.8059,167.2801,255590.0
2016-06-21 09:30:00,180.89,181.0,179.23,179.71,32588.0,168.21,168.3123,166.6664,167.1128,32588.0
2016-06-21 10:00:00,179.72,180.2,179.28,180.02,39449.0,167.1221,167.5684,166.7129,167.401,39449.0
2016-06-21 10:30:00,179.98,180.01,179.6,179.78,39594.0,167.3638,167.3917,167.0105,167.1778,39594.0
2016-06-21 11:00:00,179.66,180.02,179.54,179.55,32395.0,167.0663,167.401,166.9547,166.964,32395.0
2016-06-21 11:30:00,179.48,179.49,178.92,179.29,21794.0,166.8989,166.9082,166.3781,166.7222,21794.0
2016-06-21 12:00:00,179.33,179.69,179.08,179.65,15647.0,166.7594,167.0942,166.5269,167.057,15647.0
2016-06-21 12:30:00,179.62,179.68,179.26,179.51,15721.0,167.0291,167.0849,166.6943,166.9268,15721.0
2016-06-21 13:00:00,179.46,179.63,179.1,179.21,22082.0,166.8803,167.0384,166.5455,166.6478,22082.0
2016-06-21 13:30:00,179.2,179.38,179.05,179.32,22171.0,166.6385,166.8059,166.499,166.7501,22171.0
2016-06-21 14:00:00,179.32,179.76,179.03,179.67,16484.0,166.7501,167.1593,166.4804,167.0756,16484.0
2016-06-21 14:30:00,179.64,180.08,179.48,179.66,30251.0,167.0477,167.4568,166.8989,167.0663,30251.0
2016-06-21 15:00:00,179.72,179.94,179.4,179.88,28560.0,167.1221,167.3266,166.8245,167.2708,28560.0
2016-06-21 15:30:00,179.82,179.91,179.13,179.24,178161.0,167.215,167.2987,166.5734,166.6757,178161.0
2016-06-22 09:30:00,179.07,180.13,179.02,179.69,70108.0,166.5176,167.5033,166.4711,167.0942,70108.0
2016-06-22 10:00:00,179.75,180.13,179.57,180.0,36377.0,167.15,167.5033,166.9826,167.3824,36377.0
2016-06-22 10:30:00,180.02,182.72,179.82,182.23,85739.0,167.401,169.9118,167.215,169.4561,85739.0
2016-06-22 11:00:00,182.16,182.39,181.59,182.13,36375.0,169.391,169.6049,168.861,169.3631,36375.0
2016-06-22 11:30:00,181.93,181.93,180.99,181.21,19170.0,169.1771,169.1771,168.303,168.5076,19170.0
2016-06-22 12:00:00,181.28,181.77,180.85,181.14,32115.0,168.5727,169.0284,168.1728,168.4425,32115.0
2016-06-22 12:30:00,181.09,181.46,180.97,181.27,32687.0,168.396,168.7401,168.2844,168.5634,32687.0
2016-06-22 13:00:00,181.18,181.22,180.54,180.94,56437.0,168.4797,168.5169,167.8846,168.2565,56437.0
2016-06-22 13:30:00,181.0,181.98,181.0,181.89,32798.0,168.3123,169.2236,168.3123,169.1399,32798.0
2016-06-22 14:00:00,181.76,182.07,181.49,181.84,52055.0,169.0191,169.3073,168.768,169.0934,52055.0
2016-06-22 14:30:00,181.89,182.07,181.62,181.97,43100.0,169.1399,169.3073,168.8889,169.2143,43100.0
2016-06-22 15:00:00,181.92,182.41,181.89,182.09,155450.0,169.1678,169.6235,169.1399,169.3259,155450.0
2016-06-22 15:30:00,182.08,182.15,181.45,181.56,143053.0,169.3166,169.3817,168.7308,168.8331,143053.0
2016-06-23 09:30:00,183.36,184.81,182.93,183.42,135985.0,170.5069,171.8553,170.107,170.5627,135985.0
2016-06-23 10:00:00,183.45,184.6,183.33,184.28,91660.0,170.5906,171.66,170.479,171.3624,91660.0
2016-06-23 10:30:00,184.37,184.38,183.53,183.82,80241.0,171.4461,171.4554,170.665,170.9347,80241.0
2016-06-23 11:00:00,183.9,184.3,183.61,183.85,48108.0,171.009,171.381,170.7394,170.9626,48108.0
2016-06-23 11:30:00,183.93,184.25,183.79,183.91,55572.0,171.0369,171.3345,170.9068,171.0183,55572.0
2016-06-23 12:00:00,183.92,184.19,183.79,183.93,21425.0,171.0276,171.2787,170.9068,171.0369,21425.0
2016-06-23 12:30:00,183.77,183.88,183.31,183.55,33506.0,170.8882,170.9904,170.4604,170.6836,33506.0
2016-06-23 13:00:00,183.58,183.84,183.38,183.76,26354.0,170.7115,170.9533,170.5255,170.8789,26354.0
2016-06-23 13:30:00,183.76,184.18,183.76,184.04,68255.0,170.8789,171.2694,170.8789,171.1392,68255.0
2016-06-23 14:00:00,184.02,184.03,183.41,183.52,56358.0,171.1206,171.1299,170.5534,170.6557,56358.0
2016-06-23 14:30:00,183.56,183.66,183.07,183.13,39414.0,170.6929,170.7859,170.2372,170.293,39414.0
2016-06-23 15:00:00,183.13,183.39,182.98,183.0,51468.0,170.293,170.5348,170.1535,170.1721,51468.0
2016-06-23 15:30:00,183.02,184.07,183.0,184.0,140294.0,170.1907,171.1671,170.1721,171.102,140294.0
2016-06-24 09:30:00,177.37,179.2,177.2,178.03,120966.0,164.9368,166.6385,164.7787,165.5505,120966.0
2016-06-24 10:00:00,178.01,178.94,177.79,178.3,111446.0,165.5319,166.3967,165.3273,165.8016,111446.0
2016-06-24 10:30:00,178.39,179.0,177.69,178.5,59381.0,165.8853,166.4525,165.2344,165.9876,59381.0
2016-06-24 11:00:00,178.49,178.71,177.92,178.63,83254.0,165.9783,166.1829,165.4482,166.1085,83254.0
2016-06-24 11:30:00,178.62,178.77,178.0,178.3,59784.0,166.0992,166.2386,165.5226,165.8016,59784.0
2016-06-24 12:00:00,178.3,178.37,177.26,177.29,58971.0,165.8016,165.8667,164.8345,164.8624,58971.0
2016-06-24 12:30:00,177.36,177.37,176.27,176.59,65548.0,164.9275,164.9368,163.9139,164.2115,65548.0
2016-06-24 13:00:00,176.68,177.29,176.42,177.24,52274.0,164.2952,164.8624,164.0534,164.8159,52274.0
2016-06-24 13:30:00,177.21,178.2,177.19,178.18,70458.0,164.788,165.7086,164.7694,165.69,70458.0
2016-06-24 14:00:00,178.21,178.72,177.84,177.9,127184.0,165.7179,166.1922,165.3738,165.4296,127184.0
2016-06-24 14:30:00,177.82,178.11,177.28,177.66,35212.0,165.3552,165.6249,164.8531,165.2065,35212.0
2016-06-24 15:00:00,177.7,177.86,176.52,176.84,50086.0,165.2437,165.3924,164.1464,164.4439,50086.0
2016-06-24 15:30:00,176.83,177.92,176.78,177.08,202562.0,164.4346,165.4482,164.3881,164.6671,202562.0
2016-06-27 09:30:00,174.61,175.5,173.55,174.18,81476.0,162.3703,163.1979,161.3846,161.9704,81476.0
2016-06-27 10:00:00,174.08,174.57,173.18,173.3,67664.0,161.8774,162.3331,161.0405,161.1521,67664.0
2016-06-27 10:30:00,173.33,173.64,171.46,171.63,106869.0,161.18,161.4682,159.4411,159.5991,106869.0
2016-06-27 11:00:00,171.55,172.21,171.16,172.15,64883.0,159.5248,160.1385,159.1621,160.0827,64883.0
2016-06-27 11:30:00,172.15,172.77,171.86,172.61,60677.0,160.0827,160.6592,159.813,160.5104,60677.0
2016-06-27 12:00:00,172.59,173.1,172.36,173.09,40396.0,160.4919,160.9661,160.278,160.9568,40396.0
2016-06-27 12:30:00,173.15,173.3,172.61,173.15,65305.0,161.0126,161.1521,160.5104,161.0126,65305.0
2016-06-27 13:00:00,173.13,173.74,172.98,173.25,116498.0,160.994,161.5612,160.8545,161.1056,116498.0
2016-06-27 13:30:00,173.14,173.32,172.32,172.67,81085.0,161.0033,161.1707,160.2408,160.5662,81085.0
2016-06-27 14:00:00,172.68,172.74,171.96,172.58,114273.0,160.5755,160.6313,159.906,160.4826,114273.0
2016-06-27 14:30:00,172.53,172.76,171.79,172.11,74424.0,160.4361,160.6499,159.7479,160.0455,74424.0
2016-06-27 15:00:00,172.14,172.57,171.82,172.1,80076.0,160.0734,160.4733,159.7758,160.0362,80076.0
2016-06-27 15:30:00,172.15,173.0,171.97,172.68,229500.0,160.0827,160.8731,159.9153,160.5755,229500.0
2016-06-28 09:30:00,174.37,177.86,174.37,176.63,318292.0,162.1471,165.3924,162.1471,164.2487,318292.0
2016-06-28 10:00:00,176.81,177.17,176.12,176.59,74345.0,164.416,164.7508,163.7744,164.2115,74345.0
2016-06-28 10:30:00,176.59,176.82,175.61,175.93,67942.0,164.2115,164.4253,163.3002,163.5977,67942.0
2016-06-28 11:00:00,175.9,175.9,174.94,175.37,81684.0,163.5698,163.5698,162.6771,163.077,81684.0
2016-06-28 11:30:00,175.4,176.05,175.33,175.97,70029.0,163.1049,163.7093,163.0398,163.6349,70029.0
2016-06-28 12:00:00,176.03,176.53,175.33,175.64,72192.0,163.6907,164.1557,163.0398,163.3281,72192.0
2016-06-28 12:30:00,175.57,176.96,175.52,176.81,78142.0,163.263,164.5555,163.2165,164.416,78142.0
2016-06-28 13:00:00,176.81,177.06,176.4,176.54,98158.0,164.416,164.6485,164.0348,164.165,98158.0
2016-06-28 13:30:00,176.55,176.61,176.12,176.12,30360.0,164.1743,164.2301,163.7744,163.7744,30360.0
2016-06-28 14:00:00,176.07,176.17,175.32,175.51,33689.0,163.7279,163.8209,163.0305,163.2072,33689.0
2016-06-28 14:30:00,175.56,176.6,175.54,176.36,73381.0,163.2537,164.2208,163.2351,163.9976,73381.0
2016-06-28 15:00:00,176.35,176.74,175.92,176.05,53116.0,163.9883,164.3509,163.5884,163.7093,53116.0
2016-06-28 15:30:00,176.21,176.79,175.9,176.65,162021.0,163.8581,164.3974,163.5698,164.2673,162021.0
2016-06-29 09:30:00,179.1,181.4,178.35,178.87,146963.0,166.5455,168.6843,165.8481,166.3316,146963.0
2016-06-29 10:00:00,178.86,180.77,178.5,180.53,74684.0,166.3223,168.0985,165.9876,167.8753,74684.0
2016-06-29 10:30:00,180.59,181.9,180.5,181.83,117720.0,167.9311,169.1492,167.8474,169.0841,117720.0
2016-06-29 11:00:00,181.83,182.68,181.55,182.4,109890.0,169.0841,169.8746,168.8238,169.6142,109890.0
2016-06-29 11:30:00,182.48,183.08,182.44,182.98,104844.0,169.6886,170.2465,169.6514,170.1535,104844.0
2016-06-29 12:00:00,182.81,183.07,182.5,183.07,54919.0,169.9955,170.2372,169.7072,170.2372,54919.0
2016-06-29 12:30:00,183.11,183.11,182.42,182.43,44165.0,170.2744,170.2744,169.6328,169.6421,44165.0
2016-06-29 13:00:00,182.43,183.23,182.42,183.21,44176.0,169.6421,170.386,169.6328,170.3674,44176.0
2016-06-29 13:30:00,183.12,183.47,182.99,183.46,35549.0,170.2837,170.6092,170.1628,170.5999,35549.0
2016-06-29 14:00:00,183.47,183.76,183.19,183.63,39181.0,170.6092,170.8789,170.3488,170.758,39181.0
2016-06-29 14:30:00,183.64,183.82,183.15,183.69,106384.0,170.7673,170.9347,170.3116,170.8138,106384.0
2016-06-29 15:00:00,183.75,184.06,183.49,183.88,172709.0,170.8696,171.1578,170.6278,170.9904,172709.0
2016-06-29 15:30:00,183.89,183.96,183.27,183.37,251556.0,170.9997,171.0648,170.4232,170.5162,251556.0
2016-06-30 09:30:00,183.49,184.06,182.55,183.25,69617.0,170.6278,171.1578,169.7537,170.4046,69617.0
2016-06-30 10:00:00,183.06,183.55,182.54,182.82,47690.0,170.2279,170.6836,169.7444,170.0048,47690.0
2016-06-30 10:30:00,182.83,183.73,182.83,183.72,36722.0,170.0141,170.851,170.0141,170.8417,36722.0
2016-06-30 11:00:00,183.83,184.5,183.43,184.49,65280.0,170.944,171.567,170.572,171.5577,65280.0
2016-06-30 11:30:00,184.44,184.81,183.83,184.45,41812.0,171.5112,171.8553,170.944,171.5205,41812.0
2016-06-30 12:00:00,184.45,185.86,184.45,185.81,64913.0,171.5205,172.8317,171.5205,172.7852,64913.0
2016-06-30 12:30:00,185.79,185.87,185.28,185.55,32514.0,172.7666,172.841,172.2923,172.5434,32514.0
2016-06-30 13:00:00,185.61,186.03,185.37,185.97,50325.0,172.5992,172.9897,172.376,172.9339,50325.0
2016-06-30 13:30:00,186.0,186.34,185.81,186.32,75844.0,172.9618,173.278,172.7852,173.2594,75844.0
2016-06-30 14:00:00,186.28,186.55,185.83,186.32,62593.0,173.2222,173.4733,172.8038,173.2594,62593.0
2016-06-30 14:30:00,186.32,186.76,185.92,186.68,72362.0,173.2594,173.6686,172.8874,173.5942,72362.0
2016-06-30 15:00:00,186.71,186.74,186.06,186.41,87952.0,173.6221,173.65,173.0176,173.3431,87952.0
2016-06-30 15:30:00,186.43,186.64,185.7,186.61,278808.0,173.3617,173.557,172.6829,173.5291,278808.0
2016-07-01 09:30:00,187.11,188.52,186.83,188.52,89565.0,173.994,175.3052,173.7337,175.3052,89565.0
2016-07-01 10:00:00,188.52,189.71,188.17,189.56,80567.0,175.3052,176.4118,174.9797,176.2723,80567.0
2016-07-01 10:30:00,189.56,190.36,189.37,190.07,57289.0,176.2723,177.0162,176.0956,176.7465,57289.0
2016-07-01 11:00:00,190.13,190.13,188.74,188.9,57037.0,176.8023,176.8023,175.5098,175.6586,57037.0
2016-07-01 11:30:00,188.91,189.49,188.86,188.9,64046.0,175.6679,176.2072,175.6214,175.6586,64046.0
2016-07-01 12:00:00,188.93,188.96,187.91,188.14,41771.0,175.6865,175.7144,174.738,174.9518,41771.0
2016-07-01 12:30:00,188.11,188.27,187.7,187.77,46177.0,174.9239,175.0727,174.5427,174.6078,46177.0
2016-07-01 13:00:00,187.67,188.47,187.26,187.26,42612.0,174.5148,175.2587,174.1335,174.1335,42612.0
2016-07-01 13:30:00,187.33,188.18,187.32,188.17,40880.0,174.1986,174.989,174.1893,174.9797,40880.0
2016-07-01 14:00:00,188.16,188.19,187.32,187.47,45640.0,174.9704,174.9983,174.1893,174.3288,45640.0
2016-07-01 14:30:00,187.44,187.62,187.27,187.62,26425.0,174.3009,174.4683,174.1428,174.4683,26425.0
2016-07-01 15:00:00,187.56,188.59,187.56,188.32,43631.0,174.4125,175.3703,174.4125,175.1192,43631.0
2016-07-01 15:30:00,188.4,188.58,188.0,188.15,94599.0,175.1936,175.361,174.8216,174.9611,94599.0
2016-07-05 09:30:00,186.76,187.14,186.05,186.89,55807.0,173.6686,174.0219,173.0083,173.7895,55807.0
2016-07-05 10:00:00,186.72,187.06,186.2,187.0,38534.0,173.6314,173.9475,173.1478,173.8917,38534.0
2016-07-05 10:30:00,186.74,187.18,186.41,186.81,71158.0,173.65,174.0591,173.3431,173.7151,71158.0
2016-07-05 11:00:00,186.72,187.44,186.45,187.38,60507.0,173.6314,174.3009,173.3803,174.2451,60507.0
2016-07-05 11:30:00,187.32,187.33,186.7,186.9,31897.0,174.1893,174.1986,173.6128,173.7988,31897.0
2016-07-05 12:00:00,186.86,187.31,186.86,187.31,18411.0,173.7616,174.18,173.7616,174.18,18411.0
2016-07-05 12:30:00,187.37,187.46,187.07,187.14,17326.0,174.2358,174.3195,173.9568,174.0219,17326.0
2016-07-05 13:00:00,187.2,187.62,187.03,187.17,40079.0,174.0777,174.4683,173.9196,174.0498,40079.0
2016-07-05 13:30:00,187.23,187.47,186.83,187.11,31581.0,174.1056,174.3288,173.7337,173.994,31581.0
2016-07-05 14:00:00,187.12,187.47,186.93,186.99,36082.0,174.0033,174.3288,173.8267,173.8824,36082.0
2016-07-05 14:30:00,187.0,187.35,186.98,187.25,47217.0,173.8917,174.2172,173.8731,174.1242,47217.0
2016-07-05 15:00:00,187.15,187.45,187.08,187.28,39674.0,174.0312,174.3102,173.9661,174.1521,39674.0
2016-07-05 15:30:00,187.27,188.1,187.23,187.44,100627.0,174.1428,174.9146,174.1056,174.3009,100627.0
2016-07-06 09:30:00,186.9,188.2,185.43,187.73,89589.0,173.7988,175.0076,172.4318,174.5706,89589.0
2016-07-06 10:00:00,187.8,188.48,186.95,187.57,138603.0,174.6357,175.268,173.8452,174.4218,138603.0
2016-07-06 10:30:00,187.44,188.63,187.29,188.46,66306.0,174.3009,175.4075,174.1614,175.2494,66306.0
2016-07-06 11:00:00,188.45,189.87,188.41,189.43,123434.0,175.2401,176.5606,175.2029,176.1514,123434.0
2016-07-06 11:30:00,189.42,190.55,189.3,190.5,126599.0,176.1421,177.1929,176.0305,177.1464,126599.0
2016-07-06 12:00:00,190.43,191.28,190.38,191.09,75661.0,177.0813,177.8717,177.0348,177.695,75661.0
2016-07-06 12:30:00,191.09,192.11,190.8,192.11,96876.0,177.695,178.6435,177.4254,178.6435,96876.0
2016-07-06 13:00:00,192.01,192.08,191.08,191.55,90234.0,178.5506,178.6156,177.6857,178.1228,90234.0
2016-07-06 13:30:00,191.55,191.77,190.84,190.94,61553.0,178.1228,178.3274,177.4626,177.5556,61553.0
2016-07-06 14:00:00,190.98,191.67,190.6,191.25,95885.0,177.5928,178.2344,177.2394,177.8438,95885.0
2016-07-06 14:30:00,191.27,191.7,191.1,191.47,68792.0,177.8624,178.2623,177.7043,178.0484,68792.0
2016-07-06 15:00:00,191.43,191.88,191.18,191.43,118998.0,178.0112,178.4297,177.7787,178.0112,118998.0
2016-07-06 15:30:00,191.45,192.1,191.41,191.85,298570.0,178.0298,178.6342,177.9926,178.4018,298570.0
2016-07-07 09:30:00,192.65,193.6,191.88,192.9,146370.0,179.1457,180.0291,178.4297,179.3782,146370.0
2016-07-07 10:00:00,192.99,193.08,191.03,191.29,81946.0,179.4619,179.5455,177.6392,177.881,81946.0
2016-07-07 10:30:00,191.36,192.02,191.2,191.4,51406.0,177.9461,178.5599,177.7973,177.9833,51406.0
2016-07-07 11:00:00,191.39,192.16,191.07,191.47,67710.0,177.974,178.69,177.6764,178.0484,67710.0
2016-07-07 11:30:00,191.47,191.83,190.91,191.14,40794.0,178.0484,178.3832,177.5277,177.7415,40794.0
2016-07-07 12:00:00,191.13,191.61,190.99,191.43,36771.0,177.7322,178.1786,177.6021,178.0112,36771.0
2016-07-07 12:30:00,191.45,191.47,190.09,190.09,39887.0,178.0298,178.0484,176.7651,176.7651,39887.0
2016-07-07 13:00:00,190.2,191.4,190.08,191.15,34669.0,176.8674,177.9833,176.7558,177.7508,34669.0
2016-07-07 13:30:00,191.19,191.43,190.55,190.86,31552.0,177.788,178.0112,177.1929,177.4812,31552.0
2016-07-07 14:00:00,190.86,191.31,190.35,191.17,59412.0,177.4812,177.8996,177.0069,177.7694,59412.0
2016-07-07 14:30:00,191.2,191.24,190.82,191.11,38890.0,177.7973,177.8345,177.444,177.7136,38890.0
2016-07-07 15:00:00,191.15,191.67,190.95,191.23,56346.0,177.7508,178.2344,177.5649,177.8252,56346.0
2016-07-07 15:30:00,191.33,191.64,191.18,191.21,198391.0,177.9182,178.2065,177.7787,177.8066,198391.0
2016-07-08 09:30:00,192.33,193.18,191.87,192.02,116070.0,178.8481,179.6385,178.4204,178.5599,116070.0
2016-07-08 10:00:00,192.14,193.14,192.1,192.3,249120.0,178.6714,179.6013,178.6342,178.8202,249120.0
2016-07-08 10:30:00,192.35,192.8,192.16,192.67,98618.0,178.8667,179.2852,178.69,179.1643,98618.0
2016-07-08 11:00:00,192.66,193.29,192.4,193.11,69476.0,179.155,179.7408,178.9132,179.5734,69476.0
2016-07-08 11:30:00,193.03,193.27,192.81,192.9,42490.0,179.4991,179.7222,179.2945,179.3782,42490.0
2016-07-08 12:00:00,192.89,193.22,192.81,192.95,41358.0,179.3689,179.6757,179.2945,179.4247,41358.0
2016-07-08 12:30:00,192.97,193.1,192.62,192.89,77583.0,179.4433,179.5641,179.1178,179.3689,77583.0
2016-07-08 13:00:00,192.88,193.33,192.85,193.3,34548.0,179.3596,179.778,179.3317,179.7501,34548.0
2016-07-08 13:30:00,193.33,193.37,193.0,193.05,38428.0,179.778,179.8152,179.4712,179.5177,38428.0
2016-07-08 14:00:00,193.05,193.23,192.95,193.11,24491.0,179.5177,179.685,179.4247,179.5734,24491.0
2016-07-08 14:30:00,193.0,193.27,192.87,193.0,59689.0,179.4712,179.7222,179.3503,179.4712,59689.0
2016-07-08 15:00:00,193.0,193.12,192.62,192.62,40801.0,179.4712,179.5827,179.1178,179.1178,40801.0
2016-07-08 15:30:00,192.62,192.88,192.34,192.71,134234.0,179.1178,179.3596,178.8574,179.2015,134234.0
2016-07-11 09:30:00,192.72,193.54,192.49,192.92,90910.0,179.2108,179.9733,178.9969,179.3968,90910.0
2016-07-11 10:00:00,192.97,193.17,191.93,192.09,59431.0,179.4433,179.6292,178.4762,178.6249,59431.0
2016-07-11 10:30:00,191.99,192.71,191.9,192.65,28377.0,178.532,179.2015,178.4483,179.1457,28377.0
2016-07-11 11:00:00,192.6,193.2,192.36,193.01,55065.0,179.0992,179.6571,178.876,179.4805,55065.0
2016-07-11 11:30:00,192.96,193.16,192.9,192.91,46145.0,179.434,179.6199,179.3782,179.3875,46145.0
2016-07-11 12:00:00,192.94,193.21,192.94,193.07,32085.0,179.4154,179.6664,179.4154,179.5363,32085.0
2016-07-11 12:30:00,193.06,193.21,192.94,193.1,168983.0,179.527,179.6664,179.4154,179.5641,168983.0
2016-07-11 13:00:00,193.12,193.18,192.69,192.95,88182.0,179.5827,179.6385,179.1829,179.4247,88182.0
2016-07-11 13:30:00,192.97,193.32,192.89,193.29,28308.0,179.4433,179.7687,179.3689,179.7408,28308.0
2016-07-11 14:00:00,193.3,193.63,193.26,193.56,40925.0,179.7501,180.057,179.7129,179.9919,40925.0
2016-07-11 14:30:00,193.58,193.83,193.49,193.69,49724.0,180.0105,180.243,179.9268,180.1128,49724.0
2016-07-11 15:00:00,193.69,193.9,193.56,193.74,68092.0,180.1128,180.3081,179.9919,180.1593,68092.0
2016-07-11 15:30:00,193.72,193.81,193.42,193.45,193856.0,180.1407,180.2244,179.8617,179.8896,193856.0
2016-07-12 09:30:00,193.99,195.24,193.85,194.18,71805.0,180.3918,181.5541,180.2616,180.5684,71805.0
2016-07-12 10:00:00,194.26,194.96,194.26,194.94,59775.0,180.6428,181.2938,180.6428,181.2752,59775.0
2016-07-12 10:30:00,194.95,195.35,194.81,195.12,63587.0,181.2845,181.6564,181.1543,181.4426,63587.0
2016-07-12 11:00:00,195.13,195.58,195.0,195.47,56902.0,181.4518,181.8703,181.331,181.768,56902.0
2016-07-12 11:30:00,195.49,196.19,195.49,196.09,59324.0,181.7866,182.4375,181.7866,182.3446,59324.0
2016-07-12 12:00:00,196.02,196.23,195.95,196.03,72652.0,182.2795,182.4747,182.2144,182.2888,72652.0
2016-07-12 12:30:00,196.02,197.0,196.02,196.79,115819.0,182.2795,183.1908,182.2795,182.9955,115819.0
2016-07-12 13:00:00,196.83,196.83,196.13,196.2,160394.0,183.0327,183.0327,182.3818,182.4468,160394.0
2016-07-12 13:30:00,196.21,196.24,195.92,195.99,47321.0,182.4561,182.484,182.1865,182.2516,47321.0
2016-07-12 14:00:00,195.96,196.08,195.58,195.64,33017.0,182.2237,182.3353,181.8703,181.9261,33017.0
2016-07-12 14:30:00,195.61,195.88,195.37,195.69,56636.0,181.8982,182.1493,181.675,181.9726,56636.0
2016-07-12 15:00:00,195.62,195.89,195.51,195.78,83363.0,181.9075,182.1586,181.8052,182.0563,83363.0
2016-07-12 15:30:00,195.78,195.85,195.4,195.49,251628.0,182.0563,182.1214,181.7029,181.7866,251628.0
2016-07-13 09:30:00,195.89,197.29,195.68,197.12,128725.0,182.1586,183.4604,181.9633,183.3024,128725.0
2016-07-13 10:00:00,197.26,197.68,196.93,197.16,62552.0,183.4325,183.8231,183.1257,183.3396,62552.0
2016-07-13 10:30:00,197.18,197.78,197.04,197.7,73905.0,183.3581,183.9161,183.228,183.8417,73905.0
2016-07-13 11:00:00,197.7,197.78,197.17,197.36,65798.0,183.8417,183.9161,183.3489,183.5255,65798.0
2016-07-13 11:30:00,197.41,197.59,196.8,197.53,55412.0,183.572,183.7394,183.0048,183.6836,55412.0
2016-07-13 12:00:00,197.53,197.75,197.09,197.12,27280.0,183.6836,183.8882,183.2745,183.3024,27280.0
2016-07-13 12:30:00,197.12,197.16,196.71,196.76,38991.0,183.3024,183.3396,182.9211,182.9676,38991.0
2016-07-13 13:00:00,196.74,197.18,196.67,196.95,81579.0,182.949,183.3581,182.8839,183.1443,81579.0
2016-07-13 13:30:00,196.98,197.15,196.72,197.0,89624.0,183.1722,183.3303,182.9304,183.1908,89624.0
2016-07-13 14:00:00,197.03,197.47,196.77,197.36,79601.0,183.2187,183.6278,182.9769,183.5255,79601.0
2016-07-13 14:30:00,197.45,197.74,197.3,197.57,256862.0,183.6092,183.8789,183.4697,183.7208,256862.0
2016-07-13 15:00:00,197.52,198.06,197.37,197.69,146716.0,183.6743,184.1765,183.5348,183.8324,146716.0
2016-07-13 15:30:00,197.62,197.85,197.31,197.39,189634.0,183.7673,183.9812,183.479,183.5534,189634.0
2016-07-14 09:30:00,198.88,199.43,197.51,198.09,57997.0,184.939,185.4504,183.665,184.2044,57997.0
2016-07-14 10:00:00,198.08,198.42,197.82,198.0,59876.0,184.1951,184.5112,183.9533,184.1207,59876.0
2016-07-14 10:30:00,198.09,198.69,198.08,198.21,62885.0,184.2044,184.7623,184.1951,184.3159,62885.0
2016-07-14 11:00:00,198.25,198.63,198.08,198.34,55370.0,184.3531,184.7065,184.1951,184.4368,55370.0
2016-07-14 11:30:00,198.32,198.51,198.19,198.33,33878.0,184.4182,184.5949,184.2974,184.4275,33878.0
2016-07-14 12:00:00,198.43,199.04,198.21,199.0,64162.0,184.5205,185.0878,184.3159,185.0506,64162.0
2016-07-14 12:30:00,199.04,199.27,198.96,199.03,41320.0,185.0878,185.3016,185.0134,185.0785,41320.0
2016-07-14 13:00:00,199.01,199.01,198.4,198.42,32722.0,185.0599,185.0599,184.4926,184.5112,32722.0
2016-07-14 13:30:00,198.42,198.85,198.28,198.82,62147.0,184.5112,184.9111,184.381,184.8832,62147.0
2016-07-14 14:00:00,198.85,198.94,198.73,198.78,44570.0,184.9111,184.9948,184.7995,184.846,44570.0
2016-07-14 14:30:00,198.79,198.81,198.15,198.15,35180.0,184.8553,184.8739,184.2602,184.2602,35180.0
2016-07-14 15:00:00,198.18,198.61,198.17,198.61,71946.0,184.2881,184.6879,184.2788,184.6879,71946.0
2016-07-14 15:30:00,198.61,198.68,197.95,198.02,128009.0,184.6879,184.753,184.0742,184.1393,128009.0
2016-07-15 09:30:00,198.68,199.05,197.93,198.07,108383.0,184.753,185.0971,184.0556,184.1858,108383.0
2016-07-15 10:00:00,198.14,198.22,197.02,197.45,51832.0,184.2509,184.3252,183.2094,183.6092,51832.0
2016-07-15 10:30:00,197.4,198.21,197.37,197.61,29164.0,183.5627,184.3159,183.5348,183.758,29164.0
2016-07-15 11:00:00,197.62,197.62,196.79,197.01,90399.0,183.7673,183.7673,182.9955,183.2001,90399.0
2016-07-15 11:30:00,196.98,197.06,196.55,196.55,61658.0,183.1722,183.2466,182.7723,182.7723,61658.0
2016-07-15 12:00:00,196.55,196.71,196.22,196.43,35741.0,182.7723,182.9211,182.4654,182.6607,35741.0
2016-07-15 12:30:00,196.48,196.6,196.29,196.56,25576.0,182.7072,182.8188,182.5305,182.7816,25576.0
2016-07-15 13:00:00,196.55,197.0,196.55,196.67,38093.0,182.7723,183.1908,182.7723,182.8839,38093.0
2016-07-15 13:30:00,196.72,196.84,196.5,196.81,33508.0,182.9304,183.042,182.7258,183.0141,33508.0
2016-07-15 14:00:00,196.84,197.21,196.73,197.06,40964.0,183.042,183.386,182.9397,183.2466,40964.0
2016-07-15 14:30:00,197.04,197.26,196.83,197.11,32727.0,183.228,183.4325,183.0327,183.2931,32727.0
2016-07-15 15:00:00,197.02,197.26,196.87,197.14,31494.0,183.2094,183.4325,183.0699,183.321,31494.0
2016-07-15 15:30:00,197.11,197.28,196.93,197.1,130524.0,183.2931,183.4511,183.1257,183.2838,130524.0
2016-07-18 09:30:00,197.3,197.93,196.37,196.96,86246.0,183.4697,184.0556,182.6049,183.1536,86246.0
2016-07-18 10:00:00,196.98,197.25,196.47,196.75,44666.0,183.1722,183.4232,182.6979,182.9583,44666.0
2016-07-18 10:30:00,196.79,197.21,196.47,196.85,76772.0,182.9955,183.386,182.6979,183.0513,76772.0
2016-07-18 11:00:00,196.85,196.95,196.42,196.42,56044.0,183.0513,183.1443,182.6514,182.6514,56044.0
2016-07-18 11:30:00,196.49,196.49,196.16,196.22,29444.0,182.7165,182.7165,182.4096,182.4654,29444.0
2016-07-18 12:00:00,196.18,196.5,196.09,196.34,24246.0,182.4282,182.7258,182.3446,182.577,24246.0
2016-07-18 12:30:00,196.27,196.44,196.07,196.44,25385.0,182.5119,182.67,182.326,182.67,25385.0
2016-07-18 13:00:00,196.46,196.78,196.29,196.59,30132.0,182.6886,182.9862,182.5305,182.8095,30132.0
2016-07-18 13:30:00,196.56,197.05,196.54,196.99,29624.0,182.7816,183.2373,182.763,183.1815,29624.0
2016-07-18 14:00:00,197.0,197.28,196.9,197.1,26894.0,183.1908,183.4511,183.0978,183.2838,26894.0
2016-07-18 14:30:00,197.17,197.6,197.09,197.5,54209.0,183.3489,183.7487,183.2745,183.6557,54209.0
2016-07-18 15:00:00,197.49,197.58,197.34,197.56,23747.0,183.6464,183.7301,183.5069,183.7115,23747.0
2016-07-18 15:30:00,197.56,197.8,197.51,197.73,116080.0,183.7115,183.9347,183.665,183.8696,116080.0
2016-07-19 09:30:00,196.59,198.73,196.52,197.92,81087.0,182.8095,184.7995,182.7444,184.0463,81087.0
2016-07-19 10:00:00,197.96,198.17,197.58,197.59,30315.0,184.0835,184.2788,183.7301,183.7394,30315.0
2016-07-19 10:30:00,197.54,197.6,197.25,197.48,43563.0,183.6929,183.7487,183.4232,183.6371,43563.0
2016-07-19 11:00:00,197.5,197.66,197.33,197.56,31992.0,183.6557,183.8045,183.4976,183.7115,31992.0
2016-07-19 11:30:00,197.5,197.71,197.19,197.44,86167.0,183.6557,183.851,183.3674,183.5999,86167.0
2016-07-19 12:00:00,197.44,197.5,197.09,197.33,74162.0,183.5999,183.6557,183.2745,183.4976,74162.0
2016-07-19 12:30:00,197.36,197.45,197.22,197.37,37959.0,183.5255,183.6092,183.3953,183.5348,37959.0
2016-07-19 13:00:00,197.36,197.4,197.08,197.08,81460.0,183.5255,183.5627,183.2652,183.2652,81460.0
2016-07-19 13:30:00,197.02,197.26,196.9,197.19,36067.0,183.2094,183.4325,183.0978,183.3674,36067.0
2016-07-19 14:00:00,197.11,197.31,196.96,197.31,37182.0,183.2931,183.479,183.1536,183.479,37182.0
2016-07-19 14:30:00,197.31,197.43,197.11,197.25,21035.0,183.479,183.5906,183.2931,183.4232,21035.0
2016-07-19 15:00:00,197.28,197.69,197.28,197.64,30642.0,183.4511,183.8324,183.4511,183.7859,30642.0
2016-07-19 15:30:00,197.58,198.01,197.54,197.98,133304.0,183.7301,184.13,183.6929,184.1021,133304.0
2016-07-20 09:30:00,198.04,198.87,197.9,198.67,30909.0,184.1579,184.9297,184.0277,184.7437,30909.0
2016-07-20 10:00:00,198.68,199.27,198.63,198.86,40632.0,184.753,185.3016,184.7065,184.9204,40632.0
2016-07-20 10:30:00,198.87,198.9,198.57,198.72,24782.0,184.9297,184.9576,184.6507,184.7902,24782.0
2016-07-20 11:00:00,198.8,199.19,198.73,199.04,33467.0,184.8646,185.2273,184.7995,185.0878,33467.0
2016-07-20 11:30:00,199.01,199.02,198.09,198.09,16422.0,185.0599,185.0692,184.2044,184.2044,16422.0
2016-07-20 12:00:00,198.08,198.52,198.02,198.3,38621.0,184.1951,184.6042,184.1393,184.3996,38621.0
2016-07-20 12:30:00,198.3,198.47,198.25,198.31,15654.0,184.3996,184.5577,184.3531,184.4089,15654.0
2016-07-20 13:00:00,198.28,198.49,198.23,198.36,18163.0,184.381,184.5763,184.3345,184.4554,18163.0
2016-07-20 13:30:00,198.37,198.42,198.19,198.26,62384.0,184.4647,184.5112,184.2974,184.3624,62384.0
2016-07-20 14:00:00,198.26,198.47,198.23,198.34,57443.0,184.3624,184.5577,184.3345,184.4368,57443.0
2016-07-20 14:30:00,198.36,198.4,198.19,198.22,48158.0,184.4554,184.4926,184.2974,184.3252,48158.0
2016-07-20 15:00:00,198.22,198.35,197.85,197.97,47124.0,184.3252,184.4461,183.9812,184.0928,47124.0
2016-07-20 15:30:00,197.91,198.57,197.89,198.46,223588.0,184.037,184.6507,184.0184,184.5484,223588.0
2016-07-21 09:30:00,198.44,198.95,197.3,197.31,34508.0,184.5298,185.0041,183.4697,183.479,34508.0
2016-07-21 10:00:00,197.33,197.94,197.33,197.79,53802.0,183.4976,184.0649,183.4976,183.9254,53802.0
2016-07-21 10:30:00,197.89,198.19,197.79,198.07,31731.0,184.0184,184.2974,183.9254,184.1858,31731.0
2016-07-21 11:00:00,198.07,198.13,197.64,197.78,78995.0,184.1858,184.2416,183.7859,183.9161,78995.0
2016-07-21 11:30:00,197.69,198.0,197.37,197.72,79727.0,183.8324,184.1207,183.5348,183.8603,79727.0
2016-07-21 12:00:00,197.7,197.82,197.54,197.82,22669.0,183.8417,183.9533,183.6929,183.9533,22669.0
2016-07-21 12:30:00,197.85,197.97,197.68,197.77,41176.0,183.9812,184.0928,183.8231,183.9068,41176.0
2016-07-21 13:00:00,197.8,197.8,196.93,197.01,37966.0,183.9347,183.9347,183.1257,183.2001,37966.0
2016-07-21 13:30:00,197.09,197.09,196.82,196.9,55190.0,183.2745,183.2745,183.0234,183.0978,55190.0
2016-07-21 14:00:00,196.87,196.98,196.81,196.91,39213.0,183.0699,183.1722,183.0141,183.1071,39213.0
2016-07-21 14:30:00,196.92,196.99,196.4,196.41,52492.0,183.1164,183.1815,182.6328,182.6421,52492.0
2016-07-21 15:00:00,196.42,196.42,195.91,196.21,184246.0,182.6514,182.6514,182.1772,182.4561,184246.0
2016-07-21 15:30:00,196.21,196.58,196.19,196.5,257166.0,182.4561,182.8002,182.4375,182.7258,257166.0
2016-07-22 09:30:00,196.78,196.96,195.98,196.16,56259.0,182.9862,183.1536,182.2423,182.4096,56259.0
2016-07-22 10:00:00,196.22,196.49,195.98,196.22,38775.0,182.4654,182.7165,182.2423,182.4654,38775.0
2016-07-22 10:30:00,196.22,196.41,195.97,196.03,46941.0,182.4654,182.6421,182.233,182.2888,46941.0
2016-07-22 11:00:00,196.0,196.19,195.85,196.0,80044.0,182.2609,182.4375,182.1214,182.2609,80044.0
2016-07-22 11:30:00,196.0,196.23,195.82,196.2,84228.0,182.2609,182.4747,182.0935,182.4468,84228.0
2016-07-22 12:00:00,196.21,196.56,196.06,196.47,29496.0,182.4561,182.7816,182.3167,182.6979,29496.0
2016-07-22 12:30:00,196.5,196.56,196.12,196.19,37643.0,182.7258,182.7816,182.3725,182.4375,37643.0
2016-07-22 13:00:00,196.22,196.5,196.2,196.45,28580.0,182.4654,182.7258,182.4468,182.6793,28580.0
2016-07-22 13:30:00,196.46,196.67,196.42,196.49,23580.0,182.6886,182.8839,182.6514,182.7165,23580.0
2016-07-22 14:00:00,196.47,196.58,196.41,196.52,17428.0,182.6979,182.8002,182.6421,182.7444,17428.0
2016-07-22 14:30:00,196.53,196.64,196.29,196.43,41195.0,182.7537,182.856,182.5305,182.6607,41195.0
2016-07-22 15:00:00,196.46,196.96,196.44,196.92,27260.0,182.6886,183.1536,182.67,183.1164,27260.0
2016-07-22 15:30:00,196.89,196.92,196.48,196.61,152361.0,183.0885,183.1164,182.7072,182.8281,152361.0
2016-07-25 09:30:00,195.89,196.11,195.0,195.04,67576.0,182.1586,182.3632,181.331,181.3682,67576.0
2016-07-25 10:00:00,195.13,195.4,194.49,194.98,39370.0,181.4518,181.7029,180.8567,181.3124,39370.0
2016-07-25 10:30:00,194.96,195.31,194.76,194.76,27278.0,181.2938,181.6192,181.1078,181.1078,27278.0
2016-07-25 11:00:00,194.71,194.89,194.28,194.53,36278.0,181.0613,181.2287,180.6614,180.8939,36278.0
2016-07-25 11:30:00,194.52,194.69,194.28,194.33,24444.0,180.8846,181.0427,180.6614,180.7079,24444.0
2016-07-25 12:00:00,194.41,194.5,194.05,194.35,109612.0,180.7823,180.866,180.4476,180.7265,109612.0
2016-07-25 12:30:00,194.37,195.28,194.35,195.07,29222.0,180.7451,181.5913,180.7265,181.3961,29222.0
2016-07-25 13:00:00,195.05,195.53,194.94,195.49,31674.0,181.3775,181.8238,181.2752,181.7866,31674.0
2016-07-25 13:30:00,195.45,195.96,195.3,195.84,29486.0,181.7494,182.2237,181.6099,182.1121,29486.0
2016-07-25 14:00:00,195.8,195.95,195.68,195.71,28464.0,182.0749,182.2144,181.9633,181.9912,28464.0
2016-07-25 14:30:00,195.66,195.76,195.36,195.61,31663.0,181.9447,182.0377,181.6657,181.8982,31663.0
2016-07-25 15:00:00,195.59,195.92,195.47,195.92,43703.0,181.8796,182.1865,181.768,182.1865,43703.0
2016-07-25 15:30:00,195.92,196.01,195.59,196.0,105849.0,182.1865,182.2702,181.8796,182.2609,105849.0
2016-07-26 09:30:00,195.42,196.17,194.99,195.81,38810.0,181.7215,182.4189,181.3217,182.0842,38810.0
2016-07-26 10:00:00,195.83,196.93,195.82,196.87,36615.0,182.1028,183.1257,182.0935,183.0699,36615.0
2016-07-26 10:30:00,196.95,196.98,195.83,195.88,48110.0,183.1443,183.1722,182.1028,182.1493,48110.0
2016-07-26 11:00:00,195.8,196.06,195.47,195.77,39936.0,182.0749,182.3167,181.768,182.047,39936.0
2016-07-26 11:30:00,195.78,196.41,195.66,196.26,31217.0,182.0563,182.6421,181.9447,182.5026,31217.0
2016-07-26 12:00:00,196.28,196.65,196.2,196.39,19762.0,182.5212,182.8653,182.4468,182.6235,19762.0
2016-07-26 12:30:00,196.36,196.55,196.16,196.25,26426.0,182.5956,182.7723,182.4096,182.4933,26426.0
2016-07-26 13:00:00,196.24,196.37,195.8,196.0,72375.0,182.484,182.6049,182.0749,182.2609,72375.0
2016-07-26 13:30:00,196.02,196.15,195.87,196.1,56253.0,182.2795,182.4004,182.14,182.3539,56253.0
2016-07-26 14:00:00,196.08,196.27,196.01,196.06,43435.0,182.3353,182.5119,182.2702,182.3167,43435.0
2016-07-26 14:30:00,196.06,196.27,195.97,196.1,45466.0,182.3167,182.5119,182.233,182.3539,45466.0
2016-07-26 15:00:00,196.08,196.41,196.05,196.22,78746.0,182.3353,182.6421,182.3074,182.4654,78746.0
2016-07-26 15:30:00,196.22,196.31,196.04,196.29,140991.0,182.4654,182.5491,182.2981,182.5305,140991.0
2016-07-27 09:30:00,196.25,196.26,195.05,196.24,68705.0,182.4933,182.5026,181.3775,182.484,68705.0
2016-07-27 10:00:00,196.22,196.4,195.85,196.28,61139.0,182.4654,182.6328,182.1214,182.5212,61139.0
2016-07-27 10:30:00,196.22,196.53,195.99,196.12,48540.0,182.4654,182.7537,182.2516,182.3725,48540.0
2016-07-27 11:00:00,196.07,196.57,195.77,196.52,37925.0,182.326,182.7909,182.047,182.7444,37925.0
2016-07-27 11:30:00,196.53,196.93,196.47,196.79,28267.0,182.7537,183.1257,182.6979,182.9955,28267.0
2016-07-27 12:00:00,196.76,196.81,196.52,196.52,27186.0,182.9676,183.0141,182.7444,182.7444,27186.0
2016-07-27 12:30:00,196.5,196.91,196.48,196.7,29642.0,182.7258,183.1071,182.7072,182.9118,29642.0
2016-07-27 13:00:00,196.66,196.85,196.49,196.58,24684.0,182.8746,183.0513,182.7165,182.8002,24684.0
2016-07-27 13:30:00,196.56,196.89,196.56,196.73,28367.0,182.7816,183.0885,182.7816,182.9397,28367.0
2016-07-27 14:00:00,196.63,197.61,196.5,197.08,86932.0,182.8467,183.758,182.7258,183.2652,86932.0
2016-07-27 14:30:00,197.06,197.37,196.97,197.26,78947.0,183.2466,183.5348,183.1629,183.4325,78947.0
2016-07-27 15:00:00,197.23,197.88,197.17,197.79,63209.0,183.4046,184.0091,183.3489,183.9254,63209.0
2016-07-27 15:30:00,197.77,197.91,197.0,197.11,166155.0,183.9068,184.037,183.1908,183.2931,166155.0
2016-07-28 09:30:00,191.31,195.18,190.88,194.75,432835.0,177.8996,181.4983,177.4998,181.0985,432835.0
2016-07-28 10:00:00,194.81,196.91,193.25,193.65,313136.0,181.1543,183.1071,179.7036,180.0756,313136.0
2016-07-28 10:30:00,193.45,195.0,193.13,193.72,184214.0,179.8896,181.331,179.592,180.1407,184214.0
2016-07-28 11:00:00,193.8,194.02,193.11,193.54,126803.0,180.2151,180.4197,179.5734,179.9733,126803.0
2016-07-28 11:30:00,193.52,193.61,192.95,192.97,92367.0,179.9547,180.0384,179.4247,179.4433,92367.0
2016-07-28 12:00:00,192.97,193.2,192.36,192.99,142228.0,179.4433,179.6571,178.876,179.4619,142228.0
2016-07-28 12:30:00,192.92,193.26,192.48,193.22,47379.0,179.3968,179.7129,178.9876,179.6757,47379.0
2016-07-28 13:00:00,193.25,193.56,193.17,193.39,57025.0,179.7036,179.9919,179.6292,179.8338,57025.0
2016-07-28 13:30:00,193.39,193.45,192.9,193.32,84504.0,179.8338,179.8896,179.3782,179.7687,84504.0
2016-07-28 14:00:00,193.34,193.79,192.16,193.01,99146.0,179.7873,180.2058,178.69,179.4805,99146.0
2016-07-28 14:30:00,193.07,194.52,192.99,193.74,82976.0,179.5363,180.8846,179.4619,180.1593,82976.0
2016-07-28 15:00:00,193.86,194.17,193.08,194.1,203721.0,180.2709,180.5591,179.5455,180.4941,203721.0
2016-07-28 15:30:00,194.06,194.06,193.18,193.5,412678.0,180.4569,180.4569,179.6385,179.9361,412678.0
2016-07-29 09:30:00,192.79,193.49,192.33,192.48,152417.0,179.2759,179.9268,178.8481,178.9876,152417.0
2016-07-29 10:00:00,192.35,192.37,191.2,191.27,56218.0,178.8667,178.8853,177.7973,177.8624,56218.0
2016-07-29 10:30:00,191.21,192.38,191.21,192.17,67337.0,177.8066,178.8946,177.8066,178.6993,67337.0
2016-07-29 11:00:00,192.19,192.55,192.02,192.24,44884.0,178.7179,179.0527,178.5599,178.7644,44884.0
2016-07-29 11:30:00,192.28,193.03,192.22,193.03,80051.0,178.8016,179.4991,178.7458,179.4991,80051.0
2016-07-29 12:00:00,193.06,193.69,193.06,193.48,63952.0,179.527,180.1128,179.527,179.9175,63952.0
2016-07-29 12:30:00,193.5,194.0,193.44,193.97,56581.0,179.9361,180.4011,179.8803,180.3732,56581.0
2016-07-29 13:00:00,193.89,194.23,193.58,193.74,66840.0,180.2988,180.6149,180.0105,180.1593,66840.0
2016-07-29 13:30:00,193.7,194.37,193.62,194.37,54047.0,180.1221,180.7451,180.0477,180.7451,54047.0
2016-07-29 14:00:00,194.29,194.43,194.01,194.23,55032.0,180.6707,180.8009,180.4104,180.6149,55032.0
2016-07-29 14:30:00,194.22,194.3,193.74,194.01,48261.0,180.6056,180.68,180.1593,180.4104,48261.0
2016-07-29 15:00:00,194.05,194.52,193.86,194.49,73055.0,180.4476,180.8846,180.2709,180.8567,73055.0
2016-07-29 15:30:00,194.45,195.13,194.44,194.58,212358.0,180.8195,181.4518,180.8102,180.9404,212358.0
2016-08-01 09:30:00,195.2,195.38,194.18,194.6,83321.0,181.5169,181.6843,180.5684,180.959,83321.0
2016-08-01 10:00:00,194.5,194.55,193.83,194.37,55513.0,180.866,180.9125,180.243,180.7451,55513.0
2016-08-01 10:30:00,194.41,194.46,193.82,194.06,57452.0,180.7823,180.8288,180.2337,180.4569,57452.0
2016-08-01 11:00:00,194.12,195.07,194.05,194.8,65110.0,180.5126,181.3961,180.4476,181.145,65110.0
2016-08-01 11:30:00,194.83,194.86,193.0,193.62,72407.0,181.1729,181.2008,179.4712,180.0477,72407.0
2016-08-01 12:00:00,193.66,193.7,193.17,193.19,76731.0,180.0849,180.1221,179.6292,179.6478,76731.0
2016-08-01 12:30:00,193.16,193.21,192.88,193.21,60175.0,179.6199,179.6664,179.3596,179.6664,60175.0
2016-08-01 13:00:00,193.18,193.34,192.97,193.3,41285.0,179.6385,179.7873,179.4433,179.7501,41285.0
2016-08-01 13:30:00,193.46,193.46,192.68,192.85,38328.0,179.8989,179.8989,179.1736,179.3317,38328.0
2016-08-01 14:00:00,192.95,193.05,192.51,192.55,75758.0,179.4247,179.5177,179.0155,179.0527,75758.0
2016-08-01 14:30:00,192.54,192.72,192.32,192.47,48700.0,179.0434,179.2108,178.8388,178.9783,48700.0
2016-08-01 15:00:00,192.44,192.51,191.73,192.02,111215.0,178.9504,179.0155,178.2902,178.5599,111215.0
2016-08-01 15:30:00,192.05,192.6,191.93,192.1,230301.0,178.5878,179.0992,178.4762,178.6342,230301.0
2016-08-02 09:30:00,192.17,195.01,191.84,194.34,144279.0,178.6993,181.3403,178.3925,180.7172,144279.0
2016-08-02 10:00:00,194.29,194.48,193.58,193.84,53470.0,180.6707,180.8474,180.0105,180.2523,53470.0
2016-08-02 10:30:00,193.92,194.0,193.3,193.3,91416.0,180.3267,180.4011,179.7501,179.7501,91416.0
2016-08-02 11:00:00,193.38,193.74,192.86,193.6,97704.0,179.8245,180.1593,179.341,180.0291,97704.0
2016-08-02 11:30:00,193.6,194.0,193.57,193.83,162172.0,180.0291,180.4011,180.0012,180.243,162172.0
2016-08-02 12:00:00,193.8,194.0,193.78,193.96,61219.0,180.2151,180.4011,180.1965,180.3639,61219.0
2016-08-02 12:30:00,193.91,193.95,193.41,193.54,132258.0,180.3174,180.3546,179.8524,179.9733,132258.0
2016-08-02 13:00:00,193.49,193.53,193.16,193.33,95347.0,179.9268,179.964,179.6199,179.778,95347.0
2016-08-02 13:30:00,193.29,193.55,193.22,193.36,55200.0,179.7408,179.9826,179.6757,179.8059,55200.0
2016-08-02 14:00:00,193.34,193.53,193.2,193.52,87206.0,179.7873,179.964,179.6571,179.9547,87206.0
2016-08-02 14:30:00,193.47,193.99,193.38,193.59,107153.0,179.9082,180.3918,179.8245,180.0198,107153.0
2016-08-02 15:00:00,193.56,193.71,193.48,193.58,92897.0,179.9919,180.1314,179.9175,180.0105,92897.0
2016-08-02 15:30:00,193.57,193.87,193.36,193.56,186866.0,180.0012,180.2802,179.8059,179.9919,186866.0
2016-08-03 09:30:00,193.04,194.09,192.94,193.59,185224.0,179.5084,180.4848,179.4154,180.0198,185224.0
2016-08-03 10:00:00,193.55,193.98,193.54,193.71,32783.0,179.9826,180.3825,179.9733,180.1314,32783.0
2016-08-03 10:30:00,193.63,193.93,193.56,193.65,75680.0,180.057,180.336,179.9919,180.0756,75680.0
2016-08-03 11:00:00,193.66,194.47,193.61,194.37,24342.0,180.0849,180.8381,180.0384,180.7451,24342.0
2016-08-03 11:30:00,194.36,194.48,193.96,194.47,26392.0,180.7358,180.8474,180.3639,180.8381,26392.0
2016-08-03 12:00:00,194.42,194.75,194.42,194.7,29868.0,180.7916,181.0985,180.7916,181.052,29868.0
2016-08-03 12:30:00,194.69,195.06,194.63,194.98,18846.0,181.0427,181.3868,180.9869,181.3124,18846.0
2016-08-03 13:00:00,194.99,195.17,194.96,194.99,18927.0,181.3217,181.489,181.2938,181.3217,18927.0
2016-08-03 13:30:00,194.98,195.31,194.97,195.31,52612.0,181.3124,181.6192,181.3031,181.6192,52612.0
2016-08-03 14:00:00,195.27,195.28,194.99,195.08,49872.0,181.582,181.5913,181.3217,181.4054,49872.0
2016-08-03 14:30:00,195.09,195.13,194.57,194.69,59301.0,181.4147,181.4518,180.9311,181.0427,59301.0
2016-08-03 15:00:00,194.68,195.1,194.48,195.09,85857.0,181.0334,181.424,180.8474,181.4147,85857.0
2016-08-03 15:30:00,195.09,195.3,194.89,195.14,141418.0,181.4147,181.6099,181.2287,181.4611,141418.0
2016-08-04 09:30:00,194.64,194.99,193.5,194.51,55113.0,180.9962,181.3217,179.9361,180.8753,55113.0
2016-08-04 10:00:00,194.58,195.13,194.44,195.1,81353.0,180.9404,181.4518,180.8102,181.424,81353.0
2016-08-04 10:30:00,195.06,195.35,194.68,195.09,58471.0,181.3868,181.6564,181.0334,181.4147,58471.0
2016-08-04 11:00:00,195.09,195.09,194.45,194.61,71596.0,181.4147,181.4147,180.8195,180.9683,71596.0
2016-08-04 11:30:00,194.64,194.7,193.99,194.26,38844.0,180.9962,181.052,180.3918,180.6428,38844.0
2016-08-04 12:00:00,194.29,194.54,194.04,194.41,99670.0,180.6707,180.9032,180.4383,180.7823,99670.0
2016-08-04 12:30:00,194.38,194.9,194.33,194.62,25383.0,180.7544,181.238,180.7079,180.9776,25383.0
2016-08-04 13:00:00,194.66,194.85,194.58,194.78,20627.0,181.0148,181.1915,180.9404,181.1264,20627.0
2016-08-04 13:30:00,194.77,195.11,194.64,194.82,25421.0,181.1171,181.4333,180.9962,181.1636,25421.0
2016-08-04 14:00:00,194.81,194.85,194.64,194.73,40478.0,181.1543,181.1915,180.9962,181.0799,40478.0
2016-08-04 14:30:00,194.73,194.89,194.51,194.68,56769.0,181.0799,181.2287,180.8753,181.0334,56769.0
2016-08-04 15:00:00,194.66,194.77,194.43,194.75,44526.0,181.0148,181.1171,180.8009,181.0985,44526.0
2016-08-04 15:30:00,194.74,194.91,194.4,194.49,95643.0,181.0892,181.2473,180.773,180.8567,95643.0
2016-08-05 09:30:00,195.06,196.28,194.52,196.28,51295.0,181.3868,182.5212,180.8846,182.5212,51295.0
2016-08-05 10:00:00,196.29,196.63,196.03,196.32,42286.0,182.5305,182.8467,182.2888,182.5584,42286.0
2016-08-05 10:30:00,196.33,196.62,195.51,195.56,25689.0,182.5677,182.8374,181.8052,181.8517,25689.0
2016-08-05 11:00:00,195.58,195.68,195.28,195.39,61940.0,181.8703,181.9633,181.5913,181.6936,61940.0
2016-08-05 11:30:00,195.36,195.47,194.76,195.0,85847.0,181.6657,181.768,181.1078,181.331,85847.0
2016-08-05 12:00:00,195.0,195.21,194.63,194.81,45224.0,181.331,181.5262,180.9869,181.1543,45224.0
2016-08-05 12:30:00,194.82,195.02,194.59,194.59,17389.0,181.1636,181.3496,180.9497,180.9497,17389.0
2016-08-05 13:00:00,194.61,194.85,194.59,194.79,16743.0,180.9683,181.1915,180.9497,181.1357,16743.0
2016-08-05 13:30:00,194.82,194.94,194.62,194.66,31944.0,181.1636,181.2752,180.9776,181.0148,31944.0
2016-08-05 14:00:00,194.67,195.0,194.61,194.94,38649.0,181.0241,181.331,180.9683,181.2752,38649.0
2016-08-05 14:30:00,194.95,195.0,194.8,194.93,45718.0,181.2845,181.331,181.145,181.2659,45718.0
2016-08-05 15:00:00,194.95,195.05,194.81,194.81,69871.0,181.2845,181.3775,181.1543,181.1543,69871.0
2016-08-05 15:30:00,194.8,194.96,194.54,194.67,213792.0,181.145,181.2938,180.9032,181.0241,213792.0
2016-08-08 09:30:00,194.95,195.19,194.41,194.81,41912.0,181.2845,181.5076,180.7823,181.1543,41912.0
2016-08-08 10:00:00,194.82,194.9,193.79,194.16,23981.0,181.1636,181.238,180.2058,180.5498,23981.0
2016-08-08 10:30:00,194.15,194.55,194.09,194.53,29419.0,180.5405,180.9125,180.4848,180.8939,29419.0
2016-08-08 11:00:00,194.52,194.52,194.19,194.51,27321.0,180.8846,180.8846,180.5777,180.8753,27321.0
2016-08-08 11:30:00,194.52,194.96,194.42,194.86,25975.0,180.8846,181.2938,180.7916,181.2008,25975.0
2016-08-08 12:00:00,194.79,195.01,194.66,194.85,20126.0,181.1357,181.3403,181.0148,181.1915,20126.0
2016-08-08 12:30:00,194.88,195.05,194.85,194.87,21888.0,181.2194,181.3775,181.1915,181.2101,21888.0
2016-08-08 13:00:00,194.83,195.03,194.81,194.86,20444.0,181.1729,181.3589,181.1543,181.2008,20444.0
2016-08-08 13:30:00,194.88,194.93,194.66,194.7,39135.0,181.2194,181.2659,181.0148,181.052,39135.0
2016-08-08 14:00:00,194.72,194.73,194.57,194.65,26821.0,181.0706,181.0799,180.9311,181.0055,26821.0
2016-08-08 14:30:00,194.62,194.87,194.6,194.81,26659.0,180.9776,181.2101,180.959,181.1543,26659.0
2016-08-08 15:00:00,194.82,195.18,194.76,195.12,44510.0,181.1636,181.4983,181.1078,181.4426,44510.0
2016-08-08 15:30:00,195.11,195.35,195.03,195.2,143444.0,181.4333,181.6564,181.3589,181.5169,143444.0
2016-08-09 09:30:00,195.41,196.79,195.18,196.45,39840.0,181.7122,182.9955,181.4983,182.6793,39840.0
2016-08-09 10:00:00,196.53,196.85,196.44,196.66,26841.0,182.7537,183.0513,182.67,182.8746,26841.0
2016-08-09 10:30:00,196.61,196.8,196.28,196.28,30010.0,182.8281,183.0048,182.5212,182.5212,30010.0
2016-08-09 11:00:00,196.29,196.6,196.23,196.37,25697.0,182.5305,182.8188,182.4747,182.6049,25697.0
2016-08-09 11:30:00,196.37,196.92,196.23,196.76,20183.0,182.6049,183.1164,182.4747,182.9676,20183.0
2016-08-09 12:00:00,196.82,196.84,195.7,195.96,15604.0,183.0234,183.042,181.9819,182.2237,15604.0
2016-08-09 12:30:00,196.0,196.45,195.9,196.41,35765.0,182.2609,182.6793,182.1679,182.6421,35765.0
2016-08-09 13:00:00,196.43,196.58,196.39,196.48,29161.0,182.6607,182.8002,182.6235,182.7072,29161.0
2016-08-09 13:30:00,196.46,196.59,196.36,196.55,57178.0,182.6886,182.8095,182.5956,182.7723,57178.0
2016-08-09 14:00:00,196.52,196.65,196.44,196.59,46595.0,182.7444,182.8653,182.67,182.8095,46595.0
2016-08-09 14:30:00,196.56,196.64,196.45,196.54,51342.0,182.7816,182.856,182.6793,182.763,51342.0
2016-08-09 15:00:00,196.57,196.81,196.5,196.6,52868.0,182.7909,183.0141,182.7258,182.8188,52868.0
2016-08-09 15:30:00,196.56,196.56,196.1,196.32,81837.0,182.7816,182.7816,182.3539,182.5584,81837.0
2016-08-10 09:30:00,196.29,196.49,195.02,195.02,52984.0,182.5305,182.7165,181.3496,181.3496,52984.0
2016-08-10 10:00:00,194.99,195.64,194.94,195.27,36716.0,181.3217,181.9261,181.2752,181.582,36716.0
2016-08-10 10:30:00,195.34,196.3,195.34,195.91,44956.0,181.6471,182.5398,181.6471,182.1772,44956.0
2016-08-10 11:00:00,195.93,196.09,195.15,195.42,50167.0,182.1958,182.3446,181.4704,181.7215,50167.0
2016-08-10 11:30:00,195.41,195.8,195.24,195.71,40897.0,181.7122,182.0749,181.5541,181.9912,40897.0
2016-08-10 12:00:00,195.66,195.77,195.42,195.48,25874.0,181.9447,182.047,181.7215,181.7773,25874.0
2016-08-10 12:30:00,195.51,195.66,195.5,195.65,15789.0,181.8052,181.9447,181.7959,181.9354,15789.0
2016-08-10 13:00:00,195.66,195.7,195.47,195.63,39168.0,181.9447,181.9819,181.768,181.9168,39168.0
2016-08-10 13:30:00,195.66,195.81,195.53,195.56,29394.0,181.9447,182.0842,181.8238,181.8517,29394.0
2016-08-10 14:00:00,195.53,195.67,195.15,195.27,43333.0,181.8238,181.954,181.4704,181.582,43333.0
2016-08-10 14:30:00,195.29,195.5,195.14,195.41,43918.0,181.6006,181.7959,181.4611,181.7122,43918.0
2016-08-10 15:00:00,195.42,195.61,195.33,195.37,47648.0,181.7215,181.8982,181.6378,181.675,47648.0
2016-08-10 15:30:00,195.37,195.65,195.17,195.62,152038.0,181.675,181.9354,181.489,181.9075,152038.0
2016-08-11 09:30:00,196.53,196.58,195.44,195.48,57009.0,182.7537,182.8002,181.7401,181.7773,57009.0
2016-08-11 10:00:00,195.48,195.82,195.29,195.72,30135.0,181.7773,182.0935,181.6006,182.0005,30135.0
2016-08-11 10:30:00,195.86,196.29,195.67,195.68,37641.0,182.1307,182.5305,181.954,181.9633,37641.0
2016-08-11 11:00:00,195.74,195.91,195.58,195.88,36705.0,182.0191,182.1772,181.8703,182.1493,36705.0
2016-08-11 11:30:00,195.93,196.38,195.9,196.32,25963.0,182.1958,182.6142,182.1679,182.5584,25963.0
2016-08-11 12:00:00,196.27,196.59,196.27,196.48,9658.0,182.5119,182.8095,182.5119,182.7072,9658.0
2016-08-11 12:30:00,196.46,196.59,196.35,196.47,12787.0,182.6886,182.8095,182.5863,182.6979,12787.0
2016-08-11 13:00:00,196.49,196.67,196.48,196.59,28716.0,182.7165,182.8839,182.7072,182.8095,28716.0
2016-08-11 13:30:00,196.64,196.82,196.48,196.5,19423.0,182.856,183.0234,182.7072,182.7258,19423.0
2016-08-11 14:00:00,196.51,196.82,196.41,196.7,14418.0,182.7351,183.0234,182.6421,182.9118,14418.0
2016-08-11 14:30:00,196.67,196.7,196.44,196.45,24752.0,182.8839,182.9118,182.67,182.6793,24752.0
2016-08-11 15:00:00,196.43,196.77,196.34,196.69,41139.0,182.6607,182.9769,182.577,182.9025,41139.0
2016-08-11 15:30:00,196.71,196.86,196.6,196.78,131388.0,182.9211,183.0606,182.8188,182.9862,131388.0
2016-08-12 09:30:00,196.28,196.5,195.47,195.83,41387.0,182.5212,182.7258,181.768,182.1028,41387.0
2016-08-12 10:00:00,195.8,195.84,195.13,195.19,40896.0,182.0749,182.1121,181.4518,181.5076,40896.0
2016-08-12 10:30:00,195.18,195.85,195.13,195.71,27455.0,181.4983,182.1214,181.4518,181.9912,27455.0
2016-08-12 11:00:00,195.81,195.89,195.39,195.87,20257.0,182.0842,182.1586,181.6936,182.14,20257.0
2016-08-12 11:30:00,195.83,195.88,195.59,195.81,24875.0,182.1028,182.1493,181.8796,182.0842,24875.0
2016-08-12 12:00:00,195.9,195.97,195.28,195.34,16999.0,182.1679,182.233,181.5913,181.6471,16999.0
2016-08-12 12:30:00,195.4,195.49,195.26,195.34,22447.0,181.7029,181.7866,181.5727,181.6471,22447.0
2016-08-12 13:00:00,195.33,195.33,195.02,195.14,22035.0,181.6378,181.6378,181.3496,181.4611,22035.0
2016-08-12 13:30:00,195.15,195.15,194.88,194.96,19903.0,181.4704,181.4704,181.2194,181.2938,19903.0
2016-08-12 14:00:00,194.89,195.21,194.84,195.14,21546.0,181.2287,181.5262,181.1822,181.4611,21546.0
2016-08-12 14:30:00,195.13,195.19,194.91,194.91,21753.0,181.4518,181.5076,181.2473,181.2473,21753.0
2016-08-12 15:00:00,194.95,194.97,194.45,194.6,47478.0,181.2845,181.3031,180.8195,180.959,47478.0
2016-08-12 15:30:00,194.69,195.36,194.69,195.25,93404.0,181.0427,181.6657,181.0427,181.5634,93404.0
2016-08-15 09:30:00,195.35,195.73,195.1,195.44,44112.0,181.6564,182.0098,181.424,181.7401,44112.0
2016-08-15 10:00:00,195.46,195.79,195.36,195.63,26503.0,181.7587,182.0656,181.6657,181.9168,26503.0
2016-08-15 10:30:00,195.73,195.85,195.55,195.84,35625.0,182.0098,182.1214,181.8424,182.1121,35625.0
2016-08-15 11:00:00,195.82,196.43,195.65,196.23,29379.0,182.0935,182.6607,181.9354,182.4747,29379.0
2016-08-15 11:30:00,196.31,196.68,196.23,196.51,19905.0,182.5491,182.8932,182.4747,182.7351,19905.0
2016-08-15 12:00:00,196.49,196.56,196.26,196.44,20379.0,182.7165,182.7816,182.5026,182.67,20379.0
2016-08-15 12:30:00,196.45,196.88,196.32,196.71,31713.0,182.6793,183.0792,182.5584,182.9211,31713.0
2016-08-15 13:00:00,196.76,196.86,196.62,196.86,13904.0,182.9676,183.0606,182.8374,183.0606,13904.0
2016-08-15 13:30:00,196.87,197.08,196.8,196.91,20042.0,183.0699,183.2652,183.0048,183.1071,20042.0
2016-08-15 14:00:00,196.89,196.95,196.6,196.65,18673.0,183.0885,183.1443,182.8188,182.8653,18673.0
2016-08-15 14:30:00,196.65,196.81,196.5,196.53,40718.0,182.8653,183.0141,182.7258,182.7537,40718.0
2016-08-15 15:00:00,196.51,196.55,196.06,196.11,43591.0,182.7351,182.7723,182.3167,182.3632,43591.0
2016-08-15 15:30:00,196.13,196.18,195.94,196.05,141915.0,182.3818,182.4282,182.2051,182.3074,141915.0
2016-08-16 09:30:00,195.46,196.08,195.27,195.76,28461.0,181.7587,182.3353,181.582,182.0377,28461.0
2016-08-16 10:00:00,195.74,195.74,195.22,195.32,12686.0,182.0191,182.0191,181.5355,181.6285,12686.0
2016-08-16 10:30:00,195.41,195.41,195.06,195.15,26103.0,181.7122,181.7122,181.3868,181.4704,26103.0
2016-08-16 11:00:00,195.13,195.94,195.07,195.89,17357.0,181.4518,182.2051,181.3961,182.1586,17357.0
2016-08-16 11:30:00,195.92,196.0,195.54,195.93,21928.0,182.1865,182.2609,181.8331,182.1958,21928.0
2016-08-16 12:00:00,195.84,196.03,195.61,195.72,12973.0,182.1121,182.2888,181.8982,182.0005,12973.0
2016-08-16 12:30:00,195.67,195.85,195.52,195.59,13081.0,181.954,182.1214,181.8145,181.8796,13081.0
2016-08-16 13:00:00,195.66,195.69,195.3,195.31,18349.0,181.9447,181.9726,181.6099,181.6192,18349.0
2016-08-16 13:30:00,195.34,195.49,195.24,195.36,15532.0,181.6471,181.7866,181.5541,181.6657,15532.0
2016-08-16 14:00:00,195.36,195.36,194.85,195.22,15761.0,181.6657,181.6657,181.1915,181.5355,15761.0
2016-08-16 14:30:00,195.2,195.3,195.04,195.17,15646.0,181.5169,181.6099,181.3682,181.489,15646.0
2016-08-16 15:00:00,195.16,195.36,194.96,195.29,26999.0,181.4797,181.6657,181.2938,181.6006,26999.0
2016-08-16 15:30:00,195.3,195.78,194.95,195.03,82478.0,181.6099,182.0563,181.2845,181.3589,82478.0
2016-08-17 09:30:00,195.08,195.8,194.72,194.98,45770.0,181.4054,182.0749,181.0706,181.3124,45770.0
2016-08-17 10:00:00,194.92,195.01,193.7,194.21,38242.0,181.2566,181.3403,180.1221,180.5963,38242.0
2016-08-17 10:30:00,194.18,194.25,193.69,193.88,64533.0,180.5684,180.6335,180.1128,180.2895,64533.0
2016-08-17 11:00:00,193.85,193.98,193.58,193.62,63417.0,180.2616,180.3825,180.0105,180.0477,63417.0
2016-08-17 11:30:00,193.62,194.67,193.62,194.49,76595.0,180.0477,181.0241,180.0477,180.8567,76595.0
2016-08-17 12:00:00,194.49,194.88,194.43,194.85,49407.0,180.8567,181.2194,180.8009,181.1915,49407.0
2016-08-17 12:30:00,194.81,194.98,194.65,194.76,37496.0,181.1543,181.3124,181.0055,181.1078,37496.0
2016-08-17 13:00:00,194.79,194.88,194.48,194.85,15848.0,181.1357,181.2194,180.8474,181.1915,15848.0
2016-08-17 13:30:00,194.82,195.59,194.79,195.13,28781.0,181.1636,181.8796,181.1357,181.4518,28781.0
2016-08-17 14:00:00,195.03,195.64,194.77,195.55,41964.0,181.3589,181.9261,181.1171,181.8424,41964.0
2016-08-17 14:30:00,195.53,195.71,195.38,195.69,40302.0,181.8238,181.9912,181.6843,181.9726,40302.0
2016-08-17 15:00:00,195.65,195.99,195.48,195.75,82156.0,181.9354,182.2516,181.7773,182.0284,82156.0
2016-08-17 15:30:00,195.72,196.02,195.69,195.8,126500.0,182.0005,182.2795,181.9726,182.0749,126500.0
2016-08-18 09:30:00,195.37,195.85,195.06,195.76,34078.0,181.675,182.1214,181.3868,182.0377,34078.0
2016-08-18 10:00:00,195.7,195.76,195.2,195.57,36170.0,181.9819,182.0377,181.5169,181.861,36170.0
2016-08-18 10:30:00,195.62,195.95,195.58,195.79,28831.0,181.9075,182.2144,181.8703,182.0656,28831.0
2016-08-18 11:00:00,195.83,195.83,195.25,195.28,25007.0,182.1028,182.1028,181.5634,181.5913,25007.0
2016-08-18 11:30:00,195.32,195.48,195.23,195.27,20547.0,181.6285,181.7773,181.5448,181.582,20547.0
2016-08-18 12:00:00,195.28,195.34,194.93,194.93,17856.0,181.5913,181.6471,181.2659,181.2659,17856.0
2016-08-18 12:30:00,194.89,195.2,194.75,194.83,34913.0,181.2287,181.5169,181.0985,181.1729,34913.0
2016-08-18 13:00:00,194.83,194.86,194.58,194.58,9894.0,181.1729,181.2008,180.9404,180.9404,9894.0
2016-08-18 13:30:00,194.53,194.58,194.22,194.47,102458.0,180.8939,180.9404,180.6056,180.8381,102458.0
2016-08-18 14:00:00,194.51,194.74,194.36,194.44,44875.0,180.8753,181.0892,180.7358,180.8102,44875.0
2016-08-18 14:30:00,194.43,194.52,194.24,194.28,58972.0,180.8009,180.8846,180.6242,180.6614,58972.0
2016-08-18 15:00:00,194.24,194.63,194.22,194.43,70821.0,180.6242,180.9869,180.6056,180.8009,70821.0
2016-08-18 15:30:00,194.46,194.69,194.39,194.45,121151.0,180.8288,181.0427,180.7637,180.8195,121151.0
2016-08-19 09:30:00,193.78,194.77,193.59,193.76,91209.0,180.1965,181.1171,180.0198,180.1779,91209.0
2016-08-19 10:00:00,193.74,193.74,192.97,193.44,22030.0,180.1593,180.1593,179.4433,179.8803,22030.0
2016-08-19 10:30:00,193.46,194.0,193.44,193.83,21459.0,179.8989,180.4011,179.8803,180.243,21459.0
2016-08-19 11:00:00,193.82,193.94,193.64,193.94,28511.0,180.2337,180.3453,180.0663,180.3453,28511.0
2016-08-19 11:30:00,193.88,194.02,193.63,193.9,18207.0,180.2895,180.4197,180.057,180.3081,18207.0
2016-08-19 12:00:00,193.94,194.11,193.63,193.9,28817.0,180.3453,180.5033,180.057,180.3081,28817.0
2016-08-19 12:30:00,193.87,193.88,193.34,193.5,28451.0,180.2802,180.2895,179.7873,179.9361,28451.0
2016-08-19 13:00:00,193.46,193.78,193.37,193.68,29249.0,179.8989,180.1965,179.8152,180.1035,29249.0
2016-08-19 13:30:00,193.71,193.95,193.54,193.77,32437.0,180.1314,180.3546,179.9733,180.1872,32437.0
2016-08-19 14:00:00,193.77,193.81,193.46,193.62,77938.0,180.1872,180.2244,179.8989,180.0477,77938.0
2016-08-19 14:30:00,193.62,193.87,193.48,193.68,94046.0,180.0477,180.2802,179.9175,180.1035,94046.0
2016-08-19 15:00:00,193.7,194.0,193.7,193.84,37780.0,180.1221,180.4011,180.1221,180.2523,37780.0
2016-08-19 15:30:00,193.83,194.0,193.63,193.83,101893.0,180.243,180.4011,180.057,180.243,101893.0
2016-08-22 09:30:00,193.75,193.75,192.85,193.45,51234.0,180.1686,180.1686,179.3317,179.8896,51234.0
2016-08-22 10:00:00,193.51,193.63,193.09,193.5,26126.0,179.9454,180.057,179.5548,179.9361,26126.0
2016-08-22 10:30:00,193.56,193.77,193.46,193.49,24299.0,179.9919,180.1872,179.8989,179.9268,24299.0
2016-08-22 11:00:00,193.5,193.65,193.12,193.12,20536.0,179.9361,180.0756,179.5827,179.5827,20536.0
2016-08-22 11:30:00,193.16,193.65,193.16,193.38,26172.0,179.6199,180.0756,179.6199,179.8245,26172.0
2016-08-22 12:00:00,193.35,193.93,193.34,193.89,20871.0,179.7966,180.336,179.7873,180.2988,20871.0
2016-08-22 12:30:00,193.9,193.94,193.26,193.32,45457.0,180.3081,180.3453,179.7129,179.7687,45457.0
2016-08-22 13:00:00,193.32,193.66,193.12,193.19,26141.0,179.7687,180.0849,179.5827,179.6478,26141.0
2016-08-22 13:30:00,193.16,193.38,193.12,193.37,17262.0,179.6199,179.8245,179.5827,179.8152,17262.0
2016-08-22 14:00:00,193.42,193.6,193.34,193.34,48303.0,179.8617,180.0291,179.7873,179.7873,48303.0
2016-08-22 14:30:00,193.38,193.52,193.27,193.35,24227.0,179.8245,179.9547,179.7222,179.7966,24227.0
2016-08-22 15:00:00,193.36,193.69,193.36,193.62,26508.0,179.8059,180.1128,179.8059,180.0477,26508.0
2016-08-22 15:30:00,193.63,193.86,193.48,193.73,156159.0,180.057,180.2709,179.9175,180.15,156159.0
2016-08-23 09:30:00,194.22,194.5,193.83,194.3,71692.0,180.6056,180.866,180.243,180.68,71692.0
2016-08-23 10:00:00,194.35,194.66,194.13,194.18,27385.0,180.7265,181.0148,180.5219,180.5684,27385.0
2016-08-23 10:30:00,194.28,194.31,193.79,193.81,69333.0,180.6614,180.6893,180.2058,180.2244,69333.0
2016-08-23 11:00:00,193.85,194.01,193.76,193.82,50936.0,180.2616,180.4104,180.1779,180.2337,50936.0
2016-08-23 11:30:00,193.86,194.22,193.72,193.99,23535.0,180.2709,180.6056,180.1407,180.3918,23535.0
2016-08-23 12:00:00,194.01,194.05,193.81,193.81,15577.0,180.4104,180.4476,180.2244,180.2244,15577.0
2016-08-23 12:30:00,193.85,193.92,193.64,193.78,18171.0,180.2616,180.3267,180.0663,180.1965,18171.0
2016-08-23 13:00:00,193.78,193.82,193.4,193.44,22025.0,180.1965,180.2337,179.8431,179.8803,22025.0
2016-08-23 13:30:00,193.49,193.52,193.29,193.46,26326.0,179.9268,179.9547,179.7408,179.8989,26326.0
2016-08-23 14:00:00,193.47,193.54,193.21,193.43,88414.0,179.9082,179.9733,179.6664,179.871,88414.0
2016-08-23 14:30:00,193.44,193.54,193.33,193.38,60803.0,179.8803,179.9733,179.778,179.8245,60803.0
2016-08-23 15:00:00,193.37,193.41,192.96,193.03,163264.0,179.8152,179.8524,179.434,179.4991,163264.0
2016-08-23 15:30:00,193.02,193.08,192.68,192.72,195254.0,179.4898,179.5455,179.1736,179.2108,195254.0
2016-08-24 09:30:00,192.78,193.54,191.24,193.32,213658.0,179.2666,179.9733,177.8345,179.7687,213658.0
2016-08-24 10:00:00,193.31,193.58,193.2,193.47,76507.0,179.7594,180.0105,179.6571,179.9082,76507.0
2016-08-24 10:30:00,193.38,193.57,192.72,193.09,72581.0,179.8245,180.0012,179.2108,179.5548,72581.0
2016-08-24 11:00:00,193.07,193.23,192.89,192.92,50796.0,179.5363,179.685,179.3689,179.3968,50796.0
2016-08-24 11:30:00,192.88,193.08,192.59,192.63,26936.0,179.3596,179.5455,179.0899,179.1271,26936.0
2016-08-24 12:00:00,192.62,192.8,192.48,192.51,30491.0,179.1178,179.2852,178.9876,179.0155,30491.0
2016-08-24 12:30:00,192.48,192.76,192.41,192.65,26463.0,178.9876,179.248,178.9225,179.1457,26463.0
2016-08-24 13:00:00,192.64,192.68,192.37,192.38,22483.0,179.1364,179.1736,178.8853,178.8946,22483.0
2016-08-24 13:30:00,192.4,192.56,192.34,192.45,28550.0,178.9132,179.062,178.8574,178.9597,28550.0
2016-08-24 14:00:00,192.43,192.47,191.45,191.52,52644.0,178.9411,178.9783,178.0298,178.0949,52644.0
2016-08-24 14:30:00,191.54,191.58,190.92,191.16,58024.0,178.1135,178.1507,177.537,177.7601,58024.0
2016-08-24 15:00:00,191.14,191.14,189.96,189.96,85800.0,177.7415,177.7415,176.6443,176.6443,85800.0
2016-08-24 15:30:00,189.99,190.01,188.64,188.99,466955.0,176.6722,176.6907,175.4168,175.7422,466955.0
2016-08-25 09:30:00,187.04,187.9,185.0,185.78,260508.0,173.9289,174.7287,172.0319,172.7573,260508.0
2016-08-25 10:00:00,185.85,186.38,185.6,185.92,235597.0,172.8224,173.3152,172.5899,172.8874,235597.0
2016-08-25 10:30:00,186.01,186.03,185.0,185.2,112425.0,172.9711,172.9897,172.0319,172.2179,112425.0
2016-08-25 11:00:00,185.27,186.08,185.27,185.76,117442.0,172.283,173.0362,172.283,172.7387,117442.0
2016-08-25 11:30:00,185.75,185.81,185.52,185.74,174179.0,172.7294,172.7852,172.5155,172.7201,174179.0
2016-08-25 12:00:00,185.76,186.07,185.68,185.84,101019.0,172.7387,173.0269,172.6643,172.8131,101019.0
2016-08-25 12:30:00,185.84,185.98,185.2,185.37,74751.0,172.8131,172.9432,172.2179,172.376,74751.0
2016-08-25 13:00:00,185.38,185.56,184.76,185.31,77269.0,172.3853,172.5527,171.8088,172.3202,77269.0
2016-08-25 13:30:00,185.32,185.36,184.5,184.66,80436.0,172.3295,172.3667,171.567,171.7158,80436.0
2016-08-25 14:00:00,184.64,184.79,183.75,183.82,116474.0,171.6972,171.8367,170.8696,170.9347,116474.0
2016-08-25 14:30:00,183.83,183.96,182.63,182.73,128100.0,170.944,171.0648,169.8281,169.9211,128100.0
2016-08-25 15:00:00,182.73,182.78,182.01,182.07,365191.0,169.9211,169.9676,169.2515,169.3073,365191.0
2016-08-25 15:30:00,182.08,183.35,182.08,183.33,610198.0,169.3166,170.4976,169.3166,170.479,610198.0
2016-08-26 09:30:00,183.69,183.96,182.62,182.87,131833.0,170.8138,171.0648,169.8188,170.0512,131833.0
2016-08-26 10:00:00,182.85,184.11,182.46,183.42,115664.0,170.0326,171.2043,169.67,170.5627,115664.0
2016-08-26 10:30:00,183.46,183.48,182.69,183.14,75202.0,170.5999,170.6185,169.8839,170.3023,75202.0
2016-08-26 11:00:00,183.19,183.35,182.91,183.22,76990.0,170.3488,170.4976,170.0884,170.3767,76990.0
2016-08-26 11:30:00,183.23,183.28,182.02,182.57,96749.0,170.386,170.4325,169.2608,169.7723,96749.0
2016-08-26 12:00:00,182.51,182.56,181.82,182.32,112923.0,169.7165,169.763,169.0748,169.5398,112923.0
2016-08-26 12:30:00,182.33,182.7,182.13,182.36,54988.0,169.5491,169.8932,169.3631,169.577,54988.0
2016-08-26 13:00:00,182.42,182.65,182.0,182.17,63042.0,169.6328,169.8467,169.2422,169.4003,63042.0
2016-08-26 13:30:00,182.19,182.4,182.03,182.16,77193.0,169.4189,169.6142,169.2701,169.391,77193.0
2016-08-26 14:00:00,182.13,182.44,181.96,182.11,108285.0,169.3631,169.6514,169.205,169.3445,108285.0
2016-08-26 14:30:00,182.13,182.56,182.07,182.41,73100.0,169.3631,169.763,169.3073,169.6235,73100.0
2016-08-26 15:00:00,182.43,182.64,182.18,182.54,93740.0,169.6421,169.8374,169.4096,169.7444,93740.0
2016-08-26 15:30:00,182.56,182.99,182.43,182.85,238037.0,169.763,170.1628,169.6421,170.0326,238037.0
2016-08-29 09:30:00,182.99,184.33,182.63,182.63,98270.0,170.1628,171.4089,169.8281,169.8281,98270.0
2016-08-29 10:00:00,182.63,183.65,182.61,183.14,60633.0,169.8281,170.7766,169.8095,170.3023,60633.0
2016-08-29 10:30:00,183.08,183.6,182.66,183.53,41384.0,170.2465,170.7301,169.856,170.665,41384.0
2016-08-29 11:00:00,183.58,183.66,183.28,183.61,92700.0,170.7115,170.7859,170.4325,170.7394,92700.0
2016-08-29 11:30:00,183.61,183.93,183.39,183.8,109044.0,170.7394,171.0369,170.5348,170.9161,109044.0
2016-08-29 12:00:00,183.74,184.1,183.65,184.07,47035.0,170.8603,171.195,170.7766,171.1671,47035.0
2016-08-29 12:30:00,184.02,184.09,183.78,183.84,38676.0,171.1206,171.1857,170.8975,170.9533,38676.0
2016-08-29 13:00:00,183.84,183.85,183.64,183.69,32569.0,170.9533,170.9626,170.7673,170.8138,32569.0
2016-08-29 13:30:00,183.66,183.83,183.59,183.79,67356.0,170.7859,170.944,170.7208,170.9068,67356.0
2016-08-29 14:00:00,183.82,184.02,183.81,183.93,60520.0,170.9347,171.1206,170.9254,171.0369,60520.0
2016-08-29 14:30:00,183.93,183.97,183.52,183.64,75544.0,171.0369,171.0741,170.6557,170.7673,75544.0
2016-08-29 15:00:00,183.64,183.96,183.55,183.8,66391.0,170.7673,171.0648,170.6836,170.9161,66391.0
2016-08-29 15:30:00,183.8,184.13,183.76,183.9,150052.0,170.9161,171.2229,170.8789,171.009,150052.0
2016-08-30 09:30:00,183.49,183.86,183.12,183.63,49817.0,170.8888,171.2334,170.5442,171.0192,49817.0
2016-08-30 10:00:00,183.63,183.66,182.88,183.0,49220.0,171.0192,171.0471,170.3207,170.4325,49220.0
2016-08-30 10:30:00,183.0,183.05,182.35,182.5,55578.0,170.4325,170.479,169.8271,169.9668,55578.0
2016-08-30 11:00:00,182.49,182.68,182.25,182.42,125718.0,169.9575,170.1344,169.734,169.8923,125718.0
2016-08-30 11:30:00,182.43,182.55,182.33,182.49,52801.0,169.9016,170.0134,169.8085,169.9575,52801.0
2016-08-30 12:00:00,182.5,182.61,182.45,182.5,15994.0,169.9668,170.0692,169.9202,169.9668,15994.0
2016-08-30 12:30:00,182.5,182.67,182.42,182.44,17331.0,169.9668,170.1251,169.8923,169.9109,17331.0
2016-08-30 13:00:00,182.51,182.7,182.46,182.52,20508.0,169.9761,170.1531,169.9295,169.9854,20508.0
2016-08-30 13:30:00,182.52,182.75,182.41,182.43,39372.0,169.9854,170.1996,169.883,169.9016,39372.0
2016-08-30 14:00:00,182.41,182.48,182.25,182.41,45682.0,169.883,169.9482,169.734,169.883,45682.0
2016-08-30 14:30:00,182.39,182.61,182.36,182.57,49177.0,169.8644,170.0692,169.8364,170.032,49177.0
2016-08-30 15:00:00,182.56,182.96,182.47,182.8,92776.0,170.0227,170.3952,169.9389,170.2462,92776.0
2016-08-30 15:30:00,182.81,183.05,182.75,183.02,222106.0,170.2555,170.479,170.1996,170.4511,222106.0
2016-08-31 09:30:00,183.03,183.92,182.11,183.61,117677.0,170.4604,171.2893,169.6036,171.0006,117677.0
2016-08-31 10:00:00,183.59,183.84,183.2,183.33,48623.0,170.9819,171.2148,170.6187,170.7398,48623.0
2016-08-31 10:30:00,183.32,183.59,182.77,183.59,66674.0,170.7305,170.9819,170.2183,170.9819,66674.0
2016-08-31 11:00:00,183.54,183.71,182.91,183.67,51202.0,170.9354,171.0937,170.3486,171.0565,51202.0
2016-08-31 11:30:00,183.65,183.67,183.21,183.59,50512.0,171.0378,171.0565,170.628,170.9819,50512.0
2016-08-31 12:00:00,183.57,183.67,183.12,183.59,39575.0,170.9633,171.0565,170.5442,170.9819,39575.0
2016-08-31 12:30:00,183.59,183.98,183.59,183.92,53106.0,170.9819,171.3452,170.9819,171.2893,53106.0
2016-08-31 13:00:00,183.91,184.43,183.56,184.43,63090.0,171.28,171.7643,170.954,171.7643,63090.0
2016-08-31 13:30:00,184.39,184.7,184.23,184.38,95582.0,171.727,172.0157,171.578,171.7177,95582.0
2016-08-31 14:00:00,184.34,184.7,184.19,184.38,47691.0,171.6804,172.0157,171.5407,171.7177,47691.0
2016-08-31 14:30:00,184.37,184.55,184.31,184.47,47761.0,171.7084,171.876,171.6525,171.8015,47761.0
2016-08-31 15:00:00,184.46,184.84,184.44,184.6,62153.0,171.7922,172.1461,171.7736,171.9226,62153.0
2016-08-31 15:30:00,184.62,184.77,184.34,184.57,217131.0,171.9412,172.0809,171.6804,171.8946,217131.0
2016-09-01 09:30:00,184.72,184.72,183.13,183.48,56401.0,172.0343,172.0343,170.5535,170.8795,56401.0
2016-09-01 10:00:00,183.46,183.98,182.48,182.48,35664.0,170.8609,171.3452,169.9482,169.9482,35664.0
2016-09-01 10:30:00,182.47,183.24,182.13,183.15,70899.0,169.9389,170.656,169.6222,170.5722,70899.0
2016-09-01 11:00:00,183.07,183.1,182.36,183.0,47918.0,170.4977,170.5256,169.8364,170.4325,47918.0
2016-09-01 11:30:00,183.0,183.15,182.91,183.06,19688.0,170.4325,170.5722,170.3486,170.4883,19688.0
2016-09-01 12:00:00,183.07,183.38,182.76,183.36,17154.0,170.4977,170.7864,170.2089,170.7677,17154.0
2016-09-01 12:30:00,183.41,183.42,182.93,182.97,24022.0,170.8143,170.8236,170.3673,170.4045,24022.0
2016-09-01 13:00:00,182.99,183.28,182.97,183.07,19480.0,170.4232,170.6932,170.4045,170.4977,19480.0
2016-09-01 13:30:00,183.1,183.14,182.8,182.8,20013.0,170.5256,170.5628,170.2462,170.2462,20013.0
2016-09-01 14:00:00,182.76,183.0,182.66,183.0,27086.0,170.2089,170.4325,170.1158,170.4325,27086.0
2016-09-01 14:30:00,183.0,183.07,182.71,182.84,26025.0,170.4325,170.4977,170.1624,170.2835,26025.0
2016-09-01 15:00:00,182.84,182.97,182.66,182.96,34121.0,170.2835,170.4045,170.1158,170.3952,34121.0
2016-09-01 15:30:00,182.92,183.28,182.91,183.25,157311.0,170.358,170.6932,170.3486,170.6653,157311.0
2016-09-02 09:30:00,184.04,184.04,182.92,183.54,33451.0,171.401,171.401,170.358,170.9354,33451.0
2016-09-02 10:00:00,183.56,184.07,183.04,183.93,21453.0,170.954,171.429,170.4697,171.2986,21453.0
2016-09-02 10:30:00,184.02,184.44,183.78,183.9,38224.0,171.3824,171.7736,171.1589,171.2707,38224.0
2016-09-02 11:00:00,183.95,183.97,183.39,183.48,20802.0,171.3172,171.3358,170.7957,170.8795,20802.0
2016-09-02 11:30:00,183.46,183.51,183.13,183.25,21672.0,170.8609,170.9074,170.5535,170.6653,21672.0
2016-09-02 12:00:00,183.31,183.31,182.83,182.85,27296.0,170.7212,170.7212,170.2741,170.2928,27296.0
2016-09-02 12:30:00,182.85,183.03,182.76,182.98,15069.0,170.2928,170.4604,170.2089,170.4138,15069.0
2016-09-02 13:00:00,182.95,183.35,182.95,182.99,16864.0,170.3859,170.7584,170.3859,170.4232,16864.0
2016-09-02 13:30:00,183.02,183.12,182.85,182.86,22075.0,170.4511,170.5442,170.2928,170.3021,22075.0
2016-09-02 14:00:00,182.8,183.21,182.67,183.08,25967.0,170.2462,170.628,170.1251,170.507,25967.0
2016-09-02 14:30:00,183.09,183.26,182.95,182.95,35690.0,170.5163,170.6746,170.3859,170.3859,35690.0
2016-09-02 15:00:00,183.01,183.09,182.87,183.01,28256.0,170.4418,170.5163,170.3114,170.4418,28256.0
2016-09-02 15:30:00,183.03,183.05,182.68,182.95,146733.0,170.4604,170.479,170.1344,170.3859,146733.0
2016-09-06 09:30:00,183.5,184.0,183.02,183.29,42544.0,170.8981,171.3638,170.4511,170.7025,42544.0
2016-09-06 10:00:00,183.24,183.58,182.41,182.51,39808.0,170.656,170.9726,169.883,169.9761,39808.0
2016-09-06 10:30:00,182.53,183.56,182.43,183.56,112268.0,169.9947,170.954,169.9016,170.954,112268.0
2016-09-06 11:00:00,183.55,183.85,183.36,183.71,49322.0,170.9447,171.2241,170.7677,171.0937,49322.0
2016-09-06 11:30:00,183.69,184.58,183.6,184.49,42049.0,171.0751,171.904,170.9913,171.8201,42049.0
2016-09-06 12:00:00,184.5,184.5,183.83,184.42,41889.0,171.8295,171.8295,171.2055,171.7549,41889.0
2016-09-06 12:30:00,184.41,184.87,184.08,184.4,49679.0,171.7456,172.174,171.4383,171.7363,49679.0
2016-09-06 13:00:00,184.38,184.48,184.09,184.26,26450.0,171.7177,171.8108,171.4476,171.6059,26450.0
2016-09-06 13:30:00,184.26,184.59,184.17,184.41,44213.0,171.6059,171.9133,171.5221,171.7456,44213.0
2016-09-06 14:00:00,184.4,184.76,184.35,184.69,77809.0,171.7363,172.0716,171.6898,172.0064,77809.0
2016-09-06 14:30:00,184.69,185.02,184.68,185.01,132271.0,172.0064,172.3137,171.9971,172.3044,132271.0
2016-09-06 15:00:00,185.0,185.0,184.52,184.61,81087.0,172.2951,172.2951,171.8481,171.9319,81087.0
2016-09-06 15:30:00,184.61,185.0,184.5,184.73,258942.0,171.9319,172.2951,171.8295,172.0437,258942.0
2016-09-07 09:30:00,184.0,185.85,184.0,185.32,151424.0,171.3638,173.0867,171.3638,172.5931,151424.0
2016-09-07 10:00:00,185.32,186.22,185.31,185.93,57020.0,172.5931,173.4313,172.5838,173.1612,57020.0
2016-09-07 10:30:00,185.94,186.28,185.71,185.86,63261.0,173.1706,173.4872,172.9564,173.0961,63261.0
2016-09-07 11:00:00,185.84,185.9,185.11,185.11,38455.0,173.0774,173.1333,172.3976,172.3976,38455.0
2016-09-07 11:30:00,185.08,185.4,184.97,185.2,27347.0,172.3696,172.6676,172.2672,172.4814,27347.0
2016-09-07 12:00:00,185.21,185.42,184.7,184.81,25848.0,172.4907,172.6863,172.0157,172.1182,25848.0
2016-09-07 12:30:00,184.84,185.32,184.55,184.58,38713.0,172.1461,172.5931,171.876,171.904,38713.0
2016-09-07 13:00:00,184.66,184.83,184.53,184.63,23284.0,171.9785,172.1368,171.8574,171.9505,23284.0
2016-09-07 13:30:00,184.6,184.78,184.6,184.77,25477.0,171.9226,172.0902,171.9226,172.0809,25477.0
2016-09-07 14:00:00,184.78,184.82,184.58,184.6,26722.0,172.0902,172.1275,171.904,171.9226,26722.0
2016-09-07 14:30:00,184.61,185.02,184.6,185.0,40506.0,171.9319,172.3137,171.9226,172.2951,40506.0
2016-09-07 15:00:00,184.98,185.09,184.74,184.82,43391.0,172.2765,172.3789,172.053,172.1275,43391.0
2016-09-07 15:30:00,184.83,185.04,184.81,184.99,141466.0,172.1368,172.3324,172.1182,172.2858,141466.0
2016-09-08 09:30:00,184.52,185.21,183.87,184.79,93581.0,171.8481,172.4907,171.2427,172.0995,93581.0
2016-09-08 10:00:00,184.78,184.9,184.41,184.63,26167.0,172.0902,172.202,171.7456,171.9505,26167.0
2016-09-08 10:30:00,184.69,184.79,184.0,184.09,64116.0,172.0064,172.0995,171.3638,171.4476,64116.0
2016-09-08 11:00:00,184.16,184.87,184.06,184.87,53239.0,171.5128,172.174,171.4197,172.174,53239.0
2016-09-08 11:30:00,184.9,184.95,184.43,184.52,32249.0,172.202,172.2485,171.7643,171.8481,32249.0
2016-09-08 12:00:00,184.52,184.66,184.39,184.51,32677.0,171.8481,171.9785,171.727,171.8388,32677.0
2016-09-08 12:30:00,184.5,184.64,184.42,184.55,55431.0,171.8295,171.9598,171.7549,171.876,55431.0
2016-09-08 13:00:00,184.54,184.63,184.43,184.51,39903.0,171.8667,171.9505,171.7643,171.8388,39903.0
2016-09-08 13:30:00,184.51,184.54,183.92,183.93,176130.0,171.8388,171.8667,171.2893,171.2986,176130.0
2016-09-08 14:00:00,183.95,183.96,183.8,183.86,38999.0,171.3172,171.3265,171.1775,171.2334,38999.0
2016-09-08 14:30:00,183.84,184.01,183.63,183.71,66423.0,171.2148,171.3731,171.0192,171.0937,66423.0
2016-09-08 15:00:00,183.7,183.73,183.24,183.34,59294.0,171.0844,171.1123,170.656,170.7491,59294.0
2016-09-08 15:30:00,183.35,183.44,182.88,183.04,289635.0,170.7584,170.8422,170.3207,170.4697,289635.0
2016-09-09 09:30:00,181.43,181.82,179.24,179.54,152822.0,168.9703,169.3335,166.9307,167.2101,152822.0
2016-09-09 10:00:00,179.62,179.62,178.07,179.07,246651.0,167.2846,167.2846,165.841,166.7724,246651.0
2016-09-09 10:30:00,179.06,179.58,178.69,179.5,85471.0,166.763,167.2473,166.4185,167.1728,85471.0
2016-09-09 11:00:00,179.5,180.01,179.42,179.8,44952.0,167.1728,167.6478,167.0983,167.4522,44952.0
2016-09-09 11:30:00,179.74,180.0,179.44,179.51,47194.0,167.3963,167.6385,167.1169,167.1821,47194.0
2016-09-09 12:00:00,179.58,179.63,179.09,179.18,55281.0,167.2473,167.2939,166.791,166.8748,55281.0
2016-09-09 12:30:00,179.18,179.34,178.66,178.94,58864.0,166.8748,167.0238,166.3905,166.6513,58864.0
2016-09-09 13:00:00,178.91,179.23,178.82,179.15,47753.0,166.6233,166.9214,166.5395,166.8469,47753.0
2016-09-09 13:30:00,179.11,179.17,178.77,178.95,39424.0,166.8096,166.8655,166.493,166.6606,39424.0
2016-09-09 14:00:00,178.94,179.0,178.39,178.6,81252.0,166.6513,166.7072,166.1391,166.3346,81252.0
2016-09-09 14:30:00,178.59,178.59,177.43,177.43,116812.0,166.3253,166.3253,165.245,165.245,116812.0
2016-09-09 15:00:00,177.52,177.54,177.02,177.05,177393.0,165.3288,165.3474,164.8631,164.8911,177393.0
2016-09-09 15:30:00,177.05,177.19,176.02,176.14,453174.0,164.8911,165.0215,163.9318,164.0436,453174.0
2016-09-12 09:30:00,175.22,176.21,175.11,176.04,148876.0,163.1868,164.1088,163.0843,163.9504,148876.0
2016-09-12 10:00:00,176.0,178.05,175.99,177.5,134252.0,163.9132,165.8224,163.9039,165.3102,134252.0
2016-09-12 10:30:00,177.52,177.7,176.95,177.7,103349.0,165.3288,165.4964,164.7979,165.4964,103349.0
2016-09-12 11:00:00,177.63,178.02,177.03,177.82,104831.0,165.4312,165.7945,164.8725,165.6082,104831.0
2016-09-12 11:30:00,177.77,178.81,177.66,178.6,49439.0,165.5616,166.5302,165.4592,166.3346,49439.0
2016-09-12 12:00:00,178.59,179.05,178.39,178.99,85176.0,166.3253,166.7537,166.1391,166.6979,85176.0
2016-09-12 12:30:00,178.97,179.67,178.89,179.6,68857.0,166.6792,167.3312,166.6047,167.266,68857.0
2016-09-12 13:00:00,179.59,180.06,179.41,179.47,113692.0,167.2566,167.6944,167.089,167.1449,113692.0
2016-09-12 13:30:00,179.5,180.68,179.3,180.66,133560.0,167.1728,168.2718,166.9866,168.2532,133560.0
2016-09-12 14:00:00,180.63,181.4,180.56,181.19,62983.0,168.2252,168.9423,168.16,168.7468,62983.0
2016-09-12 14:30:00,181.19,181.53,181.02,181.05,57625.0,168.7468,169.0634,168.5884,168.6164,57625.0
2016-09-12 15:00:00,181.05,181.11,180.45,180.66,115072.0,168.6164,168.6723,168.0576,168.2532,115072.0
2016-09-12 15:30:00,180.69,181.31,180.39,180.52,302618.0,168.2811,168.8585,168.0017,168.1228,302618.0
2016-09-13 09:30:00,178.49,179.45,176.79,176.97,185280.0,166.2322,167.1263,164.6489,164.8166,185280.0
2016-09-13 10:00:00,176.99,177.7,174.8,174.97,223770.0,164.8352,165.4964,162.7956,162.9539,223770.0
2016-09-13 10:30:00,174.96,176.2,174.77,175.42,227790.0,162.9446,164.0995,162.7677,163.373,227790.0
2016-09-13 11:00:00,175.39,176.11,175.12,175.32,59958.0,163.3451,164.0156,163.0936,163.2799,59958.0
2016-09-13 11:30:00,175.32,176.27,175.23,176.09,51761.0,163.2799,164.1646,163.1961,163.997,51761.0
2016-09-13 12:00:00,176.21,176.35,175.7,175.73,44398.0,164.1088,164.2392,163.6338,163.6617,44398.0
2016-09-13 12:30:00,175.7,175.79,175.08,175.22,29766.0,163.6338,163.7176,163.0564,163.1868,29766.0
2016-09-13 13:00:00,175.19,176.76,175.1,176.65,95388.0,163.1588,164.621,163.075,164.5186,95388.0
2016-09-13 13:30:00,176.65,176.96,176.41,176.46,102317.0,164.5186,164.8073,164.295,164.3416,102317.0
2016-09-13 14:00:00,176.4,176.45,175.38,175.66,138778.0,164.2857,164.3323,163.3358,163.5965,138778.0
2016-09-13 14:30:00,175.61,176.13,175.46,175.97,111427.0,163.55,164.0343,163.4103,163.8852,111427.0
2016-09-13 15:00:00,176.0,176.25,175.4,176.07,303315.0,163.9132,164.146,163.3544,163.9784,303315.0
2016-09-13 15:30:00,176.12,176.31,175.6,175.79,392886.0,164.0249,164.2019,163.5407,163.7176,392886.0
2016-09-14 09:30:00,175.59,176.36,167.35,169.67,964447.0,163.5313,164.2485,155.8572,158.0179,964447.0
2016-09-14 10:00:00,169.71,170.33,168.13,169.04,713977.0,158.0552,158.6326,156.5837,157.4312,713977.0
2016-09-14 10:30:00,169.14,169.33,168.02,168.97,303592.0,157.5243,157.7013,156.4812,157.366,303592.0
2016-09-14 11:00:00,168.97,170.09,168.9,169.79,274258.0,157.366,158.4091,157.3008,158.1297,274258.0
2016-09-14 11:30:00,169.76,169.94,168.72,168.75,164897.0,158.1017,158.2694,157.1331,157.1611,164897.0
2016-09-14 12:00:00,168.75,169.55,168.74,169.35,242339.0,157.1611,157.9061,157.1518,157.7199,242339.0
2016-09-14 12:30:00,169.33,169.43,169.01,169.18,228319.0,157.7013,157.7944,157.4032,157.5616,228319.0
2016-09-14 13:00:00,169.18,169.18,168.46,169.06,175618.0,157.5616,157.5616,156.891,157.4498,175618.0
2016-09-14 13:30:00,169.11,169.59,169.0,169.34,431072.0,157.4964,157.9434,157.3939,157.7106,431072.0
2016-09-14 14:00:00,169.36,169.58,169.01,169.16,243537.0,157.7292,157.9341,157.4032,157.5429,243537.0
2016-09-14 14:30:00,169.15,169.71,168.88,169.3,185592.0,157.5336,158.0552,157.2822,157.6733,185592.0
2016-09-14 15:00:00,169.3,169.58,168.6,168.62,247817.0,157.6733,157.9341,157.0214,157.04,247817.0
2016-09-14 15:30:00,168.64,169.01,167.59,167.7,809455.0,157.0586,157.4032,156.0807,156.1832,809455.0
2016-09-15 09:30:00,167.84,168.42,166.62,166.93,273244.0,156.3136,156.8537,155.1774,155.4661,273244.0
2016-09-15 10:00:00,166.94,168.42,166.77,168.3,498449.0,155.4754,156.8537,155.3171,156.742,498449.0
2016-09-15 10:30:00,168.31,168.75,163.97,166.27,1178927.0,156.7513,157.1611,152.7094,154.8514,1178927.0
2016-09-15 11:00:00,166.21,167.48,165.98,166.92,441366.0,154.7955,155.9783,154.5813,155.4568,441366.0
2016-09-15 11:30:00,166.96,167.25,166.0,166.35,342949.0,155.494,155.7641,154.5999,154.9259,342949.0
2016-09-15 12:00:00,166.38,167.97,166.25,167.72,481955.0,154.9538,156.4347,154.8328,156.2018,481955.0
2016-09-15 12:30:00,167.7,167.91,166.66,167.27,151272.0,156.1832,156.3788,155.2146,155.7827,151272.0
2016-09-15 13:00:00,167.27,169.0,167.27,168.87,162945.0,155.7827,157.3939,155.7827,157.2728,162945.0
2016-09-15 13:30:00,168.89,169.51,168.61,169.37,171096.0,157.2915,157.8689,157.0307,157.7385,171096.0
2016-09-15 14:00:00,169.4,169.84,168.75,168.84,193175.0,157.7664,158.1762,157.1611,157.2449,193175.0
2016-09-15 14:30:00,168.84,169.33,167.98,168.66,140085.0,157.2449,157.7013,156.444,157.0773,140085.0
2016-09-15 15:00:00,168.66,169.36,168.64,169.29,151092.0,157.0773,157.7292,157.0586,157.664,151092.0
2016-09-15 15:30:00,169.25,169.34,168.81,168.97,311938.0,157.6267,157.7106,157.217,157.366,311938.0
2016-09-16 09:30:00,167.54,168.37,165.26,167.58,608645.0,156.0342,156.8072,153.9108,156.0714,608645.0
2016-09-16 10:00:00,167.63,167.76,166.6,167.2,373381.0,156.118,156.2391,155.1587,155.7175,373381.0
2016-09-16 10:30:00,167.29,168.66,167.07,167.07,238444.0,155.8013,157.0773,155.5965,155.5965,238444.0
2016-09-16 11:00:00,167.13,167.14,164.02,164.93,844957.0,155.6523,155.6617,152.7559,153.6034,844957.0
2016-09-16 11:30:00,164.94,166.48,164.88,165.34,477722.0,153.6127,155.047,153.5569,153.9853,477722.0
2016-09-16 12:00:00,165.3,165.68,165.03,165.62,405812.0,153.948,154.3019,153.6966,154.246,405812.0
2016-09-16 12:30:00,165.64,166.36,165.28,165.41,323112.0,154.2647,154.9352,153.9294,154.0505,323112.0
2016-09-16 13:00:00,165.35,166.28,165.29,165.96,230054.0,153.9946,154.8607,153.9387,154.5627,230054.0
2016-09-16 13:30:00,165.96,165.96,165.14,165.14,208554.0,154.5627,154.5627,153.799,153.799,208554.0
2016-09-16 14:00:00,165.14,165.5,165.02,165.16,189238.0,153.799,154.1343,153.6872,153.8176,189238.0
2016-09-16 14:30:00,165.2,165.5,165.02,165.29,180609.0,153.8549,154.1343,153.6872,153.9387,180609.0
2016-09-16 15:00:00,165.31,165.47,165.06,165.45,269587.0,153.9573,154.1063,153.7245,154.0877,269587.0
2016-09-16 15:30:00,165.48,166.24,165.47,166.08,642261.0,154.1157,154.8235,154.1063,154.6744,642261.0
2016-09-19 09:30:00,165.97,166.63,164.57,166.36,372677.0,154.572,155.1867,153.2681,154.9352,372677.0
2016-09-19 10:00:00,166.36,166.69,165.79,166.07,143060.0,154.9352,155.2426,154.4044,154.6651,143060.0
2016-09-19 10:30:00,166.07,166.46,165.75,165.78,98158.0,154.6651,155.0283,154.3671,154.395,98158.0
2016-09-19 11:00:00,165.81,165.92,165.33,165.55,228506.0,154.423,154.5254,153.976,154.1808,228506.0
2016-09-19 11:30:00,165.6,165.69,165.27,165.44,87380.0,154.2274,154.3112,153.9201,154.0784,87380.0
2016-09-19 12:00:00,165.38,165.56,164.95,165.14,49242.0,154.0225,154.1902,153.622,153.799,49242.0
2016-09-19 12:30:00,165.08,165.09,164.74,164.8,104901.0,153.7431,153.7524,153.4265,153.4823,104901.0
2016-09-19 13:00:00,164.8,165.14,164.65,165.05,66172.0,153.4823,153.799,153.3427,153.7152,66172.0
2016-09-19 13:30:00,164.97,165.33,164.48,165.3,77020.0,153.6407,153.976,153.1843,153.948,77020.0
2016-09-19 14:00:00,165.34,165.34,164.94,165.1,139712.0,153.9853,153.9853,153.6127,153.7617,139712.0
2016-09-19 14:30:00,165.1,165.44,164.99,165.19,375842.0,153.7617,154.0784,153.6593,153.8456,375842.0
2016-09-19 15:00:00,165.17,165.29,164.95,165.04,35836.0,153.8269,153.9387,153.622,153.7059,35836.0
2016-09-19 15:30:00,165.02,165.17,164.78,164.92,212367.0,153.6872,153.8269,153.4637,153.5941,212367.0
2016-09-20 09:30:00,165.13,166.2,165.03,166.03,330534.0,153.7897,154.7862,153.6966,154.6279,330534.0
2016-09-20 10:00:00,166.03,166.13,165.09,165.48,67838.0,154.6279,154.721,153.7524,154.1157,67838.0
2016-09-20 10:30:00,165.44,165.63,165.08,165.29,113007.0,154.0784,154.2553,153.7431,153.9387,113007.0
2016-09-20 11:00:00,165.27,165.59,165.14,165.36,199963.0,153.9201,154.2181,153.799,154.0039,199963.0
2016-09-20 11:30:00,165.27,165.84,165.24,165.4,250987.0,153.9201,154.4509,153.8921,154.0411,250987.0
2016-09-20 12:00:00,165.45,165.61,165.29,165.53,40872.0,154.0877,154.2367,153.9387,154.1622,40872.0
2016-09-20 12:30:00,165.52,165.71,165.28,165.35,41852.0,154.1529,154.3299,153.9294,153.9946,41852.0
2016-09-20 13:00:00,165.32,165.43,164.81,164.81,35351.0,153.9666,154.0691,153.4917,153.4917,35351.0
2016-09-20 13:30:00,164.83,164.85,164.36,164.68,34584.0,153.5103,153.5289,153.0726,153.3706,34584.0
2016-09-20 14:00:00,164.64,165.2,164.64,164.94,233479.0,153.3333,153.8549,153.3333,153.6127,233479.0
2016-09-20 14:30:00,164.94,165.18,164.83,165.03,50825.0,153.6127,153.8363,153.5103,153.6966,50825.0
2016-09-20 15:00:00,165.04,165.04,164.78,164.86,55502.0,153.7059,153.7059,153.4637,153.5382,55502.0
2016-09-20 15:30:00,164.86,165.11,164.66,164.66,197656.0,153.5382,153.7711,153.352,153.352,197656.0
2016-09-21 09:30:00,165.4,165.71,164.3,165.36,134051.0,154.0411,154.3299,153.0167,154.0039,134051.0
2016-09-21 10:00:00,165.43,166.17,165.43,165.86,118440.0,154.0691,154.7583,154.0691,154.4696,118440.0
2016-09-21 10:30:00,165.88,165.88,165.14,165.26,215276.0,154.4882,154.4882,153.799,153.9108,215276.0
2016-09-21 11:00:00,165.36,165.55,165.24,165.46,106968.0,154.0039,154.1808,153.8921,154.097,106968.0
2016-09-21 11:30:00,165.42,165.91,165.4,165.91,123230.0,154.0598,154.5161,154.0411,154.5161,123230.0
2016-09-21 12:00:00,165.88,165.92,165.17,165.19,92519.0,154.4882,154.5254,153.8269,153.8456,92519.0
2016-09-21 12:30:00,165.2,165.2,164.59,164.86,33056.0,153.8549,153.8549,153.2868,153.5382,33056.0
2016-09-21 13:00:00,164.83,164.98,164.62,164.86,54003.0,153.5103,153.65,153.3147,153.5382,54003.0
2016-09-21 13:30:00,164.84,165.11,164.76,164.96,52913.0,153.5196,153.7711,153.4451,153.6314,52913.0
2016-09-21 14:00:00,165.01,166.11,164.67,165.19,210689.0,153.6779,154.7024,153.3613,153.8456,210689.0
2016-09-21 14:30:00,165.22,166.33,165.12,166.3,160554.0,153.8735,154.9073,153.7804,154.8793,160554.0
2016-09-21 15:00:00,166.33,166.64,166.17,166.38,56870.0,154.9073,155.196,154.7583,154.9538,56870.0
2016-09-21 15:30:00,166.42,166.78,166.35,166.38,184855.0,154.9911,155.3264,154.9259,154.9538,184855.0
2016-09-22 09:30:00,167.1,168.76,167.06,168.5,135369.0,155.6244,157.1704,155.5871,156.9283,135369.0
2016-09-22 10:00:00,168.5,168.89,168.15,168.25,119981.0,156.9283,157.2915,156.6023,156.6954,119981.0
2016-09-22 10:30:00,168.35,168.81,168.17,168.63,71513.0,156.7886,157.217,156.6209,157.0493,71513.0
2016-09-22 11:00:00,168.61,168.63,167.81,168.06,148121.0,157.0307,157.0493,156.2856,156.5185,148121.0
2016-09-22 11:30:00,168.05,168.35,167.98,168.19,53538.0,156.5092,156.7886,156.444,156.6395,53538.0
2016-09-22 12:00:00,168.2,168.58,168.0,168.58,111823.0,156.6489,157.0028,156.4626,157.0028,111823.0
2016-09-22 12:30:00,168.54,168.75,168.47,168.75,45474.0,156.9655,157.1611,156.9003,157.1611,45474.0
2016-09-22 13:00:00,168.75,168.83,168.56,168.56,72013.0,157.1611,157.2356,156.9841,156.9841,72013.0
2016-09-22 13:30:00,168.57,168.83,168.52,168.53,59429.0,156.9934,157.2356,156.9469,156.9562,59429.0
2016-09-22 14:00:00,168.55,168.69,168.07,168.16,79717.0,156.9748,157.1052,156.5278,156.6116,79717.0
2016-09-22 14:30:00,168.21,168.46,168.02,168.43,68558.0,156.6582,156.891,156.4812,156.8631,68558.0
2016-09-22 15:00:00,168.43,168.55,168.15,168.24,71248.0,156.8631,156.9748,156.6023,156.6861,71248.0
2016-09-22 15:30:00,168.25,168.46,167.87,168.07,424236.0,156.6954,156.891,156.3415,156.5278,424236.0
2016-09-23 09:30:00,167.95,169.0,167.44,167.76,151902.0,156.416,157.3939,155.941,156.2391,151902.0
2016-09-23 10:00:00,167.68,167.68,166.56,166.85,99567.0,156.1646,156.1646,155.1215,155.3916,99567.0
2016-09-23 10:30:00,166.91,167.3,166.74,166.77,49457.0,155.4474,155.8107,155.2891,155.3171,49457.0
2016-09-23 11:00:00,166.75,167.07,166.59,166.92,64363.0,155.2984,155.5965,155.1494,155.4568,64363.0
2016-09-23 11:30:00,166.89,167.01,166.6,166.66,39061.0,155.4288,155.5406,155.1587,155.2146,39061.0
2016-09-23 12:00:00,166.62,166.62,166.17,166.29,30131.0,155.1774,155.1774,154.7583,154.87,30131.0
2016-09-23 12:30:00,166.29,166.48,166.18,166.33,22644.0,154.87,155.047,154.7676,154.9073,22644.0
2016-09-23 13:00:00,166.34,166.63,166.13,166.51,47050.0,154.9166,155.1867,154.721,155.0749,47050.0
2016-09-23 13:30:00,166.54,166.67,166.34,166.39,51291.0,155.1029,155.2239,154.9166,154.9632,51291.0
2016-09-23 14:00:00,166.4,166.51,166.2,166.4,77663.0,154.9725,155.0749,154.7862,154.9725,77663.0
2016-09-23 14:30:00,166.37,166.96,166.37,166.93,72820.0,154.9445,155.494,154.9445,155.4661,72820.0
2016-09-23 15:00:00,166.93,167.33,166.84,167.31,86599.0,155.4661,155.8386,155.3823,155.82,86599.0
2016-09-23 15:30:00,167.31,167.54,167.03,167.06,138514.0,155.82,156.0342,155.5592,155.5871,138514.0
2016-09-26 09:30:00,166.01,166.26,165.15,165.21,84385.0,154.6093,154.8421,153.8083,153.8642,84385.0
2016-09-26 10:00:00,165.14,166.09,165.05,165.81,177406.0,153.799,154.6838,153.7152,154.423,177406.0
2016-09-26 10:30:00,165.82,166.15,165.75,166.03,72801.0,154.4323,154.7396,154.3671,154.6279,72801.0
2016-09-26 11:00:00,166.06,166.15,165.73,166.04,93680.0,154.6558,154.7396,154.3485,154.6372,93680.0
2016-09-26 11:30:00,166.01,166.44,165.98,166.42,32416.0,154.6093,155.0097,154.5813,154.9911,32416.0
2016-09-26 12:00:00,166.39,166.82,166.33,166.61,67464.0,154.9632,155.3636,154.9073,155.168,67464.0
2016-09-26 12:30:00,166.61,166.67,166.0,166.01,52883.0,155.168,155.2239,154.5999,154.6093,52883.0
2016-09-26 13:00:00,166.01,166.18,165.58,165.6,59016.0,154.6093,154.7676,154.2088,154.2274,59016.0
2016-09-26 13:30:00,165.53,165.62,165.25,165.27,29061.0,154.1622,154.246,153.9014,153.9201,29061.0
2016-09-26 14:00:00,165.25,165.78,165.24,165.75,47137.0,153.9014,154.395,153.8921,154.3671,47137.0
2016-09-26 14:30:00,165.78,165.78,165.47,165.61,41898.0,154.395,154.395,154.1063,154.2367,41898.0
2016-09-26 15:00:00,165.62,165.86,165.57,165.85,125710.0,154.246,154.4696,154.1995,154.4602,125710.0
2016-09-26 15:30:00,165.85,165.96,165.03,165.25,234059.0,154.4602,154.5627,153.6966,153.9014,234059.0
2016-09-27 09:30:00,165.18,167.01,165.18,166.15,91709.0,153.8363,155.5406,153.8363,154.7396,91709.0
2016-09-27 10:00:00,166.12,166.65,165.32,165.57,65712.0,154.7117,155.2053,153.9666,154.1995,65712.0
2016-09-27 10:30:00,165.6,166.17,165.36,165.87,57063.0,154.2274,154.7583,154.0039,154.4789,57063.0
2016-09-27 11:00:00,165.92,166.8,165.88,166.75,68157.0,154.5254,155.345,154.4882,155.2984,68157.0
2016-09-27 11:30:00,166.75,166.78,165.83,165.88,41325.0,155.2984,155.3264,154.4416,154.4882,41325.0
2016-09-27 12:00:00,165.88,166.18,165.57,166.06,48068.0,154.4882,154.7676,154.1995,154.6558,48068.0
2016-09-27 12:30:00,166.06,166.13,165.76,165.96,33852.0,154.6558,154.721,154.3764,154.5627,33852.0
2016-09-27 13:00:00,165.91,166.05,165.71,165.82,41483.0,154.5161,154.6465,154.3299,154.4323,41483.0
2016-09-27 13:30:00,165.89,166.17,165.75,166.02,29438.0,154.4975,154.7583,154.3671,154.6186,29438.0
2016-09-27 14:00:00,166.03,166.44,165.94,166.39,54792.0,154.6279,155.0097,154.5441,154.9632,54792.0
2016-09-27 14:30:00,166.36,166.48,165.95,165.98,66044.0,154.9352,155.047,154.5534,154.5813,66044.0
2016-09-27 15:00:00,165.98,166.25,165.87,165.97,105193.0,154.5813,154.8328,154.4789,154.572,105193.0
2016-09-27 15:30:00,166.03,166.43,165.88,166.32,167564.0,154.6279,155.0004,154.4882,154.898,167564.0
2016-09-28 09:30:00,166.23,166.89,165.63,165.69,67867.0,154.8141,155.4288,154.2553,154.3112,67867.0
2016-09-28 10:00:00,165.77,166.37,165.67,165.92,63011.0,154.3857,154.9445,154.2926,154.5254,63011.0
2016-09-28 10:30:00,165.92,166.57,165.76,166.43,49630.0,154.5254,155.1308,154.3764,155.0004,49630.0
2016-09-28 11:00:00,166.39,166.53,165.82,166.47,36525.0,154.9632,155.0935,154.4323,155.0377,36525.0
2016-09-28 11:30:00,166.4,166.68,166.16,166.54,63677.0,154.9725,155.2332,154.749,155.1029,63677.0
2016-09-28 12:00:00,166.48,166.71,166.08,166.22,19330.0,155.047,155.2612,154.6744,154.8048,19330.0
2016-09-28 12:30:00,166.17,166.53,166.03,166.12,15711.0,154.7583,155.0935,154.6279,154.7117,15711.0
2016-09-28 13:00:00,166.09,166.31,165.77,166.08,60314.0,154.6838,154.8887,154.3857,154.6744,60314.0
2016-09-28 13:30:00,166.11,166.4,166.11,166.33,32625.0,154.7024,154.9725,154.7024,154.9073,32625.0
2016-09-28 14:00:00,166.39,167.14,166.35,166.95,30510.0,154.9632,155.6617,154.9259,155.4847,30510.0
2016-09-28 14:30:00,166.93,167.34,166.86,167.25,57081.0,155.4661,155.8479,155.4009,155.7641,57081.0
2016-09-28 15:00:00,167.24,167.25,166.53,166.61,65379.0,155.7548,155.7641,155.0935,155.168,65379.0
2016-09-28 15:30:00,166.54,166.9,166.47,166.59,131391.0,155.1029,155.4381,155.0377,155.1494,131391.0
2016-09-29 09:30:00,165.97,166.21,165.2,165.78,43134.0,154.572,154.7955,153.8549,154.395,43134.0
2016-09-29 10:00:00,165.83,165.83,164.96,165.02,59593.0,154.4416,154.4416,153.6314,153.6872,59593.0
2016-09-29 10:30:00,165.03,165.65,164.98,165.64,75991.0,153.6966,154.274,153.65,154.2647,75991.0
2016-09-29 11:00:00,165.6,165.7,165.14,165.62,83413.0,154.2274,154.3205,153.799,154.246,83413.0
2016-09-29 11:30:00,165.56,166.01,165.48,165.55,61207.0,154.1902,154.6093,154.1157,154.1808,61207.0
2016-09-29 12:00:00,165.49,165.93,165.48,165.79,40131.0,154.125,154.5347,154.1157,154.4044,40131.0
2016-09-29 12:30:00,165.73,165.79,164.5,164.64,78349.0,154.3485,154.4044,153.203,153.3333,78349.0
2016-09-29 13:00:00,164.63,165.06,164.21,164.99,83188.0,153.324,153.7245,152.9329,153.6593,83188.0
2016-09-29 13:30:00,164.97,165.21,164.35,164.67,74071.0,153.6407,153.8642,153.0633,153.3613,74071.0
2016-09-29 14:00:00,164.53,165.5,164.46,165.5,41786.0,153.2309,154.1343,153.1657,154.1343,41786.0
2016-09-29 14:30:00,165.53,165.6,164.92,164.98,84073.0,154.1622,154.2274,153.5941,153.65,84073.0
2016-09-29 15:00:00,164.9,165.04,164.58,164.92,89354.0,153.5755,153.7059,153.2775,153.5941,89354.0
2016-09-29 15:30:00,164.91,165.06,164.37,164.4,257050.0,153.5848,153.7245,153.0819,153.1098,257050.0
2016-09-30 09:30:00,164.97,165.42,163.56,163.57,104152.0,153.6407,154.0598,152.3275,152.3368,104152.0
2016-09-30 10:00:00,163.65,164.11,163.62,163.76,101114.0,152.4113,152.8397,152.3834,152.5138,101114.0
2016-09-30 10:30:00,163.82,164.16,163.73,164.16,96004.0,152.5697,152.8863,152.4858,152.8863,96004.0
2016-09-30 11:00:00,164.17,165.07,164.13,164.96,87054.0,152.8956,153.7338,152.8584,153.6314,87054.0
2016-09-30 11:30:00,164.98,165.67,164.71,165.67,125649.0,153.65,154.2926,153.3985,154.2926,125649.0
2016-09-30 12:00:00,165.66,166.16,165.6,166.1,55494.0,154.2833,154.749,154.2274,154.6931,55494.0
2016-09-30 12:30:00,166.1,166.44,166.0,166.32,107642.0,154.6931,155.0097,154.5999,154.898,107642.0
2016-09-30 13:00:00,166.32,166.58,166.1,166.31,115684.0,154.898,155.1401,154.6931,154.8887,115684.0
2016-09-30 13:30:00,166.3,166.61,166.26,166.53,65472.0,154.8793,155.168,154.8421,155.0935,65472.0
2016-09-30 14:00:00,166.55,166.6,166.42,166.48,87589.0,155.1122,155.1587,154.9911,155.047,87589.0
2016-09-30 14:30:00,166.46,166.97,166.46,166.91,71522.0,155.0283,155.5033,155.0283,155.4474,71522.0
2016-09-30 15:00:00,166.91,167.09,166.85,166.93,82052.0,155.4474,155.6151,155.3916,155.4661,82052.0
2016-09-30 15:30:00,166.95,167.21,166.65,166.69,315993.0,155.4847,155.7268,155.2053,155.2426,315993.0
2016-10-03 09:30:00,166.22,166.26,165.3,165.5,71011.0,154.8048,154.8421,153.948,154.1343,71011.0
2016-10-03 10:00:00,165.46,165.76,164.86,164.99,70009.0,154.097,154.3764,153.5382,153.6593,70009.0
2016-10-03 10:30:00,164.9,166.05,164.84,165.78,66816.0,153.5755,154.6465,153.5196,154.395,66816.0
2016-10-03 11:00:00,165.79,166.05,165.66,165.98,52964.0,154.4044,154.6465,154.2833,154.5813,52964.0
2016-10-03 11:30:00,165.93,166.02,165.45,165.81,52415.0,154.5347,154.6186,154.0877,154.423,52415.0
2016-10-03 12:00:00,165.8,165.96,165.43,165.63,53178.0,154.4137,154.5627,154.0691,154.2553,53178.0
2016-10-03 12:30:00,165.62,165.7,165.42,165.69,52893.0,154.246,154.3205,154.0598,154.3112,52893.0
2016-10-03 13:00:00,165.67,165.75,165.35,165.5,52788.0,154.2926,154.3671,153.9946,154.1343,52788.0
2016-10-03 13:30:00,165.48,165.61,165.29,165.5,60999.0,154.1157,154.2367,153.9387,154.1343,60999.0
2016-10-03 14:00:00,165.48,165.68,165.39,165.6,37123.0,154.1157,154.3019,154.0318,154.2274,37123.0
2016-10-03 14:30:00,165.58,165.68,165.11,165.34,34843.0,154.2088,154.3019,153.7711,153.9853,34843.0
2016-10-03 15:00:00,165.39,165.43,165.05,165.09,69265.0,154.0318,154.0691,153.7152,153.7524,69265.0
2016-10-03 15:30:00,165.13,165.57,165.11,165.4,160611.0,153.7897,154.1995,153.7711,154.0411,160611.0
2016-10-04 09:30:00,165.95,166.78,165.5,166.61,64097.0,154.5534,155.3264,154.1343,155.168,64097.0
2016-10-04 10:00:00,166.7,166.74,165.72,165.93,43210.0,155.2519,155.2891,154.3392,154.5347,43210.0
2016-10-04 10:30:00,165.87,166.52,165.81,166.13,46979.0,154.4789,155.0842,154.423,154.721,46979.0
2016-10-04 11:00:00,166.01,166.07,165.27,165.61,63019.0,154.6093,154.6651,153.9201,154.2367,63019.0
2016-10-04 11:30:00,165.61,166.06,165.35,165.58,47976.0,154.2367,154.6558,153.9946,154.2088,47976.0
2016-10-04 12:00:00,165.64,165.85,165.52,165.73,74635.0,154.2647,154.4602,154.1529,154.3485,74635.0
2016-10-04 12:30:00,165.76,165.99,165.62,165.87,54648.0,154.3764,154.5906,154.246,154.4789,54648.0
2016-10-04 13:00:00,165.87,166.03,165.64,165.87,71385.0,154.4789,154.6279,154.2647,154.4789,71385.0
2016-10-04 13:30:00,165.83,165.94,165.71,165.84,60535.0,154.4416,154.5441,154.3299,154.4509,60535.0
2016-10-04 14:00:00,165.83,166.11,165.8,165.89,52039.0,154.4416,154.7024,154.4137,154.4975,52039.0
2016-10-04 14:30:00,165.9,165.97,165.54,165.55,71512.0,154.5068,154.572,154.1715,154.1808,71512.0
2016-10-04 15:00:00,165.56,165.63,165.2,165.51,53736.0,154.1902,154.2553,153.8549,154.1436,53736.0
2016-10-04 15:30:00,165.51,165.69,165.22,165.67,185349.0,154.1436,154.3112,153.8735,154.2926,185349.0
2016-10-05 09:30:00,166.04,166.35,164.91,165.37,52703.0,154.6372,154.9259,153.5848,154.0132,52703.0
2016-10-05 10:00:00,165.36,165.8,165.19,165.67,86401.0,154.0039,154.4137,153.8456,154.2926,86401.0
2016-10-05 10:30:00,165.68,165.73,164.98,165.0,123667.0,154.3019,154.3485,153.65,153.6686,123667.0
2016-10-05 11:00:00,164.96,165.29,164.71,164.93,55249.0,153.6314,153.9387,153.3985,153.6034,55249.0
2016-10-05 11:30:00,164.99,165.47,164.98,165.13,54375.0,153.6593,154.1063,153.65,153.7897,54375.0
2016-10-05 12:00:00,165.11,165.38,165.03,165.17,54331.0,153.7711,154.0225,153.6966,153.8269,54331.0
2016-10-05 12:30:00,165.18,165.26,164.64,164.8,72707.0,153.8363,153.9108,153.3333,153.4823,72707.0
2016-10-05 13:00:00,164.8,165.0,164.68,164.74,109236.0,153.4823,153.6686,153.3706,153.4265,109236.0
2016-10-05 13:30:00,164.66,165.33,164.66,165.32,64914.0,153.352,153.976,153.352,153.9666,64914.0
2016-10-05 14:00:00,165.22,165.92,165.17,165.76,69023.0,153.8735,154.5254,153.8269,154.3764,69023.0
2016-10-05 14:30:00,165.78,166.02,165.63,165.92,55743.0,154.395,154.6186,154.2553,154.5254,55743.0
2016-10-05 15:00:00,165.91,166.11,165.47,165.47,78284.0,154.5161,154.7024,154.1063,154.1063,78284.0
2016-10-05 15:30:00,165.48,165.82,165.48,165.69,286060.0,154.1157,154.4323,154.1157,154.3112,286060.0
2016-10-06 09:30:00,164.84,164.95,163.41,163.84,117301.0,153.5196,153.622,152.1878,152.5883,117301.0
2016-10-06 10:00:00,163.75,164.48,163.46,164.47,66796.0,152.5045,153.1843,152.2344,153.175,66796.0
2016-10-06 10:30:00,164.45,164.45,163.7,163.86,121894.0,153.1564,153.1564,152.4579,152.6069,121894.0
2016-10-06 11:00:00,163.86,163.86,163.28,163.66,100454.0,152.6069,152.6069,152.0667,152.4206,100454.0
2016-10-06 11:30:00,163.65,164.03,163.37,163.73,70156.0,152.4113,152.7652,152.1506,152.4858,70156.0
2016-10-06 12:00:00,163.78,164.23,163.71,164.08,34244.0,152.5324,152.9515,152.4672,152.8118,34244.0
2016-10-06 12:30:00,164.03,164.13,163.94,164.0,69358.0,152.7652,152.8584,152.6814,152.7373,69358.0
2016-10-06 13:00:00,163.96,164.49,163.85,164.48,85864.0,152.7,153.1936,152.5976,153.1843,85864.0
2016-10-06 13:30:00,164.48,164.83,164.33,164.77,72631.0,153.1843,153.5103,153.0446,153.4544,72631.0
2016-10-06 14:00:00,164.75,164.81,164.61,164.71,95345.0,153.4358,153.4917,153.3054,153.3985,95345.0
2016-10-06 14:30:00,164.71,164.86,164.51,164.61,65953.0,153.3985,153.5382,153.2123,153.3054,65953.0
2016-10-06 15:00:00,164.61,164.76,164.56,164.73,97613.0,153.3054,153.4451,153.2588,153.4172,97613.0
2016-10-06 15:30:00,164.73,164.97,164.39,164.81,351895.0,153.4172,153.6407,153.1005,153.4917,351895.0
2016-10-07 09:30:00,165.39,166.9,165.33,166.39,140170.0,154.0318,155.4381,153.976,154.9632,140170.0
2016-10-07 10:00:00,166.42,166.62,166.09,166.24,89731.0,154.9911,155.1774,154.6838,154.8235,89731.0
2016-10-07 10:30:00,166.17,166.26,165.14,165.17,53469.0,154.7583,154.8421,153.799,153.8269,53469.0
2016-10-07 11:00:00,165.2,165.26,164.8,164.93,62159.0,153.8549,153.9108,153.4823,153.6034,62159.0
2016-10-07 11:30:00,164.9,165.0,164.36,164.4,49128.0,153.5755,153.6686,153.0726,153.1098,49128.0
2016-10-07 12:00:00,164.39,164.82,164.26,164.54,31813.0,153.1005,153.501,152.9794,153.2402,31813.0
2016-10-07 12:30:00,164.53,164.76,164.32,164.64,38276.0,153.2309,153.4451,153.0353,153.3333,38276.0
2016-10-07 13:00:00,164.6,165.16,164.38,165.1,54303.0,153.2961,153.8176,153.0912,153.7617,54303.0
2016-10-07 13:30:00,165.11,165.39,164.67,164.75,40726.0,153.7711,154.0318,153.3613,153.4358,40726.0
2016-10-07 14:00:00,164.78,165.19,164.55,165.12,52144.0,153.4637,153.8456,153.2495,153.7804,52144.0
2016-10-07 14:30:00,165.11,165.37,165.1,165.28,40068.0,153.7711,154.0132,153.7617,153.9294,40068.0
2016-10-07 15:00:00,165.28,165.65,165.28,165.65,54529.0,153.9294,154.274,153.9294,154.274,54529.0
2016-10-07 15:30:00,165.65,166.11,165.65,165.82,208416.0,154.274,154.7024,154.274,154.4323,208416.0
2016-10-10 09:30:00,166.17,166.73,164.92,165.76,64465.0,154.7583,155.2798,153.5941,154.3764,64465.0
2016-10-10 10:00:00,165.8,165.87,165.33,165.38,75404.0,154.4137,154.4789,153.976,154.0225,75404.0
2016-10-10 10:30:00,165.42,165.56,165.08,165.22,42883.0,154.0598,154.1902,153.7431,153.8735,42883.0
2016-10-10 11:00:00,165.19,165.44,164.92,165.36,58614.0,153.8456,154.0784,153.5941,154.0039,58614.0
2016-10-10 11:30:00,165.45,165.7,165.31,165.4,55143.0,154.0877,154.3205,153.9573,154.0411,55143.0
2016-10-10 12:00:00,165.38,165.47,165.01,165.05,92718.0,154.0225,154.1063,153.6779,153.7152,92718.0
2016-10-10 12:30:00,165.06,165.13,164.99,165.07,79333.0,153.7245,153.7897,153.6593,153.7338,79333.0
2016-10-10 13:00:00,165.07,165.11,164.86,164.94,68353.0,153.7338,153.7711,153.5382,153.6127,68353.0
2016-10-10 13:30:00,164.95,165.03,164.89,164.99,46931.0,153.622,153.6966,153.5662,153.6593,46931.0
2016-10-10 14:00:00,164.98,165.08,164.79,165.05,88576.0,153.65,153.7431,153.473,153.7152,88576.0
2016-10-10 14:30:00,165.05,165.54,164.98,165.51,62698.0,153.7152,154.1715,153.65,154.1436,62698.0
2016-10-10 15:00:00,165.55,165.93,165.54,165.91,48934.0,154.1808,154.5347,154.1715,154.5161,48934.0
2016-10-10 15:30:00,165.91,165.94,165.28,165.33,223951.0,154.5161,154.5441,153.9294,153.976,223951.0
2016-10-11 09:30:00,165.0,165.7,164.62,165.42,70310.0,153.6686,154.3205,153.3147,154.0598,70310.0
2016-10-11 10:00:00,165.37,165.48,165.04,165.29,99102.0,154.0132,154.1157,153.7059,153.9387,99102.0
2016-10-11 10:30:00,165.29,165.49,165.06,165.29,130577.0,153.9387,154.125,153.7245,153.9387,130577.0
2016-10-11 11:00:00,165.25,165.44,164.89,165.02,195603.0,153.9014,154.0784,153.5662,153.6872,195603.0
2016-10-11 11:30:00,165.04,165.35,165.0,165.28,80815.0,153.7059,153.9946,153.6686,153.9294,80815.0
2016-10-11 12:00:00,165.28,165.28,164.66,164.88,83263.0,153.9294,153.9294,153.352,153.5569,83263.0
2016-10-11 12:30:00,164.87,165.74,164.76,165.58,79872.0,153.5475,154.3578,153.4451,154.2088,79872.0
2016-10-11 13:00:00,165.6,165.68,164.38,164.44,101947.0,154.2274,154.3019,153.0912,153.1471,101947.0
2016-10-11 13:30:00,164.5,164.87,163.94,164.07,153939.0,153.203,153.5475,152.6814,152.8025,153939.0
2016-10-11 14:00:00,164.06,164.22,163.62,163.8,51382.0,152.7932,152.9422,152.3834,152.551,51382.0
2016-10-11 14:30:00,163.76,163.94,163.51,163.62,107310.0,152.5138,152.6814,152.2809,152.3834,107310.0
2016-10-11 15:00:00,163.64,164.31,163.6,164.07,99963.0,152.402,153.026,152.3648,152.8025,99963.0
2016-10-11 15:30:00,164.08,164.1,163.65,163.74,253206.0,152.8118,152.8304,152.4113,152.4951,253206.0
2016-10-12 09:30:00,164.31,165.44,163.91,165.36,66098.0,153.026,154.0784,152.6535,154.0039,66098.0
2016-10-12 10:00:00,165.27,165.28,164.16,164.58,54568.0,153.9201,153.9294,152.8863,153.2775,54568.0
2016-10-12 10:30:00,164.64,164.68,163.53,163.7,61133.0,153.3333,153.3706,152.2996,152.4579,61133.0
2016-10-12 11:00:00,163.76,164.04,163.33,163.54,42969.0,152.5138,152.7745,152.1133,152.3089,42969.0
2016-10-12 11:30:00,163.54,164.04,163.51,163.93,37197.0,152.3089,152.7745,152.2809,152.6721,37197.0
2016-10-12 12:00:00,163.96,164.64,163.96,164.41,36841.0,152.7,153.3333,152.7,153.1191,36841.0
2016-10-12 12:30:00,164.42,164.46,163.75,164.01,35005.0,153.1284,153.1657,152.5045,152.7466,35005.0
2016-10-12 13:00:00,164.02,164.1,163.66,163.66,49710.0,152.7559,152.8304,152.4206,152.4206,49710.0
2016-10-12 13:30:00,163.71,163.75,162.81,163.07,166364.0,152.4672,152.5045,151.629,151.8712,166364.0
2016-10-12 14:00:00,163.05,163.25,162.6,162.63,99730.0,151.8525,152.0388,151.4334,151.4614,99730.0
2016-10-12 14:30:00,162.62,162.92,162.53,162.58,58947.0,151.4521,151.7315,151.3682,151.4148,58947.0
2016-10-12 15:00:00,162.55,163.01,162.37,162.6,253393.0,151.3869,151.8153,151.2192,151.4334,253393.0
2016-10-12 15:30:00,162.57,162.87,162.38,162.56,265950.0,151.4055,151.6849,151.2285,151.3962,265950.0
2016-10-13 09:30:00,161.63,162.16,161.43,161.47,78510.0,150.53,151.0237,150.3438,150.381,78510.0
2016-10-13 10:00:00,161.52,162.47,161.06,161.07,216093.0,150.4276,151.3124,149.9992,150.0085,216093.0
2016-10-13 10:30:00,161.07,161.98,160.88,161.63,253548.0,150.0085,150.856,149.8316,150.53,253548.0
2016-10-13 11:00:00,161.52,162.56,161.16,162.43,70469.0,150.4276,151.3962,150.0923,151.2751,70469.0
2016-10-13 11:30:00,162.41,162.74,162.19,162.69,23443.0,151.2565,151.5638,151.0516,151.5173,23443.0
2016-10-13 12:00:00,162.68,162.7,162.05,162.11,39295.0,151.5079,151.5266,150.9212,150.9771,39295.0
2016-10-13 12:30:00,162.11,162.9,162.07,162.73,48877.0,150.9771,151.7128,150.9398,151.5545,48877.0
2016-10-13 13:00:00,162.72,162.72,162.25,162.44,44926.0,151.5452,151.5452,151.1075,151.2844,44926.0
2016-10-13 13:30:00,162.45,162.75,162.21,162.71,54845.0,151.2937,151.5731,151.0702,151.5359,54845.0
2016-10-13 14:00:00,162.74,162.8,162.52,162.74,41485.0,151.5638,151.6197,151.3589,151.5638,41485.0
2016-10-13 14:30:00,162.8,162.87,162.47,162.8,42213.0,151.6197,151.6849,151.3124,151.6197,42213.0
2016-10-13 15:00:00,162.84,162.87,162.41,162.47,46990.0,151.657,151.6849,151.2565,151.3124,46990.0
2016-10-13 15:30:00,162.48,162.74,162.05,162.07,180742.0,151.3217,151.5638,150.9212,150.9398,180742.0
2016-10-14 09:30:00,162.69,162.88,162.12,162.53,81385.0,151.5173,151.6942,150.9864,151.3682,81385.0
2016-10-14 10:00:00,162.49,163.23,162.39,163.0,45362.0,151.331,152.0202,151.2379,151.806,45362.0
2016-10-14 10:30:00,163.0,163.22,162.5,162.56,34670.0,151.806,152.0109,151.3403,151.3962,34670.0
2016-10-14 11:00:00,162.48,162.48,162.01,162.06,39803.0,151.3217,151.3217,150.884,150.9305,39803.0
2016-10-14 11:30:00,162.05,162.58,161.98,161.99,49201.0,150.9212,151.4148,150.856,150.8653,49201.0
2016-10-14 12:00:00,162.0,162.25,161.94,162.21,25583.0,150.8746,151.1075,150.8188,151.0702,25583.0
2016-10-14 12:30:00,162.25,162.41,162.04,162.05,15153.0,151.1075,151.2565,150.9119,150.9212,15153.0
2016-10-14 13:00:00,162.05,162.58,161.92,162.51,41000.0,150.9212,151.4148,150.8001,151.3496,41000.0
2016-10-14 13:30:00,162.49,162.69,162.23,162.3,28464.0,151.331,151.5173,151.0888,151.154,28464.0
2016-10-14 14:00:00,162.27,162.44,162.1,162.4,32077.0,151.1261,151.2844,150.9678,151.2472,32077.0
2016-10-14 14:30:00,162.4,162.43,161.74,161.74,31052.0,151.2472,151.2751,150.6325,150.6325,31052.0
2016-10-14 15:00:00,161.74,161.9,161.64,161.65,42305.0,150.6325,150.7815,150.5394,150.5487,42305.0
2016-10-14 15:30:00,161.64,161.9,160.95,161.03,251289.0,150.5394,150.7815,149.8967,149.9713,251289.0
2016-10-17 09:30:00,161.21,161.33,160.22,160.39,123947.0,150.1389,150.2507,149.2169,149.3752,123947.0
2016-10-17 10:00:00,160.45,160.99,160.28,160.99,138801.0,149.4311,149.934,149.2728,149.934,138801.0
2016-10-17 10:30:00,160.95,161.04,160.41,160.62,62116.0,149.8967,149.9806,149.3938,149.5894,62116.0
2016-10-17 11:00:00,160.65,160.68,160.27,160.48,54454.0,149.6174,149.6453,149.2634,149.459,54454.0
2016-10-17 11:30:00,160.47,160.62,160.29,160.33,73274.0,149.4497,149.5894,149.2821,149.3193,73274.0
2016-10-17 12:00:00,160.34,160.44,159.89,159.89,69689.0,149.3286,149.4218,148.9095,148.9095,69689.0
2016-10-17 12:30:00,159.88,160.37,159.84,160.18,41425.0,148.9002,149.3566,148.863,149.1796,41425.0
2016-10-17 13:00:00,160.15,160.36,159.87,159.92,47540.0,149.1517,149.3473,148.8909,148.9375,47540.0
2016-10-17 13:30:00,159.96,160.03,159.84,159.84,42989.0,148.9747,149.0399,148.863,148.863,42989.0
2016-10-17 14:00:00,159.87,160.39,159.81,160.35,43695.0,148.8909,149.3752,148.835,149.338,43695.0
2016-10-17 14:30:00,160.36,160.4,160.05,160.14,39846.0,149.3473,149.3845,149.0586,149.1424,39846.0
2016-10-17 15:00:00,160.13,160.45,160.07,160.42,47802.0,149.1331,149.4311,149.0772,149.4031,47802.0
2016-10-17 15:30:00,160.4,160.68,160.29,160.65,188594.0,149.3845,149.6453,149.2821,149.6174,188594.0
2016-10-18 09:30:00,162.37,162.6,161.81,162.15,70647.0,151.2192,151.4334,150.6977,151.0143,70647.0
2016-10-18 10:00:00,162.19,162.56,162.17,162.53,33415.0,151.0516,151.3962,151.033,151.3682,33415.0
2016-10-18 10:30:00,162.51,163.12,162.39,162.86,58977.0,151.3496,151.9177,151.2379,151.6756,58977.0
2016-10-18 11:00:00,162.9,163.02,162.71,163.02,39707.0,151.7128,151.8246,151.5359,151.8246,39707.0
2016-10-18 11:30:00,163.02,163.06,162.55,162.62,23852.0,151.8246,151.8618,151.3869,151.4521,23852.0
2016-10-18 12:00:00,162.7,162.72,162.45,162.47,20548.0,151.5266,151.5452,151.2937,151.3124,20548.0
2016-10-18 12:30:00,162.51,162.52,162.19,162.33,38020.0,151.3496,151.3589,151.0516,151.182,38020.0
2016-10-18 13:00:00,162.34,162.37,162.24,162.34,17653.0,151.1913,151.2192,151.0982,151.1913,17653.0
2016-10-18 13:30:00,162.32,162.35,162.14,162.25,20520.0,151.1727,151.2006,151.005,151.1075,20520.0
2016-10-18 14:00:00,162.23,162.35,162.15,162.23,36621.0,151.0888,151.2006,151.0143,151.0888,36621.0
2016-10-18 14:30:00,162.25,162.33,162.1,162.1,31910.0,151.1075,151.182,150.9678,150.9678,31910.0
2016-10-18 15:00:00,162.11,162.17,161.98,162.0,45675.0,150.9771,151.033,150.856,150.8746,45675.0
2016-10-18 15:30:00,162.0,162.23,161.99,162.08,122905.0,150.8746,151.0888,150.8653,150.9491,122905.0
2016-10-19 09:30:00,162.1,162.65,161.28,161.5,87679.0,150.9678,151.48,150.2041,150.409,87679.0
2016-10-19 10:00:00,161.6,162.61,161.59,162.59,53440.0,150.5021,151.4427,150.4928,151.4241,53440.0
2016-10-19 10:30:00,162.64,162.77,162.03,162.37,52683.0,151.4707,151.5918,150.9026,151.2192,52683.0
2016-10-19 11:00:00,162.39,162.59,162.15,162.5,30292.0,151.2379,151.4241,151.0143,151.3403,30292.0
2016-10-19 11:30:00,162.49,162.54,162.19,162.23,33751.0,151.331,151.3776,151.0516,151.0888,33751.0
2016-10-19 12:00:00,162.23,162.28,162.06,162.15,26527.0,151.0888,151.1354,150.9305,151.0143,26527.0
2016-10-19 12:30:00,162.15,162.17,162.05,162.06,39466.0,151.0143,151.033,150.9212,150.9305,39466.0
2016-10-19 13:00:00,162.07,162.15,161.77,162.13,33362.0,150.9398,151.0143,150.6604,150.9957,33362.0
2016-10-19 13:30:00,162.15,162.32,162.07,162.07,32331.0,151.0143,151.1727,150.9398,150.9398,32331.0
2016-10-19 14:00:00,162.08,162.15,161.65,161.67,42193.0,150.9491,151.0143,150.5487,150.5673,42193.0
2016-10-19 14:30:00,161.63,162.12,161.55,162.01,86890.0,150.53,150.9864,150.4555,150.884,86890.0
2016-10-19 15:00:00,162.02,162.07,161.53,161.58,66900.0,150.8933,150.9398,150.4369,150.4835,66900.0
2016-10-19 15:30:00,161.59,161.71,161.07,161.14,277192.0,150.4928,150.6046,150.0085,150.0737,277192.0
2016-10-20 09:30:00,161.01,162.35,161.01,162.03,94640.0,149.9526,151.2006,149.9526,150.9026,94640.0
2016-10-20 10:00:00,162.13,162.56,161.93,161.93,80346.0,150.9957,151.3962,150.8094,150.8094,80346.0
2016-10-20 10:30:00,161.98,161.98,160.8,160.93,44520.0,150.856,150.856,149.7571,149.8781,44520.0
2016-10-20 11:00:00,160.91,161.43,160.84,161.34,54383.0,149.8595,150.3438,149.7943,150.26,54383.0
2016-10-20 11:30:00,161.36,161.56,161.01,161.34,60091.0,150.2786,150.4649,149.9526,150.26,60091.0
2016-10-20 12:00:00,161.36,161.98,161.3,161.93,55589.0,150.2786,150.856,150.2227,150.8094,55589.0
2016-10-20 12:30:00,161.98,162.54,161.95,162.25,44602.0,150.856,151.3776,150.8281,151.1075,44602.0
2016-10-20 13:00:00,162.24,162.24,161.84,161.9,39033.0,151.0982,151.0982,150.7256,150.7815,39033.0
2016-10-20 13:30:00,161.93,162.28,161.74,161.96,36866.0,150.8094,151.1354,150.6325,150.8374,36866.0
2016-10-20 14:00:00,161.99,162.05,161.87,161.98,83773.0,150.8653,150.9212,150.7536,150.856,83773.0
2016-10-20 14:30:00,161.97,162.04,161.83,161.85,25010.0,150.8467,150.9119,150.7163,150.7349,25010.0
2016-10-20 15:00:00,161.82,161.98,161.78,161.9,31959.0,150.707,150.856,150.6697,150.7815,31959.0
2016-10-20 15:30:00,161.9,162.12,161.73,161.84,105370.0,150.7815,150.9864,150.6232,150.7256,105370.0
2016-10-21 09:30:00,161.14,161.66,160.56,161.66,116262.0,150.0737,150.558,149.5335,150.558,116262.0
2016-10-21 10:00:00,161.66,161.78,161.22,161.56,177532.0,150.558,150.6697,150.1482,150.4649,177532.0
2016-10-21 10:30:00,161.56,161.72,161.43,161.6,56902.0,150.4649,150.6139,150.3438,150.5021,56902.0
2016-10-21 11:00:00,161.6,161.81,161.39,161.55,71671.0,150.5021,150.6977,150.3065,150.4555,71671.0
2016-10-21 11:30:00,161.54,162.12,161.54,162.03,48530.0,150.4462,150.9864,150.4462,150.9026,48530.0
2016-10-21 12:00:00,162.05,162.09,161.66,161.67,58239.0,150.9212,150.9585,150.558,150.5673,58239.0
2016-10-21 12:30:00,161.66,161.71,161.28,161.42,39142.0,150.558,150.6046,150.2041,150.3345,39142.0
2016-10-21 13:00:00,161.43,161.66,161.32,161.41,73091.0,150.3438,150.558,150.2413,150.3252,73091.0
2016-10-21 13:30:00,161.39,161.44,161.23,161.38,50328.0,150.3065,150.3531,150.1575,150.2972,50328.0
2016-10-21 14:00:00,161.35,161.37,161.21,161.24,96601.0,150.2693,150.2879,150.1389,150.1668,96601.0
2016-10-21 14:30:00,161.26,161.3,161.07,161.07,169934.0,150.1855,150.2227,150.0085,150.0085,169934.0
2016-10-21 15:00:00,161.12,161.39,161.08,161.34,53987.0,150.0551,150.3065,150.0178,150.26,53987.0
2016-10-21 15:30:00,161.34,161.39,160.9,160.98,266183.0,150.26,150.3065,149.8502,149.9247,266183.0
2016-10-24 09:30:00,161.97,162.7,161.69,162.49,70288.0,150.8467,151.5266,150.5859,151.331,70288.0
2016-10-24 10:00:00,162.47,162.76,162.24,162.43,134057.0,151.3124,151.5824,151.0982,151.2751,134057.0
2016-10-24 10:30:00,162.46,162.49,162.28,162.35,124692.0,151.303,151.331,151.1354,151.2006,124692.0
2016-10-24 11:00:00,162.35,162.44,162.16,162.23,72572.0,151.2006,151.2844,151.0237,151.0888,72572.0
2016-10-24 11:30:00,162.23,162.39,162.1,162.35,46742.0,151.0888,151.2379,150.9678,151.2006,46742.0
2016-10-24 12:00:00,162.35,162.35,162.05,162.11,44202.0,151.2006,151.2006,150.9212,150.9771,44202.0
2016-10-24 12:30:00,162.04,162.08,161.27,161.31,38603.0,150.9119,150.9491,150.1948,150.232,38603.0
2016-10-24 13:00:00,161.31,161.31,160.9,161.03,57393.0,150.232,150.232,149.8502,149.9713,57393.0
2016-10-24 13:30:00,161.03,161.15,160.91,160.98,53072.0,149.9713,150.083,149.8595,149.9247,53072.0
2016-10-24 14:00:00,160.99,161.04,160.65,160.65,65496.0,149.934,149.9806,149.6174,149.6174,65496.0
2016-10-24 14:30:00,160.66,160.78,160.62,160.72,74405.0,149.6267,149.7384,149.5894,149.6825,74405.0
2016-10-24 15:00:00,160.72,160.81,160.54,160.57,49922.0,149.6825,149.7664,149.5149,149.5428,49922.0
2016-10-24 15:30:00,160.57,160.73,160.24,160.27,229718.0,149.5428,149.6919,149.2355,149.2634,229718.0
2016-10-25 09:30:00,160.13,160.13,158.89,159.07,73666.0,149.1331,149.1331,147.9782,148.1459,73666.0
2016-10-25 10:00:00,159.06,160.24,159.03,159.57,77946.0,148.1365,149.2355,148.1086,148.6115,77946.0
2016-10-25 10:30:00,159.65,159.68,158.96,159.1,109546.0,148.686,148.714,148.0434,148.1738,109546.0
2016-10-25 11:00:00,159.15,159.17,158.25,158.83,79766.0,148.2204,148.239,147.3822,147.9223,79766.0
2016-10-25 11:30:00,158.81,159.65,158.74,159.43,53389.0,147.9037,148.686,147.8385,148.4811,53389.0
2016-10-25 12:00:00,159.43,159.62,159.2,159.2,45817.0,148.4811,148.6581,148.2669,148.2669,45817.0
2016-10-25 12:30:00,159.18,159.35,159.07,159.12,24361.0,148.2483,148.4066,148.1459,148.1924,24361.0
2016-10-25 13:00:00,159.11,159.13,158.68,158.91,53016.0,148.1831,148.2017,147.7826,147.9968,53016.0
2016-10-25 13:30:00,158.86,159.24,158.82,159.2,49623.0,147.9503,148.3042,147.913,148.2669,49623.0
2016-10-25 14:00:00,159.2,159.47,159.18,159.31,64200.0,148.2669,148.5184,148.2483,148.3694,64200.0
2016-10-25 14:30:00,159.33,159.38,159.16,159.16,64971.0,148.388,148.4346,148.2297,148.2297,64971.0
2016-10-25 15:00:00,159.16,159.48,159.05,159.42,84825.0,148.2297,148.5277,148.1272,148.4718,84825.0
2016-10-25 15:30:00,159.39,159.45,158.48,158.5,383435.0,148.4439,148.4998,147.5964,147.615,383435.0
2016-10-26 09:30:00,157.97,157.97,156.75,156.9,107474.0,147.1214,147.1214,145.9852,146.1249,107474.0
2016-10-26 10:00:00,156.83,156.87,156.03,156.17,97076.0,146.0597,146.0969,145.3146,145.445,97076.0
2016-10-26 10:30:00,156.18,156.66,155.93,156.61,270075.0,145.4543,145.9014,145.2215,145.8548,270075.0
2016-10-26 11:00:00,156.7,158.13,156.64,158.09,181694.0,145.9386,147.2704,145.8827,147.2332,181694.0
2016-10-26 11:30:00,158.05,158.55,157.88,158.42,186798.0,147.1959,147.6616,147.0376,147.5405,186798.0
2016-10-26 12:00:00,158.45,158.59,158.42,158.46,76540.0,147.5684,147.6988,147.5405,147.5777,76540.0
2016-10-26 12:30:00,158.47,158.5,157.75,157.79,52969.0,147.5871,147.615,146.9165,146.9538,52969.0
2016-10-26 13:00:00,157.77,158.23,157.64,158.17,64742.0,146.9351,147.3635,146.8141,147.3077,64742.0
2016-10-26 13:30:00,158.17,158.21,157.68,157.77,47908.0,147.3077,147.3449,146.8513,146.9351,47908.0
2016-10-26 14:00:00,157.79,158.13,157.37,158.06,53771.0,146.9538,147.2704,146.5626,147.2052,53771.0
2016-10-26 14:30:00,158.02,158.38,157.99,158.27,41843.0,147.168,147.5032,147.14,147.4008,41843.0
2016-10-26 15:00:00,158.26,158.68,158.19,158.63,70431.0,147.3915,147.7826,147.3263,147.7361,70431.0
2016-10-26 15:30:00,158.61,158.93,158.39,158.58,244361.0,147.7174,148.0155,147.5126,147.6895,244361.0
2016-10-27 09:30:00,158.99,159.7,158.33,158.71,55827.0,148.0714,148.7326,147.4567,147.8106,55827.0
2016-10-27 10:00:00,158.71,158.83,157.63,157.9,60028.0,147.8106,147.9223,146.8048,147.0562,60028.0
2016-10-27 10:30:00,157.9,158.6,157.54,158.21,69233.0,147.0562,147.7081,146.7209,147.3449,69233.0
2016-10-27 11:00:00,158.2,159.72,158.02,159.17,98534.0,147.3356,148.7512,147.168,148.239,98534.0
2016-10-27 11:30:00,159.18,159.42,158.63,159.33,58668.0,148.2483,148.4718,147.7361,148.388,58668.0
2016-10-27 12:00:00,159.37,159.83,159.24,159.76,67175.0,148.4253,148.8537,148.3042,148.7885,67175.0
2016-10-27 12:30:00,159.79,160.72,159.73,160.61,97497.0,148.8164,149.6825,148.7605,149.5801,97497.0
2016-10-27 13:00:00,160.52,161.13,160.16,160.87,156619.0,149.4963,150.0644,149.161,149.8222,156619.0
2016-10-27 13:30:00,160.91,161.65,160.62,161.52,82031.0,149.8595,150.5487,149.5894,150.4276,82031.0
2016-10-27 14:00:00,161.52,161.64,160.61,161.23,85349.0,150.4276,150.5394,149.5801,150.1575,85349.0
2016-10-27 14:30:00,161.22,161.23,160.47,161.09,68060.0,150.1482,150.1575,149.4497,150.0271,68060.0
2016-10-27 15:00:00,161.06,161.25,160.65,160.9,146774.0,149.9992,150.1761,149.6174,149.8502,146774.0
2016-10-27 15:30:00,160.89,160.89,160.29,160.64,255689.0,149.8409,149.8409,149.2821,149.608,255689.0
2016-10-28 09:30:00,129.8,130.84,114.53,121.09,8440325.0,120.886,121.8546,106.6646,112.7741,8440325.0
2016-10-28 10:00:00,120.92,125.64,120.63,124.37,4009186.0,112.6158,117.0117,112.3457,115.8289,4009186.0
2016-10-28 10:30:00,124.27,124.9,122.61,122.82,1492787.0,115.7358,116.3225,114.1898,114.3853,1492787.0
2016-10-28 11:00:00,122.82,126.25,122.74,123.31,1144469.0,114.3853,117.5798,114.3108,114.8417,1144469.0
2016-10-28 11:30:00,123.29,123.65,121.77,121.84,825882.0,114.8231,115.1583,113.4074,113.4726,825882.0
2016-10-28 12:00:00,121.82,122.77,121.59,122.12,814286.0,113.454,114.3388,113.2398,113.7334,814286.0
2016-10-28 12:30:00,122.13,122.24,121.03,121.59,882708.0,113.7427,113.8452,112.7183,113.2398,882708.0
2016-10-28 13:00:00,121.57,122.52,121.03,121.17,690719.0,113.2212,114.1059,112.7183,112.8486,690719.0
2016-10-28 13:30:00,121.13,121.84,120.0,121.0,965297.0,112.8114,113.4726,111.759,112.6903,965297.0
2016-10-28 14:00:00,121.04,122.72,121.0,122.18,856539.0,112.7276,114.2922,112.6903,113.7893,856539.0
2016-10-28 14:30:00,122.15,123.03,121.75,122.56,1505838.0,113.7613,114.5809,113.3888,114.1432,1505838.0
2016-10-28 15:00:00,122.56,123.7,121.75,123.24,931005.0,114.1432,115.2049,113.3888,114.7765,931005.0
2016-10-28 15:30:00,123.24,126.25,122.67,124.44,2811810.0,114.7765,117.5798,114.2456,115.8941,2811810.0
2016-10-31 09:30:00,123.99,128.2,123.75,126.65,1556494.0,115.475,119.3959,115.2515,117.9523,1556494.0
2016-10-31 10:00:00,126.75,128.58,126.61,127.57,889682.0,118.0454,119.7498,117.9151,118.8091,889682.0
2016-10-31 10:30:00,127.59,128.19,126.21,128.02,579728.0,118.8277,119.3865,117.5425,119.2282,579728.0
2016-10-31 11:00:00,128.0,128.55,126.81,127.33,630677.0,119.2096,119.7218,118.1013,118.5856,630677.0
2016-10-31 11:30:00,127.33,128.0,127.01,127.1,461886.0,118.5856,119.2096,118.2876,118.3714,461886.0
2016-10-31 12:00:00,127.09,128.09,127.09,127.65,343094.0,118.3621,119.2934,118.3621,118.8836,343094.0
2016-10-31 12:30:00,127.65,127.85,127.37,127.55,302081.0,118.8836,119.0699,118.6229,118.7905,302081.0
2016-10-31 13:00:00,127.57,127.6,127.14,127.49,390143.0,118.8091,118.8371,118.4087,118.7346,390143.0
2016-10-31 13:30:00,127.49,127.73,127.17,127.25,261960.0,118.7346,118.9581,118.4366,118.5111,261960.0
2016-10-31 14:00:00,127.25,127.53,126.8,127.28,254777.0,118.5111,118.7719,118.092,118.539,254777.0
2016-10-31 14:30:00,127.29,127.6,127.21,127.32,310328.0,118.5484,118.8371,118.4738,118.5763,310328.0
2016-10-31 15:00:00,127.32,127.38,126.37,126.4,355991.0,118.5763,118.6322,117.6915,117.7195,355991.0
2016-10-31 15:30:00,126.4,127.25,126.21,127.17,1122949.0,117.7195,118.5111,117.5425,118.4366,1122949.0
2016-11-01 09:30:00,127.17,128.0,126.3,127.28,433843.0,118.4366,119.2096,117.6263,118.539,433843.0
2016-11-01 10:00:00,127.32,129.17,127.31,128.25,409301.0,118.5763,120.2992,118.567,119.4424,409301.0
2016-11-01 10:30:00,128.23,128.62,127.99,128.4,300540.0,119.4238,119.787,119.2003,119.5821,300540.0
2016-11-01 11:00:00,128.37,129.03,128.25,128.6,271080.0,119.5542,120.1689,119.4424,119.7684,271080.0
2016-11-01 11:30:00,128.59,129.48,128.33,129.37,355168.0,119.7591,120.588,119.5169,120.4855,355168.0
2016-11-01 12:00:00,129.41,129.66,128.83,129.6,223807.0,120.5228,120.7556,119.9826,120.6997,223807.0
2016-11-01 12:30:00,129.6,130.16,129.59,130.02,255491.0,120.6997,121.2213,120.6904,121.0909,255491.0
2016-11-01 13:00:00,130.01,130.07,128.81,128.99,217434.0,121.0816,121.1374,119.964,120.1316,217434.0
2016-11-01 13:30:00,128.99,129.01,128.28,128.48,198731.0,120.1316,120.1502,119.4704,119.6566,198731.0
2016-11-01 14:00:00,128.47,128.98,128.37,128.83,219529.0,119.6473,120.1223,119.5542,119.9826,219529.0
2016-11-01 14:30:00,128.83,129.06,128.37,128.53,206937.0,119.9826,120.1968,119.5542,119.7032,206937.0
2016-11-01 15:00:00,128.53,129.07,128.39,128.92,216882.0,119.7032,120.2061,119.5728,120.0664,216882.0
2016-11-01 15:30:00,128.89,129.63,128.71,129.29,595767.0,120.0385,120.7277,119.8708,120.411,595767.0
2016-11-02 09:30:00,129.53,133.55,129.53,132.49,348118.0,120.6345,124.3784,120.6345,123.3912,348118.0
2016-11-02 10:00:00,132.4,133.0,132.11,132.3,257536.0,123.3074,123.8662,123.0373,123.2143,257536.0
2016-11-02 10:30:00,132.18,133.58,131.76,133.53,299450.0,123.1025,124.4064,122.7114,124.3598,299450.0
2016-11-02 11:00:00,133.59,134.51,133.42,134.5,285055.0,124.4157,125.2725,124.2574,125.2632,285055.0
2016-11-02 11:30:00,134.5,135.94,134.49,135.0,508471.0,125.2632,126.6043,125.2539,125.7289,508471.0
2016-11-02 12:00:00,134.94,135.07,134.21,134.25,253185.0,125.673,125.7941,124.9931,125.0304,253185.0
2016-11-02 12:30:00,134.24,134.99,133.7,134.99,163372.0,125.0211,125.7196,124.5181,125.7196,163372.0
2016-11-02 13:00:00,134.99,135.97,134.96,135.61,181318.0,125.7196,126.6323,125.6916,126.297,181318.0
2016-11-02 13:30:00,135.61,136.85,135.6,136.19,260612.0,126.297,127.4518,126.2877,126.8371,260612.0
2016-11-02 14:00:00,136.31,136.62,135.6,136.06,256819.0,126.9489,127.2376,126.2877,126.7161,256819.0
2016-11-02 14:30:00,136.09,136.22,135.6,135.95,230105.0,126.744,126.8651,126.2877,126.6136,230105.0
2016-11-02 15:00:00,135.92,136.19,135.69,136.05,212106.0,126.5857,126.8371,126.3715,126.7068,212106.0
2016-11-02 15:30:00,136.04,136.25,135.55,135.82,607415.0,126.6974,126.893,126.2411,126.4926,607415.0
2016-11-03 09:30:00,137.3,138.86,136.65,138.02,367531.0,127.8709,129.3238,127.2656,128.5415,367531.0
2016-11-03 10:00:00,138.0,138.53,136.77,136.9,301046.0,128.5228,129.0164,127.3773,127.4984,301046.0
2016-11-03 10:30:00,136.92,137.18,135.43,135.69,343768.0,127.517,127.7592,126.1293,126.3715,343768.0
2016-11-03 11:00:00,135.67,135.68,134.1,134.29,212873.0,126.3529,126.3622,124.8907,125.0676,212873.0
2016-11-03 11:30:00,134.29,134.65,133.7,134.22,176336.0,125.0676,125.4029,124.5181,125.0024,176336.0
2016-11-03 12:00:00,134.22,134.37,134.01,134.11,106607.0,125.0024,125.1421,124.8069,124.9,106607.0
2016-11-03 12:30:00,134.11,134.22,133.38,134.05,135162.0,124.9,125.0024,124.2201,124.8441,135162.0
2016-11-03 13:00:00,134.04,134.65,133.71,134.55,109225.0,124.8348,125.4029,124.5275,125.3098,109225.0
2016-11-03 13:30:00,134.52,135.18,134.39,134.8,114974.0,125.2818,125.8965,125.1608,125.5426,114974.0
2016-11-03 14:00:00,134.82,135.23,132.42,132.88,299130.0,125.5612,125.9431,123.326,123.7545,299130.0
2016-11-03 14:30:00,132.88,133.03,130.53,130.81,468187.0,123.7545,123.8942,121.5658,121.8266,468187.0
2016-11-03 15:00:00,130.83,131.15,129.68,129.93,533532.0,121.8452,122.1433,120.7742,121.007,533532.0
2016-11-03 15:30:00,129.91,130.1,129.33,129.59,908623.0,120.9884,121.1654,120.4483,120.6904,908623.0
2016-11-04 09:30:00,130.06,132.28,129.27,131.77,278399.0,121.1281,123.1957,120.3924,122.7207,278399.0
2016-11-04 10:00:00,131.78,133.0,131.36,132.87,220327.0,122.73,123.8662,122.3388,123.7451,220327.0
2016-11-04 10:30:00,132.85,133.3,132.38,132.96,181882.0,123.7265,124.1456,123.2888,123.829,181882.0
2016-11-04 11:00:00,132.96,133.86,132.76,133.15,166087.0,123.829,124.6672,123.6427,124.0059,166087.0
2016-11-04 11:30:00,133.17,133.17,132.5,133.08,113347.0,124.0245,124.0245,123.4006,123.9407,113347.0
2016-11-04 12:00:00,133.08,133.85,132.77,132.87,127898.0,123.9407,124.6578,123.652,123.7451,127898.0
2016-11-04 12:30:00,132.9,132.99,132.53,132.86,137989.0,123.7731,123.8569,123.4285,123.7358,137989.0
2016-11-04 13:00:00,132.83,132.99,132.16,132.26,172784.0,123.7079,123.8569,123.0839,123.177,172784.0
2016-11-04 13:30:00,132.25,132.58,131.75,131.79,143435.0,123.1677,123.4751,122.7021,122.7393,143435.0
2016-11-04 14:00:00,131.8,132.18,131.56,131.88,189924.0,122.7486,123.1025,122.5251,122.8231,189924.0
2016-11-04 14:30:00,131.89,131.9,131.28,131.3,215527.0,122.8324,122.8418,122.2643,122.283,215527.0
2016-11-04 15:00:00,131.28,131.48,130.92,131.48,222833.0,122.2643,122.4506,121.9291,122.4506,222833.0
2016-11-04 15:30:00,131.47,131.52,130.76,130.77,718008.0,122.4413,122.4879,121.78,121.7894,718008.0
2016-11-07 09:30:00,132.74,134.62,131.99,133.79,303871.0,123.6241,125.375,122.9256,124.602,303871.0
2016-11-07 10:00:00,133.79,134.11,132.72,132.82,183625.0,124.602,124.9,123.6054,123.6986,183625.0
2016-11-07 10:30:00,132.85,134.22,132.85,134.12,111446.0,123.7265,125.0024,123.7265,124.9093,111446.0
2016-11-07 11:00:00,134.12,134.45,134.05,134.15,138444.0,124.9093,125.2166,124.8441,124.9372,138444.0
2016-11-07 11:30:00,134.2,134.68,134.06,134.52,76915.0,124.9838,125.4308,124.8534,125.2818,76915.0
2016-11-07 12:00:00,134.48,135.04,134.46,134.95,121424.0,125.2446,125.7661,125.226,125.6823,121424.0
2016-11-07 12:30:00,134.94,135.03,134.46,134.7,123494.0,125.673,125.7568,125.226,125.4495,123494.0
2016-11-07 13:00:00,134.69,134.96,134.41,134.93,84353.0,125.4402,125.6916,125.1794,125.6637,84353.0
2016-11-07 13:30:00,134.91,135.26,134.84,135.03,101781.0,125.645,125.971,125.5799,125.7568,101781.0
2016-11-07 14:00:00,135.06,135.11,134.66,134.83,110335.0,125.7847,125.8313,125.4122,125.5705,110335.0
2016-11-07 14:30:00,134.83,134.97,134.51,134.63,79405.0,125.5705,125.7009,125.2725,125.3843,79405.0
2016-11-07 15:00:00,134.63,135.15,134.6,134.78,167697.0,125.3843,125.8686,125.3563,125.524,167697.0
2016-11-07 15:30:00,134.75,135.0,134.46,134.52,300088.0,125.496,125.7289,125.226,125.2818,300088.0
2016-11-08 09:30:00,131.63,133.32,130.23,130.81,348652.0,122.5903,124.1642,121.2864,121.8266,348652.0
2016-11-08 10:00:00,130.87,131.3,130.54,130.96,352010.0,121.8825,122.283,121.5752,121.9663,352010.0
2016-11-08 10:30:00,130.96,131.04,130.55,130.89,236047.0,121.9663,122.0408,121.5845,121.9011,236047.0
2016-11-08 11:00:00,130.87,131.86,130.7,131.58,190922.0,121.8825,122.8045,121.7242,122.5437,190922.0
2016-11-08 11:30:00,131.6,132.35,131.55,132.1,156654.0,122.5624,123.2609,122.5158,123.028,156654.0
2016-11-08 12:00:00,132.14,132.27,131.93,131.94,138666.0,123.0653,123.1863,122.8697,122.879,138666.0
2016-11-08 12:30:00,131.94,131.99,131.44,131.81,85196.0,122.879,122.9256,122.4134,122.7579,85196.0
2016-11-08 13:00:00,131.81,131.82,130.65,130.71,159877.0,122.7579,122.7673,121.6776,121.7335,159877.0
2016-11-08 13:30:00,130.69,131.07,130.69,130.86,143243.0,121.7149,122.0688,121.7149,121.8732,143243.0
2016-11-08 14:00:00,130.86,131.0,130.67,130.99,157171.0,121.8732,122.0036,121.6962,121.9943,157171.0
2016-11-08 14:30:00,130.99,131.01,130.68,130.7,149068.0,121.9943,122.0129,121.7055,121.7242,149068.0
2016-11-08 15:00:00,130.72,130.93,130.6,130.7,175981.0,121.7428,121.9384,121.631,121.7242,175981.0
2016-11-08 15:30:00,130.71,130.89,130.18,130.56,602031.0,121.7335,121.9011,121.2399,121.5938,602031.0
2016-11-09 09:30:00,141.3,151.77,135.19,135.41,1091938.0,131.5962,141.3472,125.9058,126.1107,1091938.0
2016-11-09 10:00:00,135.59,137.77,135.36,137.48,436472.0,126.2783,128.3086,126.0641,128.0386,436472.0
2016-11-09 10:30:00,137.45,140.09,137.31,139.84,417965.0,128.0106,130.4693,127.8802,130.2365,417965.0
2016-11-09 11:00:00,139.83,140.12,139.62,139.93,403045.0,130.2272,130.4973,130.0316,130.3203,403045.0
2016-11-09 11:30:00,140.0,140.96,139.59,140.33,360530.0,130.3855,131.2796,130.0036,130.6928,360530.0
2016-11-09 12:00:00,140.37,140.91,139.8,140.7,176047.0,130.7301,131.233,130.1992,131.0374,176047.0
2016-11-09 12:30:00,140.69,141.93,140.51,141.76,229312.0,131.0281,132.1829,130.8605,132.0246,229312.0
2016-11-09 13:00:00,141.76,142.44,141.49,142.03,209183.0,132.0246,132.6579,131.7732,132.2761,209183.0
2016-11-09 13:30:00,142.03,142.38,141.84,142.17,264255.0,132.2761,132.602,132.0991,132.4065,264255.0
2016-11-09 14:00:00,142.19,142.73,141.92,142.14,177086.0,132.4251,132.928,132.1736,132.3785,177086.0
2016-11-09 14:30:00,142.14,143.05,142.08,142.18,225954.0,132.3785,133.226,132.3226,132.4158,225954.0
2016-11-09 15:00:00,142.22,142.65,141.95,142.35,262867.0,132.453,132.8535,132.2016,132.5741,262867.0
2016-11-09 15:30:00,142.37,142.5,141.53,141.68,492060.0,132.5927,132.7138,131.8104,131.9501,492060.0
2016-11-10 09:30:00,143.77,147.0,143.72,145.4,648562.0,133.8966,136.9048,133.85,135.4146,648562.0
2016-11-10 10:00:00,145.35,146.32,144.56,145.83,232315.0,135.3681,136.2715,134.6323,135.8151,232315.0
2016-11-10 10:30:00,145.76,147.04,145.57,146.83,234343.0,135.7499,136.942,135.573,136.7464,234343.0
2016-11-10 11:00:00,146.81,147.97,146.23,147.09,238315.0,136.7278,137.8082,136.1876,136.9886,238315.0
2016-11-10 11:30:00,147.11,147.92,146.17,146.34,209247.0,137.0072,137.7616,136.1318,136.2901,209247.0
2016-11-10 12:00:00,146.38,146.41,145.29,145.36,206293.0,136.3273,136.3553,135.3122,135.3774,206293.0
2016-11-10 12:30:00,145.37,146.39,145.35,145.92,99935.0,135.3867,136.3367,135.3681,135.8989,99935.0
2016-11-10 13:00:00,145.98,146.17,144.8,145.16,113038.0,135.9548,136.1318,134.8559,135.1911,113038.0
2016-11-10 13:30:00,145.18,146.07,144.99,145.03,135807.0,135.2098,136.0386,135.0328,135.0701,135807.0
2016-11-10 14:00:00,144.96,145.72,144.88,145.59,107423.0,135.0049,135.7127,134.9304,135.5916,107423.0
2016-11-10 14:30:00,145.59,146.51,145.4,146.51,200987.0,135.5916,136.4484,135.4146,136.4484,200987.0
2016-11-10 15:00:00,146.53,148.25,146.45,148.03,316416.0,136.467,138.0689,136.3925,137.864,316416.0
2016-11-10 15:30:00,148.05,148.42,147.31,147.51,523768.0,137.8827,138.2272,137.1935,137.3797,523768.0
2016-11-11 09:30:00,146.74,147.95,144.04,144.85,258454.0,136.6626,137.7895,134.148,134.9024,258454.0
2016-11-11 10:00:00,144.83,145.17,143.46,143.92,230853.0,134.8838,135.2004,133.6079,134.0363,230853.0
2016-11-11 10:30:00,143.97,144.5,141.35,141.48,302150.0,134.0829,134.5765,131.6428,131.7639,302150.0
2016-11-11 11:00:00,141.42,142.53,141.42,142.33,176555.0,131.708,132.7417,131.708,132.5555,176555.0
2016-11-11 11:30:00,142.28,142.52,141.84,141.95,140814.0,132.5089,132.7324,132.0991,132.2016,140814.0
2016-11-11 12:00:00,141.97,142.94,141.91,142.41,118095.0,132.2202,133.1236,132.1643,132.63,118095.0
2016-11-11 12:30:00,142.45,142.53,141.71,141.83,103815.0,132.6672,132.7417,131.9781,132.0898,103815.0
2016-11-11 13:00:00,141.88,142.53,141.88,142.5,89090.0,132.1364,132.7417,132.1364,132.7138,89090.0
2016-11-11 13:30:00,142.5,142.61,142.11,142.13,139337.0,132.7138,132.8162,132.3506,132.3692,139337.0
2016-11-11 14:00:00,142.12,142.9,141.77,142.71,187671.0,132.3599,133.0863,132.0339,132.9094,187671.0
2016-11-11 14:30:00,142.75,143.56,142.67,143.49,216292.0,132.9466,133.701,132.8721,133.6358,216292.0
2016-11-11 15:00:00,143.48,144.18,143.29,143.4,243560.0,133.6265,134.2784,133.4496,133.552,243560.0
2016-11-11 15:30:00,143.43,143.5,143.01,143.03,249234.0,133.5799,133.6451,133.1888,133.2074,249234.0
2016-11-14 09:30:00,140.41,145.19,139.02,144.4,443624.0,130.7673,135.2191,129.4728,134.4833,443624.0
2016-11-14 10:00:00,144.21,145.41,144.2,144.6,242533.0,134.3064,135.424,134.2971,134.6696,242533.0
2016-11-14 10:30:00,144.64,144.8,143.6,144.18,111624.0,134.7068,134.8559,133.7383,134.2784,111624.0
2016-11-14 11:00:00,144.18,144.29,143.75,144.07,157675.0,134.2784,134.3809,133.878,134.176,157675.0
2016-11-14 11:30:00,144.05,144.31,143.94,144.06,129796.0,134.1574,134.3995,134.0549,134.1667,129796.0
2016-11-14 12:00:00,144.09,144.18,143.42,144.13,134414.0,134.1946,134.2784,133.5706,134.2319,134414.0
2016-11-14 12:30:00,144.07,144.58,143.92,144.25,120104.0,134.176,134.651,134.0363,134.3436,120104.0
2016-11-14 13:00:00,144.18,144.73,144.17,144.28,92342.0,134.2784,134.7907,134.2691,134.3716,92342.0
2016-11-14 13:30:00,144.29,144.6,143.6,143.93,120365.0,134.3809,134.6696,133.7383,134.0456,120365.0
2016-11-14 14:00:00,143.99,144.17,143.7,144.05,103525.0,134.1015,134.2691,133.8314,134.1574,103525.0
2016-11-14 14:30:00,144.1,144.19,143.59,144.14,149758.0,134.2039,134.2877,133.7289,134.2412,149758.0
2016-11-14 15:00:00,144.09,144.18,143.98,144.07,166690.0,134.1946,134.2784,134.0922,134.176,166690.0
2016-11-14 15:30:00,144.06,144.21,143.55,143.73,377686.0,134.1667,134.3064,133.6917,133.8593,377686.0
2016-11-15 09:30:00,143.6,143.88,142.47,142.68,236249.0,133.7383,133.999,132.6859,132.8814,236249.0
2016-11-15 10:00:00,142.72,143.41,142.16,143.02,210376.0,132.9187,133.5613,132.3972,133.1981,210376.0
2016-11-15 10:30:00,143.0,143.66,142.68,143.61,134472.0,133.1795,133.7941,132.8814,133.7476,134472.0
2016-11-15 11:00:00,143.58,144.18,143.43,143.96,107687.0,133.7196,134.2784,133.5799,134.0735,107687.0
2016-11-15 11:30:00,143.98,144.41,143.63,144.31,194954.0,134.0922,134.4926,133.7662,134.3995,194954.0
2016-11-15 12:00:00,144.33,144.44,143.54,143.93,112131.0,134.4181,134.5206,133.6824,134.0456,112131.0
2016-11-15 12:30:00,143.92,144.02,143.45,143.48,90166.0,134.0363,134.1294,133.5986,133.6265,90166.0
2016-11-15 13:00:00,143.44,143.79,143.28,143.3,69051.0,133.5892,133.9152,133.4402,133.4589,69051.0
2016-11-15 13:30:00,143.3,143.5,143.1,143.18,104983.0,133.4589,133.6451,133.2726,133.3471,104983.0
2016-11-15 14:00:00,143.21,143.28,142.98,143.19,129166.0,133.375,133.4402,133.1608,133.3564,129166.0
2016-11-15 14:30:00,143.17,143.24,142.55,143.01,135355.0,133.3378,133.403,132.7604,133.1888,135355.0
2016-11-15 15:00:00,142.98,143.02,142.53,142.81,105896.0,133.1608,133.1981,132.7417,133.0025,105896.0
2016-11-15 15:30:00,142.81,143.26,142.81,142.9,368185.0,133.0025,133.4216,133.0025,133.0863,368185.0
2016-11-16 09:30:00,142.47,143.36,142.47,143.0,76643.0,132.6859,133.5147,132.6859,133.1795,76643.0
2016-11-16 10:00:00,142.99,143.17,142.73,143.04,84720.0,133.1702,133.3378,132.928,133.2167,84720.0
2016-11-16 10:30:00,142.99,143.12,142.84,142.99,104617.0,133.1702,133.2912,133.0305,133.1702,104617.0
2016-11-16 11:00:00,142.99,142.99,142.5,142.83,60092.0,133.1702,133.1702,132.7138,133.0211,60092.0
2016-11-16 11:30:00,142.83,142.83,141.77,141.89,112766.0,133.0211,133.0211,132.0339,132.1457,112766.0
2016-11-16 12:00:00,141.89,141.96,141.6,141.87,81978.0,132.1457,132.2109,131.8756,132.1271,81978.0
2016-11-16 12:30:00,141.88,142.14,141.86,142.09,97895.0,132.1364,132.3785,132.1178,132.332,97895.0
2016-11-16 13:00:00,142.06,142.35,142.05,142.13,89665.0,132.304,132.5741,132.2947,132.3692,89665.0
2016-11-16 13:30:00,142.14,142.22,142.0,142.15,82917.0,132.3785,132.453,132.2481,132.3878,82917.0
2016-11-16 14:00:00,142.15,142.19,141.68,141.71,108429.0,132.3878,132.4251,131.9501,131.9781,108429.0
2016-11-16 14:30:00,141.71,141.83,141.38,141.67,111205.0,131.9781,132.0898,131.6707,131.9408,111205.0
2016-11-16 15:00:00,141.68,142.1,141.43,141.43,149802.0,131.9501,132.3413,131.7173,131.7173,149802.0
2016-11-16 15:30:00,141.42,141.82,141.39,141.48,293654.0,131.708,132.0805,131.68,131.7639,293654.0
2016-11-17 09:30:00,141.4,142.4,141.32,141.71,204882.0,131.6893,132.6207,131.6148,131.9781,204882.0
2016-11-17 10:00:00,141.77,141.84,140.94,141.63,180237.0,132.0339,132.0991,131.2609,131.9036,180237.0
2016-11-17 10:30:00,141.63,142.08,141.47,141.64,101614.0,131.9036,132.3226,131.7545,131.9129,101614.0
2016-11-17 11:00:00,141.6,141.99,141.5,141.55,124491.0,131.8756,132.2388,131.7825,131.829,124491.0
2016-11-17 11:30:00,141.55,141.7,141.22,141.57,163522.0,131.829,131.9687,131.5217,131.8477,163522.0
2016-11-17 12:00:00,141.6,142.14,141.51,142.06,117712.0,131.8756,132.3785,131.7918,132.304,117712.0
2016-11-17 12:30:00,142.01,142.12,141.97,142.01,77643.0,132.2575,132.3599,132.2202,132.2575,77643.0
2016-11-17 13:00:00,142.01,142.01,141.62,141.76,66873.0,132.2575,132.2575,131.8942,132.0246,66873.0
2016-11-17 13:30:00,141.75,141.81,141.51,141.54,80766.0,132.0153,132.0712,131.7918,131.8197,80766.0
2016-11-17 14:00:00,141.53,141.78,141.52,141.71,117239.0,131.8104,132.0432,131.8011,131.9781,117239.0
2016-11-17 14:30:00,141.72,141.72,141.26,141.64,127710.0,131.9874,131.9874,131.559,131.9129,127710.0
2016-11-17 15:00:00,141.7,141.95,141.64,141.77,148525.0,131.9687,132.2016,131.9129,132.0339,148525.0
2016-11-17 15:30:00,141.75,142.06,141.46,141.49,407712.0,132.0153,132.304,131.7452,131.7732,407712.0
2016-11-18 09:30:00,141.7,142.09,140.03,140.23,261219.0,131.9687,132.332,130.4134,130.5997,261219.0
2016-11-18 10:00:00,140.24,140.57,139.96,140.18,124588.0,130.609,130.9163,130.3482,130.5531,124588.0
2016-11-18 10:30:00,140.17,140.64,140.17,140.59,121987.0,130.5438,130.9815,130.5438,130.935,121987.0
2016-11-18 11:00:00,140.53,140.6,140.0,140.18,133403.0,130.8791,130.9443,130.3855,130.5531,133403.0
2016-11-18 11:30:00,140.17,140.24,139.89,140.0,141719.0,130.5438,130.609,130.283,130.3855,141719.0
2016-11-18 12:00:00,139.95,140.04,139.8,139.9,206037.0,130.3389,130.4227,130.1992,130.2924,206037.0
2016-11-18 12:30:00,139.94,140.04,139.84,139.95,129722.0,130.3296,130.4227,130.2365,130.3389,129722.0
2016-11-18 13:00:00,139.97,140.21,139.92,139.94,107981.0,130.3576,130.5811,130.311,130.3296,107981.0
2016-11-18 13:30:00,139.93,140.19,139.93,140.06,122925.0,130.3203,130.5624,130.3203,130.4414,122925.0
2016-11-18 14:00:00,140.09,140.24,139.95,139.97,154295.0,130.4693,130.609,130.3389,130.3576,154295.0
2016-11-18 14:30:00,139.97,140.14,139.92,140.05,118410.0,130.3576,130.5159,130.311,130.4321,118410.0
2016-11-18 15:00:00,140.05,140.38,140.04,140.29,115898.0,130.4321,130.7394,130.4227,130.6556,115898.0
2016-11-18 15:30:00,140.27,140.86,140.03,140.11,285593.0,130.6369,131.1864,130.4134,130.4879,285593.0
2016-11-21 09:30:00,140.56,142.2,140.13,141.75,116648.0,130.907,132.4344,130.5066,132.0153,116648.0
2016-11-21 10:00:00,141.81,141.99,140.93,141.11,267960.0,132.0712,132.2388,131.2516,131.4193,267960.0
2016-11-21 10:30:00,141.09,141.45,140.81,141.05,208836.0,131.4006,131.7359,131.1399,131.3634,208836.0
2016-11-21 11:00:00,141.03,141.44,140.82,141.3,155058.0,131.3448,131.7266,131.1492,131.5962,155058.0
2016-11-21 11:30:00,141.36,141.69,141.21,141.33,112786.0,131.6521,131.9594,131.5124,131.6242,112786.0
2016-11-21 12:00:00,141.34,141.68,141.32,141.66,67950.0,131.6335,131.9501,131.6148,131.9315,67950.0
2016-11-21 12:30:00,141.69,141.85,141.42,141.77,76452.0,131.9594,132.1084,131.708,132.0339,76452.0
2016-11-21 13:00:00,141.74,141.84,141.66,141.76,53910.0,132.006,132.0991,131.9315,132.0246,53910.0
2016-11-21 13:30:00,141.77,141.81,141.3,141.42,59030.0,132.0339,132.0712,131.5962,131.708,59030.0
2016-11-21 14:00:00,141.42,141.46,141.2,141.39,72273.0,131.708,131.7452,131.5031,131.68,72273.0
2016-11-21 14:30:00,141.41,141.62,141.21,141.41,77226.0,131.6987,131.8942,131.5124,131.6987,77226.0
2016-11-21 15:00:00,141.45,141.47,141.22,141.39,116304.0,131.7359,131.7545,131.5217,131.68,116304.0
2016-11-21 15:30:00,141.36,141.5,141.27,141.34,256221.0,131.6521,131.7825,131.5683,131.6335,256221.0
2016-11-22 09:30:00,141.63,142.63,141.5,141.8,194565.0,131.9036,132.8349,131.7825,132.0619,194565.0
2016-11-22 10:00:00,141.76,141.9,141.37,141.48,82745.0,132.0246,132.155,131.6614,131.7639,82745.0
2016-11-22 10:30:00,141.46,141.51,140.55,140.57,152622.0,131.7452,131.7918,130.8977,130.9163,152622.0
2016-11-22 11:00:00,140.53,140.91,140.4,140.68,130466.0,130.8791,131.233,130.758,131.0188,130466.0
2016-11-22 11:30:00,140.65,140.77,140.16,140.65,182941.0,130.9909,131.1026,130.5345,130.9909,182941.0
2016-11-22 12:00:00,140.62,141.27,140.43,141.22,132753.0,130.9629,131.5683,130.786,131.5217,132753.0
2016-11-22 12:30:00,141.21,141.27,141.15,141.19,88845.0,131.5124,131.5683,131.4565,131.4938,88845.0
2016-11-22 13:00:00,141.2,141.31,141.13,141.21,89726.0,131.5031,131.6055,131.4379,131.5124,89726.0
2016-11-22 13:30:00,141.27,141.63,141.16,141.21,118392.0,131.5683,131.9036,131.4658,131.5124,118392.0
2016-11-22 14:00:00,141.2,141.21,140.35,140.48,185582.0,131.5031,131.5124,130.7115,130.8325,185582.0
2016-11-22 14:30:00,140.55,141.06,140.49,141.01,85277.0,130.8977,131.3727,130.8418,131.3261,85277.0
2016-11-22 15:00:00,141.04,141.33,140.98,141.2,221550.0,131.3541,131.6242,131.2982,131.5031,221550.0
2016-11-22 15:30:00,141.22,141.63,141.21,141.33,250865.0,131.5217,131.9036,131.5124,131.6242,250865.0
2016-11-23 09:30:00,138.84,139.99,137.84,139.5,271634.0,129.3052,130.3762,128.3738,129.9198,271634.0
2016-11-23 10:00:00,139.5,139.62,139.0,139.15,135345.0,129.9198,130.0316,129.4542,129.5939,135345.0
2016-11-23 10:30:00,139.15,139.66,139.13,139.48,214637.0,129.5939,130.0688,129.5752,129.9012,214637.0
2016-11-23 11:00:00,139.48,140.16,139.47,140.08,122917.0,129.9012,130.5345,129.8919,130.46,122917.0
2016-11-23 11:30:00,140.04,140.51,139.74,140.46,96524.0,130.4227,130.8605,130.1433,130.8139,96524.0
2016-11-23 12:00:00,140.41,140.78,140.38,140.56,125990.0,130.7673,131.1119,130.7394,130.907,125990.0
2016-11-23 12:30:00,140.57,140.9,140.55,140.89,104137.0,130.9163,131.2237,130.8977,131.2144,104137.0
2016-11-23 13:00:00,140.89,140.97,140.61,140.97,78813.0,131.2144,131.2889,130.9536,131.2889,78813.0
2016-11-23 13:30:00,140.97,141.07,140.77,140.98,61403.0,131.2889,131.382,131.1026,131.2982,61403.0
2016-11-23 14:00:00,141.06,141.06,140.68,140.89,97960.0,131.3727,131.3727,131.0188,131.2144,97960.0
2016-11-23 14:30:00,140.9,141.04,140.55,140.65,128222.0,131.2237,131.3541,130.8977,130.9909,128222.0
2016-11-23 15:00:00,140.66,141.27,140.66,141.18,65326.0,131.0002,131.5683,131.0002,131.4845,65326.0
2016-11-23 15:30:00,141.19,141.62,141.07,141.25,265197.0,131.4938,131.8942,131.382,131.5496,265197.0
2016-11-25 09:30:00,141.37,142.54,140.51,140.86,115667.0,131.6614,132.7511,130.8605,131.1864,115667.0
2016-11-25 10:00:00,140.93,142.17,140.8,141.98,78129.0,131.2516,132.4065,131.1306,132.2295,78129.0
2016-11-25 10:30:00,141.96,142.37,141.49,142.19,60364.0,132.2109,132.5927,131.7732,132.4251,60364.0
2016-11-25 11:00:00,142.12,143.1,142.07,143.1,85020.0,132.3599,133.2726,132.3133,133.2726,85020.0
2016-11-25 11:30:00,143.03,143.15,142.47,142.51,66427.0,133.2074,133.3192,132.6859,132.7231,66427.0
2016-11-25 12:00:00,142.52,143.15,142.5,143.05,99773.0,132.7324,133.3192,132.7138,133.226,99773.0
2016-11-25 12:30:00,143.04,143.15,142.96,143.05,156112.0,133.2167,133.3192,133.1422,133.226,156112.0
2016-11-28 09:30:00,142.39,143.82,142.13,143.13,142376.0,132.6114,133.9432,132.3692,133.3005,142376.0
2016-11-28 10:00:00,143.11,143.21,142.81,142.85,87612.0,133.2819,133.375,133.0025,133.0398,87612.0
2016-11-28 10:30:00,142.92,143.22,142.85,142.98,69918.0,133.105,133.3844,133.0398,133.1608,69918.0
2016-11-28 11:00:00,143.01,143.23,142.82,142.89,69253.0,133.1888,133.3937,133.0118,133.077,69253.0
2016-11-28 11:30:00,142.91,143.11,142.87,143.0,61517.0,133.0956,133.2819,133.0584,133.1795,61517.0
2016-11-28 12:00:00,143.01,143.92,142.99,143.25,78844.0,133.1888,134.0363,133.1702,133.4123,78844.0
2016-11-28 12:30:00,143.19,143.34,143.04,143.05,66235.0,133.3564,133.4961,133.2167,133.226,66235.0
2016-11-28 13:00:00,143.05,143.85,143.04,143.77,51053.0,133.226,133.9711,133.2167,133.8966,51053.0
2016-11-28 13:30:00,143.81,143.88,143.41,143.52,41693.0,133.9338,133.999,133.5613,133.6638,41693.0
2016-11-28 14:00:00,143.5,143.66,143.46,143.64,43031.0,133.6451,133.7941,133.6079,133.7755,43031.0
2016-11-28 14:30:00,143.64,144.05,143.57,143.83,71272.0,133.7755,134.1574,133.7103,133.9525,71272.0
2016-11-28 15:00:00,143.86,143.86,143.47,143.58,119479.0,133.9804,133.9804,133.6172,133.7196,119479.0
2016-11-28 15:30:00,143.54,143.59,142.99,143.17,308321.0,133.6824,133.7289,133.1702,133.3378,308321.0
2016-11-29 09:30:00,142.7,143.45,142.02,142.57,156806.0,133.1635,133.8634,132.529,133.0422,156806.0
2016-11-29 10:00:00,142.68,142.94,142.44,142.58,144136.0,133.1449,133.3875,132.9209,133.0515,144136.0
2016-11-29 10:30:00,142.56,142.82,142.0,142.3,100732.0,133.0329,133.2755,132.5103,132.7902,100732.0
2016-11-29 11:00:00,142.31,142.62,141.87,142.44,106723.0,132.7996,133.0889,132.389,132.9209,106723.0
2016-11-29 11:30:00,142.46,142.57,141.72,141.98,70136.0,132.9396,133.0422,132.249,132.4916,70136.0
2016-11-29 12:00:00,141.98,142.16,141.6,141.76,70425.0,132.4916,132.6596,132.137,132.2863,70425.0
2016-11-29 12:30:00,141.87,142.07,141.68,141.91,36566.0,132.389,132.5756,132.2117,132.4263,36566.0
2016-11-29 13:00:00,141.89,142.21,141.24,141.48,121907.0,132.4076,132.7063,131.8011,132.025,121907.0
2016-11-29 13:30:00,141.45,141.5,141.18,141.46,80546.0,131.9971,132.0437,131.7451,132.0064,80546.0
2016-11-29 14:00:00,141.45,141.56,141.19,141.25,64752.0,131.9971,132.0997,131.7544,131.8104,64752.0
2016-11-29 14:30:00,141.24,141.58,141.24,141.48,90427.0,131.8011,132.1184,131.8011,132.025,90427.0
2016-11-29 15:00:00,141.47,141.7,141.26,141.52,100896.0,132.0157,132.2303,131.8198,132.0624,100896.0
2016-11-29 15:30:00,141.53,141.55,141.16,141.27,192660.0,132.0717,132.0904,131.7264,131.8291,192660.0
2016-11-30 09:30:00,141.58,144.35,141.4,144.25,197415.0,132.1184,134.7032,131.9504,134.6099,197415.0
2016-11-30 10:00:00,144.17,144.82,143.82,144.35,144240.0,134.5353,135.1418,134.2087,134.7032,144240.0
2016-11-30 10:30:00,144.35,144.97,144.16,144.96,159122.0,134.7032,135.2818,134.5259,135.2725,159122.0
2016-11-30 11:00:00,144.97,145.09,144.46,144.51,122755.0,135.2818,135.3938,134.8059,134.8526,122755.0
2016-11-30 11:30:00,144.48,144.67,144.15,144.5,279885.0,134.8246,135.0019,134.5166,134.8432,279885.0
2016-11-30 12:00:00,144.49,144.61,144.14,144.18,120322.0,134.8339,134.9459,134.5073,134.5446,120322.0
2016-11-30 12:30:00,144.29,144.34,143.72,143.72,87865.0,134.6473,134.6939,134.1154,134.1154,87865.0
2016-11-30 13:00:00,143.72,144.3,143.72,144.29,90029.0,134.1154,134.6566,134.1154,134.6473,90029.0
2016-11-30 13:30:00,144.23,144.3,144.02,144.16,86948.0,134.5913,134.6566,134.3953,134.5259,86948.0
2016-11-30 14:00:00,144.15,144.18,143.8,144.06,106952.0,134.5166,134.5446,134.19,134.4326,106952.0
2016-11-30 14:30:00,144.04,144.11,143.67,143.94,124356.0,134.414,134.4793,134.0687,134.3206,124356.0
2016-11-30 15:00:00,143.94,144.32,143.92,144.3,105699.0,134.3206,134.6753,134.302,134.6566,105699.0
2016-11-30 15:30:00,144.3,144.55,143.81,143.86,298618.0,134.6566,134.8899,134.1993,134.246,298618.0
2016-12-01 09:30:00,143.44,144.6,143.04,144.6,126053.0,133.8541,134.9365,133.4808,134.9365,126053.0
2016-12-01 10:00:00,144.49,144.68,143.91,144.17,145242.0,134.8339,135.0112,134.2927,134.5353,145242.0
2016-12-01 10:30:00,143.98,144.07,143.22,143.56,144762.0,134.358,134.442,133.6488,133.966,144762.0
2016-12-01 11:00:00,143.56,143.97,142.98,143.76,118736.0,133.966,134.3486,133.4248,134.1527,118736.0
2016-12-01 11:30:00,143.75,144.02,143.62,143.84,73856.0,134.1433,134.3953,134.022,134.2273,73856.0
2016-12-01 12:00:00,143.9,144.51,143.89,144.37,63358.0,134.2833,134.8526,134.274,134.7219,63358.0
2016-12-01 12:30:00,144.43,144.63,144.02,144.14,50104.0,134.7779,134.9645,134.3953,134.5073,50104.0
2016-12-01 13:00:00,144.1,144.27,143.86,144.25,77189.0,134.47,134.6286,134.246,134.6099,77189.0
2016-12-01 13:30:00,144.22,144.35,143.65,143.72,81724.0,134.5819,134.7032,134.05,134.1154,81724.0
2016-12-01 14:00:00,143.77,144.02,143.49,143.64,111639.0,134.162,134.3953,133.9007,134.0407,111639.0
2016-12-01 14:30:00,143.64,143.66,143.06,143.36,124489.0,134.0407,134.0594,133.4995,133.7794,124489.0
2016-12-01 15:00:00,143.42,143.71,142.8,142.95,165838.0,133.8354,134.106,133.2568,133.3968,165838.0
2016-12-01 15:30:00,142.96,143.25,142.65,143.1,246558.0,133.4061,133.6768,133.1169,133.5368,246558.0
2016-12-02 09:30:00,143.88,144.75,143.04,144.52,82637.0,134.2647,135.0765,133.4808,134.8619,82637.0
2016-12-02 10:00:00,144.52,144.92,144.26,144.55,136131.0,134.8619,135.2352,134.6193,134.8899,136131.0
2016-12-02 10:30:00,144.61,144.67,144.0,144.19,421415.0,134.9459,135.0019,134.3766,134.5539,421415.0
2016-12-02 11:00:00,144.2,144.24,143.96,143.96,205731.0,134.5633,134.6006,134.3393,134.3393,205731.0
2016-12-02 11:30:00,143.98,144.21,143.95,144.01,102056.0,134.358,134.5726,134.33,134.386,102056.0
2016-12-02 12:00:00,144.0,144.42,144.0,144.1,44934.0,134.3766,134.7686,134.3766,134.47,44934.0
2016-12-02 12:30:00,144.09,144.21,144.01,144.06,39720.0,134.4606,134.5726,134.386,134.4326,39720.0
2016-12-02 13:00:00,144.06,144.16,143.9,144.05,57292.0,134.4326,134.5259,134.2833,134.4233,57292.0
2016-12-02 13:30:00,144.05,144.05,143.62,143.92,106827.0,134.4233,134.4233,134.022,134.302,106827.0
2016-12-02 14:00:00,143.91,143.99,143.72,143.72,45286.0,134.2927,134.3673,134.1154,134.1154,45286.0
2016-12-02 14:30:00,143.72,143.83,143.57,143.81,54453.0,134.1154,134.218,133.9754,134.1993,54453.0
2016-12-02 15:00:00,143.83,143.86,143.19,143.48,95821.0,134.218,134.246,133.6208,133.8914,95821.0
2016-12-02 15:30:00,143.48,143.79,143.38,143.56,161048.0,133.8914,134.1807,133.7981,133.966,161048.0
2016-12-05 09:30:00,143.92,146.35,143.05,145.8,636996.0,134.302,136.5696,133.4901,136.0563,636996.0
2016-12-05 10:00:00,145.75,146.04,144.9,144.95,137939.0,136.0097,136.2803,135.2165,135.2632,137939.0
2016-12-05 10:30:00,144.9,144.93,143.95,144.07,104504.0,135.2165,135.2445,134.33,134.442,104504.0
2016-12-05 11:00:00,144.11,144.26,143.56,143.82,119377.0,134.4793,134.6193,133.966,134.2087,119377.0
2016-12-05 11:30:00,143.87,144.17,143.76,144.14,66548.0,134.2553,134.5353,134.1527,134.5073,66548.0
2016-12-05 12:00:00,144.13,144.25,143.97,144.06,43534.0,134.498,134.6099,134.3486,134.4326,43534.0
2016-12-05 12:30:00,143.96,144.25,143.68,144.25,72466.0,134.3393,134.6099,134.078,134.6099,72466.0
2016-12-05 13:00:00,144.27,144.58,144.18,144.2,33686.0,134.6286,134.9179,134.5446,134.5633,33686.0
2016-12-05 13:30:00,144.2,144.39,144.09,144.33,42590.0,134.5633,134.7406,134.4606,134.6846,42590.0
2016-12-05 14:00:00,144.36,144.41,144.2,144.36,60926.0,134.7126,134.7592,134.5633,134.7126,60926.0
2016-12-05 14:30:00,144.39,144.59,144.15,144.58,89519.0,134.7406,134.9272,134.5166,134.9179,89519.0
2016-12-05 15:00:00,144.6,145.18,144.5,144.93,136606.0,134.9365,135.4778,134.8432,135.2445,136606.0
2016-12-05 15:30:00,144.97,145.17,144.75,144.99,240827.0,135.2818,135.4684,135.0765,135.3005,240827.0
2016-12-06 09:30:00,145.0,145.08,143.53,143.71,84008.0,135.3098,135.3845,133.938,134.106,84008.0
2016-12-06 10:00:00,143.83,144.17,143.36,143.73,111067.0,134.218,134.5353,133.7794,134.1247,111067.0
2016-12-06 10:30:00,143.77,143.85,143.46,143.8,64007.0,134.162,134.2367,133.8727,134.19,64007.0
2016-12-06 11:00:00,143.74,143.9,142.9,143.69,144777.0,134.134,134.2833,133.3502,134.0874,144777.0
2016-12-06 11:30:00,143.67,144.18,143.53,144.05,49489.0,134.0687,134.5446,133.938,134.4233,49489.0
2016-12-06 12:00:00,144.06,144.59,144.0,144.56,50804.0,134.4326,134.9272,134.3766,134.8992,50804.0
2016-12-06 12:30:00,144.56,144.57,144.04,144.07,58862.0,134.8992,134.9085,134.414,134.442,58862.0
2016-12-06 13:00:00,144.04,144.35,144.03,144.26,58889.0,134.414,134.7032,134.4046,134.6193,58889.0
2016-12-06 13:30:00,144.3,144.71,144.25,144.25,47983.0,134.6566,135.0392,134.6099,134.6099,47983.0
2016-12-06 14:00:00,144.28,145.21,144.28,145.1,165010.0,134.6379,135.5058,134.6379,135.4031,165010.0
2016-12-06 14:30:00,145.12,145.19,144.95,145.02,146322.0,135.4218,135.4871,135.2632,135.3285,146322.0
2016-12-06 15:00:00,145.02,145.21,144.9,145.0,152380.0,135.3285,135.5058,135.2165,135.3098,152380.0
2016-12-06 15:30:00,145.0,145.38,144.93,145.35,311334.0,135.3098,135.6644,135.2445,135.6364,311334.0
2016-12-07 09:30:00,142.68,143.45,138.09,139.34,518242.0,133.1449,133.8634,128.8616,130.0281,518242.0
2016-12-07 10:00:00,139.6,140.01,137.66,138.21,347449.0,130.2707,130.6533,128.4603,128.9736,347449.0
2016-12-07 10:30:00,138.13,138.62,136.81,138.07,488588.0,128.8989,129.3562,127.6671,128.8429,488588.0
2016-12-07 11:00:00,137.94,139.08,137.94,138.25,283852.0,128.7216,129.7854,128.7216,129.0109,283852.0
2016-12-07 11:30:00,138.32,139.2,138.23,139.11,125041.0,129.0762,129.8974,128.9922,129.8134,125041.0
2016-12-07 12:00:00,139.19,139.43,138.13,139.43,171066.0,129.8881,130.112,128.8989,130.112,171066.0
2016-12-07 12:30:00,139.43,139.92,139.01,139.88,114922.0,130.112,130.5693,129.7201,130.532,114922.0
2016-12-07 13:00:00,139.91,141.82,139.9,141.03,252201.0,130.56,132.3423,130.5506,131.6051,252201.0
2016-12-07 13:30:00,141.05,142.0,140.96,141.49,104634.0,131.6238,132.5103,131.5398,132.0344,104634.0
2016-12-07 14:00:00,141.53,142.3,141.37,142.26,144621.0,132.0717,132.7902,131.9224,132.7529,144621.0
2016-12-07 14:30:00,142.23,142.47,141.63,142.35,135140.0,132.7249,132.9489,132.165,132.8369,135140.0
2016-12-07 15:00:00,142.39,142.78,141.87,141.88,249464.0,132.8742,133.2382,132.389,132.3983,249464.0
2016-12-07 15:30:00,141.91,142.32,141.17,141.59,558652.0,132.4263,132.8089,131.7358,132.1277,558652.0
2016-12-08 09:30:00,140.77,142.54,140.76,141.97,456066.0,131.3625,133.0142,131.3532,132.4823,456066.0
2016-12-08 10:00:00,141.96,142.1,141.43,141.77,190104.0,132.473,132.6036,131.9784,132.2957,190104.0
2016-12-08 10:30:00,141.78,142.68,141.67,142.67,133101.0,132.305,133.1449,132.2024,133.1355,133101.0
2016-12-08 11:00:00,142.71,142.85,142.25,142.61,278146.0,133.1728,133.3035,132.7436,133.0795,278146.0
2016-12-08 11:30:00,142.59,142.65,142.22,142.28,183152.0,133.0609,133.1169,132.7156,132.7716,183152.0
2016-12-08 12:00:00,142.29,142.56,142.22,142.5,122681.0,132.7809,133.0329,132.7156,132.9769,122681.0
2016-12-08 12:30:00,142.5,143.11,142.37,142.76,152172.0,132.9769,133.5461,132.8556,133.2195,152172.0
2016-12-08 13:00:00,142.83,143.07,141.66,143.0,160688.0,133.2848,133.5088,132.193,133.4435,160688.0
2016-12-08 13:30:00,142.96,143.48,142.83,143.38,97524.0,133.4061,133.8914,133.2848,133.7981,97524.0
2016-12-08 14:00:00,143.38,144.2,143.33,143.96,130169.0,133.7981,134.5633,133.7514,134.3393,130169.0
2016-12-08 14:30:00,143.95,143.97,143.18,143.3,62405.0,134.33,134.3486,133.6114,133.7234,62405.0
2016-12-08 15:00:00,143.33,143.65,143.1,143.24,132426.0,133.7514,134.05,133.5368,133.6674,132426.0
2016-12-08 15:30:00,143.28,143.79,143.19,143.35,246103.0,133.7048,134.1807,133.6208,133.7701,246103.0
2016-12-09 09:30:00,144.08,145.16,142.49,144.68,138038.0,134.4513,135.4591,132.9676,135.0112,138038.0
2016-12-09 10:00:00,144.74,145.77,144.0,145.5,130612.0,135.0672,136.0284,134.3766,135.7764,130612.0
2016-12-09 10:30:00,145.53,147.06,145.44,146.91,175543.0,135.8044,137.2321,135.7204,137.0922,175543.0
2016-12-09 11:00:00,146.91,147.13,146.62,146.97,104973.0,137.0922,137.2975,136.8215,137.1482,104973.0
2016-12-09 11:30:00,146.97,147.47,146.8,147.1,102748.0,137.1482,137.6147,136.9895,137.2695,102748.0
2016-12-09 12:00:00,147.07,147.67,147.02,147.61,128053.0,137.2415,137.8014,137.1948,137.7454,128053.0
2016-12-09 12:30:00,147.65,147.76,146.77,146.8,89896.0,137.7827,137.8854,136.9615,136.9895,89896.0
2016-12-09 13:00:00,146.81,146.98,146.09,146.34,148760.0,136.9988,137.1575,136.327,136.5603,148760.0
2016-12-09 13:30:00,146.34,146.41,146.11,146.28,92818.0,136.5603,136.6256,136.3456,136.5043,92818.0
2016-12-09 14:00:00,146.29,146.75,146.27,146.64,130572.0,136.5136,136.9429,136.4949,136.8402,130572.0
2016-12-09 14:30:00,146.63,146.88,146.3,146.35,73169.0,136.8309,137.0642,136.5229,136.5696,73169.0
2016-12-09 15:00:00,146.38,146.81,146.3,146.8,61125.0,136.5976,136.9988,136.5229,136.9895,61125.0
2016-12-09 15:30:00,146.8,146.91,146.05,146.22,372062.0,136.9895,137.0922,136.2896,136.4483,372062.0
2016-12-12 09:30:00,146.31,147.12,145.94,146.51,118979.0,136.5323,137.2881,136.187,136.7189,118979.0
2016-12-12 10:00:00,146.53,146.58,145.16,145.19,166156.0,136.7376,136.7842,135.4591,135.4871,166156.0
2016-12-12 10:30:00,145.2,145.91,145.05,145.84,109998.0,135.4964,136.159,135.3565,136.0937,109998.0
2016-12-12 11:00:00,145.8,146.27,145.29,145.55,102339.0,136.0563,136.4949,135.5804,135.8231,102339.0
2016-12-12 11:30:00,145.57,145.87,145.28,145.65,90993.0,135.8417,136.1217,135.5711,135.9164,90993.0
2016-12-12 12:00:00,145.62,146.37,145.38,146.29,97034.0,135.8884,136.5883,135.6644,136.5136,97034.0
2016-12-12 12:30:00,146.36,146.55,145.87,145.88,97815.0,136.5789,136.7562,136.1217,136.131,97815.0
2016-12-12 13:00:00,145.9,146.16,145.69,146.06,88770.0,136.1497,136.3923,135.9537,136.299,88770.0
2016-12-12 13:30:00,146.06,146.16,145.77,146.0,69688.0,136.299,136.3923,136.0284,136.243,69688.0
2016-12-12 14:00:00,146.0,146.9,145.9,146.63,102094.0,136.243,137.0828,136.1497,136.8309,102094.0
2016-12-12 14:30:00,146.66,146.99,146.52,146.72,85938.0,136.8589,137.1668,136.7282,136.9149,85938.0
2016-12-12 15:00:00,146.73,146.84,146.43,146.52,100719.0,136.9242,137.0268,136.6442,136.7282,100719.0
2016-12-12 15:30:00,146.56,146.75,146.3,146.48,182516.0,136.7656,136.9429,136.5229,136.6909,182516.0
2016-12-13 09:30:00,146.79,147.59,146.36,146.99,147226.0,136.9802,137.7267,136.5789,137.1668,147226.0
2016-12-13 10:00:00,147.0,147.18,146.62,146.86,70368.0,137.1762,137.3441,136.8215,137.0455,70368.0
2016-12-13 10:30:00,146.85,147.41,146.68,147.38,69676.0,137.0362,137.5588,136.8775,137.5308,69676.0
2016-12-13 11:00:00,147.38,147.82,147.2,147.3,89629.0,137.5308,137.9414,137.3628,137.4561,89629.0
2016-12-13 11:30:00,147.28,148.03,147.26,147.29,61159.0,137.4374,138.1373,137.4188,137.4468,61159.0
2016-12-13 12:00:00,147.29,148.04,147.2,147.57,83364.0,137.4468,138.1467,137.3628,137.7081,83364.0
2016-12-13 12:30:00,147.61,147.99,147.57,147.97,61307.0,137.7454,138.1,137.7081,138.0813,61307.0
2016-12-13 13:00:00,147.96,148.44,147.85,148.27,61139.0,138.072,138.5199,137.9693,138.3613,61139.0
2016-12-13 13:30:00,148.27,148.59,147.7,147.76,91501.0,138.3613,138.6599,137.8294,137.8854,91501.0
2016-12-13 14:00:00,147.76,148.37,147.69,147.84,72938.0,137.8854,138.4546,137.82,137.96,72938.0
2016-12-13 14:30:00,147.84,148.02,147.57,147.81,76898.0,137.96,138.128,137.7081,137.932,76898.0
2016-12-13 15:00:00,147.83,148.24,147.71,148.03,105122.0,137.9507,138.3333,137.8387,138.1373,105122.0
2016-12-13 15:30:00,148.03,148.27,147.72,147.98,193642.0,138.1373,138.3613,137.848,138.0907,193642.0
2016-12-14 09:30:00,147.13,147.84,145.68,145.72,116304.0,137.2975,137.96,135.9444,135.9817,116304.0
2016-12-14 10:00:00,145.55,145.73,144.23,144.53,86275.0,135.8231,135.991,134.5913,134.8712,86275.0
2016-12-14 10:30:00,144.63,144.8,143.64,144.28,81882.0,134.9645,135.1232,134.0407,134.6379,81882.0
2016-12-14 11:00:00,144.33,144.68,144.02,144.35,63491.0,134.6846,135.0112,134.3953,134.7032,63491.0
2016-12-14 11:30:00,144.35,144.38,142.35,142.65,199259.0,134.7032,134.7312,132.8369,133.1169,199259.0
2016-12-14 12:00:00,142.6,142.92,142.13,142.75,132949.0,133.0702,133.3688,132.6316,133.2102,132949.0
2016-12-14 12:30:00,142.7,143.1,142.63,142.71,84710.0,133.1635,133.5368,133.0982,133.1728,84710.0
2016-12-14 13:00:00,142.69,143.57,142.69,143.3,75850.0,133.1542,133.9754,133.1542,133.7234,75850.0
2016-12-14 13:30:00,143.31,143.79,143.31,143.7,32656.0,133.7328,134.1807,133.7328,134.0967,32656.0
2016-12-14 14:00:00,143.56,144.06,142.97,143.06,113792.0,133.966,134.4326,133.4155,133.4995,113792.0
2016-12-14 14:30:00,143.01,143.7,142.95,143.25,84148.0,133.4528,134.0967,133.3968,133.6768,84148.0
2016-12-14 15:00:00,143.22,143.53,142.76,143.26,184005.0,133.6488,133.938,133.2195,133.6861,184005.0
2016-12-14 15:30:00,143.24,144.18,143.23,143.45,206810.0,133.6674,134.5446,133.6581,133.8634,206810.0
2016-12-15 09:30:00,143.69,144.1,142.3,142.71,94634.0,134.0874,134.47,132.7902,133.1728,94634.0
2016-12-15 10:00:00,142.71,142.8,141.68,141.83,108863.0,133.1728,133.2568,132.2117,132.3517,108863.0
2016-12-15 10:30:00,141.93,143.22,141.9,142.94,214029.0,132.445,133.6488,132.417,133.3875,214029.0
2016-12-15 11:00:00,142.96,143.11,142.39,142.65,91987.0,133.4061,133.5461,132.8742,133.1169,91987.0
2016-12-15 11:30:00,142.68,142.68,141.78,141.99,50733.0,133.1449,133.1449,132.305,132.501,50733.0
2016-12-15 12:00:00,142.0,142.13,141.39,141.66,76465.0,132.5103,132.6316,131.9411,132.193,76465.0
2016-12-15 12:30:00,141.73,141.86,141.3,141.63,51181.0,132.2583,132.3797,131.8571,132.165,51181.0
2016-12-15 13:00:00,141.72,142.04,141.6,141.92,58983.0,132.249,132.5476,132.137,132.4356,58983.0
2016-12-15 13:30:00,142.01,142.02,141.43,141.57,45921.0,132.5196,132.529,131.9784,132.109,45921.0
2016-12-15 14:00:00,141.56,141.76,141.29,141.72,50214.0,132.0997,132.2863,131.8477,132.249,50214.0
2016-12-15 14:30:00,141.72,142.39,141.67,142.3,77642.0,132.249,132.8742,132.2024,132.7902,77642.0
2016-12-15 15:00:00,142.31,142.37,141.95,142.05,140330.0,132.7996,132.8556,132.4636,132.557,140330.0
2016-12-15 15:30:00,142.04,142.35,141.93,142.34,213195.0,132.5476,132.8369,132.445,132.8276,213195.0
2016-12-16 09:30:00,142.82,142.97,142.01,142.37,292882.0,133.2755,133.4155,132.5196,132.8556,292882.0
2016-12-16 10:00:00,142.44,143.33,142.11,143.02,123453.0,132.9209,133.7514,132.6129,133.4621,123453.0
2016-12-16 10:30:00,143.06,143.31,142.72,142.91,86343.0,133.4995,133.7328,133.1822,133.3595,86343.0
2016-12-16 11:00:00,143.05,143.05,142.38,142.49,69239.0,133.4901,133.4901,132.8649,132.9676,69239.0
2016-12-16 11:30:00,142.55,142.55,141.98,142.22,75652.0,133.0235,133.0235,132.4916,132.7156,75652.0
2016-12-16 12:00:00,142.29,142.37,142.0,142.1,76559.0,132.7809,132.8556,132.5103,132.6036,76559.0
2016-12-16 12:30:00,142.08,142.1,141.62,141.63,73019.0,132.585,132.6036,132.1557,132.165,73019.0
2016-12-16 13:00:00,141.61,141.66,141.14,141.16,72188.0,132.1464,132.193,131.7078,131.7264,72188.0
2016-12-16 13:30:00,141.17,141.75,141.17,141.53,79604.0,131.7358,132.277,131.7358,132.0717,79604.0
2016-12-16 14:00:00,141.53,141.74,141.07,141.19,103553.0,132.0717,132.2677,131.6424,131.7544,103553.0
2016-12-16 14:30:00,141.17,141.8,141.13,141.76,75891.0,131.7358,132.3237,131.6984,132.2863,75891.0
2016-12-16 15:00:00,141.77,142.07,141.71,141.88,62829.0,132.2957,132.5756,132.2397,132.3983,62829.0
2016-12-16 15:30:00,141.89,142.29,141.53,142.24,298171.0,132.4076,132.7809,132.0717,132.7343,298171.0
2016-12-19 09:30:00,142.94,144.0,142.07,143.0,111577.0,133.3875,134.3766,132.5756,133.4435,111577.0
2016-12-19 10:00:00,143.12,143.35,142.21,142.24,87806.0,133.5554,133.7701,132.7063,132.7343,87806.0
2016-12-19 10:30:00,142.22,142.84,142.14,142.14,86259.0,132.7156,133.2942,132.6409,132.6409,86259.0
2016-12-19 11:00:00,142.17,142.18,141.61,142.05,85941.0,132.6689,132.6783,132.1464,132.557,85941.0
2016-12-19 11:30:00,142.07,142.34,141.48,141.69,76345.0,132.5756,132.8276,132.025,132.221,76345.0
2016-12-19 12:00:00,141.72,142.85,141.72,142.77,61544.0,132.249,133.3035,132.249,133.2288,61544.0
2016-12-19 12:30:00,142.85,143.23,142.76,143.15,32951.0,133.3035,133.6581,133.2195,133.5834,32951.0
2016-12-19 13:00:00,143.09,143.19,142.48,142.58,79537.0,133.5275,133.6208,132.9582,133.0515,79537.0
2016-12-19 13:30:00,142.58,142.74,142.41,142.56,51984.0,133.0515,133.2008,132.8929,133.0329,51984.0
2016-12-19 14:00:00,142.58,142.61,141.62,141.63,69704.0,133.0515,133.0795,132.1557,132.165,69704.0
2016-12-19 14:30:00,141.7,141.79,140.54,140.56,101481.0,132.2303,132.3143,131.1479,131.1665,101481.0
2016-12-19 15:00:00,140.54,141.03,140.42,140.79,128913.0,131.1479,131.6051,131.0359,131.3812,128913.0
2016-12-19 15:30:00,140.8,141.57,140.73,141.53,194262.0,131.3905,132.109,131.3252,132.0717,194262.0
2016-12-20 09:30:00,141.98,142.84,141.55,141.89,102651.0,132.4916,133.2942,132.0904,132.4076,102651.0
2016-12-20 10:00:00,141.89,142.37,141.29,142.23,88285.0,132.4076,132.8556,131.8477,132.7249,88285.0
2016-12-20 10:30:00,142.16,142.57,142.07,142.36,66898.0,132.6596,133.0422,132.5756,132.8462,66898.0
2016-12-20 11:00:00,142.35,142.69,141.74,141.88,63639.0,132.8369,133.1542,132.2677,132.3983,63639.0
2016-12-20 11:30:00,141.98,142.49,141.81,142.36,61441.0,132.4916,132.9676,132.333,132.8462,61441.0
2016-12-20 12:00:00,142.38,142.53,141.59,141.59,72899.0,132.8649,133.0049,132.1277,132.1277,72899.0
2016-12-20 12:30:00,141.64,141.8,141.06,141.3,48869.0,132.1744,132.3237,131.6331,131.8571,48869.0
2016-12-20 13:00:00,141.3,141.47,141.1,141.32,85612.0,131.8571,132.0157,131.6704,131.8757,85612.0
2016-12-20 13:30:00,141.29,141.35,140.82,140.99,122734.0,131.8477,131.9037,131.4092,131.5678,122734.0
2016-12-20 14:00:00,140.92,140.99,140.62,140.67,51270.0,131.5025,131.5678,131.2225,131.2692,51270.0
2016-12-20 14:30:00,140.66,140.83,140.52,140.59,54670.0,131.2598,131.4185,131.1292,131.1945,54670.0
2016-12-20 15:00:00,140.59,140.93,140.59,140.83,60596.0,131.1945,131.5118,131.1945,131.4185,60596.0
2016-12-20 15:30:00,140.83,141.13,140.76,141.11,150081.0,131.4185,131.6984,131.3532,131.6798,150081.0
2016-12-21 09:30:00,141.13,141.94,140.67,141.68,119206.0,131.6984,132.4543,131.2692,132.2117,119206.0
2016-12-21 10:00:00,141.68,142.72,141.42,142.63,88310.0,132.2117,133.1822,131.9691,133.0982,88310.0
2016-12-21 10:30:00,142.62,143.06,142.05,142.22,88736.0,133.0889,133.4995,132.557,132.7156,88736.0
2016-12-21 11:00:00,142.24,142.26,141.62,142.02,54766.0,132.7343,132.7529,132.1557,132.529,54766.0
2016-12-21 11:30:00,142.02,142.73,141.9,142.67,54838.0,132.529,133.1915,132.417,133.1355,54838.0
2016-12-21 12:00:00,142.74,142.83,142.06,142.35,59648.0,133.2008,133.2848,132.5663,132.8369,59648.0
2016-12-21 12:30:00,142.33,142.43,142.21,142.25,44913.0,132.8182,132.9116,132.7063,132.7436,44913.0
2016-12-21 13:00:00,142.27,142.38,141.9,141.94,61220.0,132.7623,132.8649,132.417,132.4543,61220.0
2016-12-21 13:30:00,141.97,142.61,141.97,142.35,36137.0,132.4823,133.0795,132.4823,132.8369,36137.0
2016-12-21 14:00:00,142.34,142.49,141.67,141.96,61679.0,132.8276,132.9676,132.2024,132.473,61679.0
2016-12-21 14:30:00,141.97,142.0,141.45,141.76,52496.0,132.4823,132.5103,131.9971,132.2863,52496.0
2016-12-21 15:00:00,141.76,141.83,141.5,141.55,50953.0,132.2863,132.3517,132.0437,132.0904,50953.0
2016-12-21 15:30:00,141.51,141.69,141.31,141.58,139474.0,132.053,132.221,131.8664,132.1184,139474.0
2016-12-22 09:30:00,141.96,142.62,141.31,142.43,110331.0,132.473,133.0889,131.8664,132.9116,110331.0
2016-12-22 10:00:00,142.38,142.46,140.9,141.02,47793.0,132.8649,132.9396,131.4838,131.5958,47793.0
2016-12-22 10:30:00,141.07,141.07,140.51,140.63,77822.0,131.6424,131.6424,131.1199,131.2319,77822.0
2016-12-22 11:00:00,140.64,140.68,140.11,140.11,56787.0,131.2412,131.2785,130.7466,130.7466,56787.0
2016-12-22 11:30:00,140.11,140.62,140.08,140.46,44452.0,130.7466,131.2225,130.7186,131.0732,44452.0
2016-12-22 12:00:00,140.44,140.48,140.08,140.38,50275.0,131.0546,131.0919,130.7186,130.9986,50275.0
2016-12-22 12:30:00,140.34,140.74,140.29,140.64,16719.0,130.9612,131.3345,130.9146,131.2412,16719.0
2016-12-22 13:00:00,140.62,140.65,140.07,140.2,30770.0,131.2225,131.2505,130.7093,130.8306,30770.0
2016-12-22 13:30:00,140.17,140.54,140.09,140.33,25225.0,130.8026,131.1479,130.7279,130.9519,25225.0
2016-12-22 14:00:00,140.32,140.63,140.24,140.45,31164.0,130.9426,131.2319,130.8679,131.0639,31164.0
2016-12-22 14:30:00,140.47,140.49,140.0,140.09,26509.0,131.0825,131.1012,130.644,130.7279,26509.0
2016-12-22 15:00:00,140.08,140.31,140.0,140.26,43194.0,130.7186,130.9332,130.644,130.8866,43194.0
2016-12-22 15:30:00,140.28,140.37,139.76,140.34,151461.0,130.9052,130.9892,130.42,130.9612,151461.0
2016-12-23 09:30:00,140.76,141.59,140.72,141.15,68265.0,131.3532,132.1277,131.3158,131.7171,68265.0
2016-12-23 10:00:00,141.2,142.3,141.13,141.94,68543.0,131.7638,132.7902,131.6984,132.4543,68543.0
2016-12-23 10:30:00,142.0,142.1,141.3,141.3,67525.0,132.5103,132.6036,131.8571,131.8571,67525.0
2016-12-23 11:00:00,141.29,141.42,141.15,141.22,67358.0,131.8477,131.9691,131.7171,131.7824,67358.0
2016-12-23 11:30:00,141.23,141.42,140.76,141.07,72909.0,131.7918,131.9691,131.3532,131.6424,72909.0
2016-12-23 12:00:00,141.07,141.22,140.86,141.09,33425.0,131.6424,131.7824,131.4465,131.6611,33425.0
2016-12-23 12:30:00,141.09,141.09,140.63,140.64,29835.0,131.6611,131.6611,131.2319,131.2412,29835.0
2016-12-23 13:00:00,140.64,140.82,140.53,140.82,39955.0,131.2412,131.4092,131.1385,131.4092,39955.0
2016-12-23 13:30:00,140.8,140.83,140.58,140.71,33258.0,131.3905,131.4185,131.1852,131.3065,33258.0
2016-12-23 14:00:00,140.7,140.8,140.49,140.61,45972.0,131.2972,131.3905,131.1012,131.2132,45972.0
2016-12-23 14:30:00,140.64,140.91,140.53,140.86,43403.0,131.2412,131.4931,131.1385,131.4465,43403.0
2016-12-23 15:00:00,140.86,140.94,140.57,140.88,42222.0,131.4465,131.5211,131.1759,131.4651,42222.0
2016-12-23 15:30:00,140.88,141.21,140.76,141.18,119822.0,131.4651,131.7731,131.3532,131.7451,119822.0
2016-12-27 09:30:00,141.24,142.38,140.62,142.01,46034.0,131.8011,132.8649,131.2225,132.5196,46034.0
2016-12-27 10:00:00,141.91,142.03,141.4,141.92,52354.0,132.4263,132.5383,131.9504,132.4356,52354.0
2016-12-27 10:30:00,141.96,142.89,141.94,142.72,58384.0,132.473,133.3408,132.4543,133.1822,58384.0
2016-12-27 11:00:00,142.69,142.87,142.32,142.54,45383.0,133.1542,133.3222,132.8089,133.0142,45383.0
2016-12-27 11:30:00,142.54,142.54,142.0,142.13,63342.0,133.0142,133.0142,132.5103,132.6316,63342.0
2016-12-27 12:00:00,142.14,142.24,141.99,142.16,26374.0,132.6409,132.7343,132.501,132.6596,26374.0
2016-12-27 12:30:00,142.15,142.15,141.7,141.77,25625.0,132.6503,132.6503,132.2303,132.2957,25625.0
2016-12-27 13:00:00,141.84,141.98,141.64,141.77,27888.0,132.361,132.4916,132.1744,132.2957,27888.0
2016-12-27 13:30:00,141.77,141.88,141.55,141.71,27753.0,132.2957,132.3983,132.0904,132.2397,27753.0
2016-12-27 14:00:00,141.8,141.85,141.6,141.63,26664.0,132.3237,132.3703,132.137,132.165,26664.0
2016-12-27 14:30:00,141.62,142.07,141.53,142.07,28735.0,132.1557,132.5756,132.0717,132.5756,28735.0
2016-12-27 15:00:00,142.04,142.06,141.91,142.0,30590.0,132.5476,132.5663,132.4263,132.5103,30590.0
2016-12-27 15:30:00,142.0,142.13,141.95,142.06,74215.0,132.5103,132.6316,132.4636,132.5663,74215.0
2016-12-28 09:30:00,142.06,142.79,141.85,142.26,59973.0,132.5663,133.2475,132.3703,132.7529,59973.0
2016-12-28 10:00:00,142.11,142.38,141.84,142.04,59458.0,132.6129,132.8649,132.361,132.5476,59458.0
2016-12-28 10:30:00,142.04,142.04,141.31,141.4,22103.0,132.5476,132.5476,131.8664,131.9504,22103.0
2016-12-28 11:00:00,141.42,141.94,141.4,141.76,24628.0,131.9691,132.4543,131.9504,132.2863,24628.0
2016-12-28 11:30:00,141.76,142.06,141.7,141.93,40484.0,132.2863,132.5663,132.2303,132.445,40484.0
2016-12-28 12:00:00,141.88,141.92,141.41,141.41,20509.0,132.3983,132.4356,131.9597,131.9597,20509.0
2016-12-28 12:30:00,141.46,141.46,141.24,141.36,21356.0,132.0064,132.0064,131.8011,131.9131,21356.0
2016-12-28 13:00:00,141.34,141.51,141.3,141.31,15215.0,131.8944,132.053,131.8571,131.8664,15215.0
2016-12-28 13:30:00,141.32,141.58,141.29,141.58,22627.0,131.8757,132.1184,131.8477,132.1184,22627.0
2016-12-28 14:00:00,141.55,141.69,141.17,141.46,35798.0,132.0904,132.221,131.7358,132.0064,35798.0
2016-12-28 14:30:00,141.44,141.78,141.37,141.7,29621.0,131.9877,132.305,131.9224,132.2303,29621.0
2016-12-28 15:00:00,141.68,141.79,141.56,141.74,44321.0,132.2117,132.3143,132.0997,132.2677,44321.0
2016-12-28 15:30:00,141.71,141.73,141.47,141.56,70190.0,132.2397,132.2583,132.0157,132.0997,70190.0
2016-12-29 09:30:00,140.86,142.07,140.86,142.04,78869.0,131.4465,132.5756,131.4465,132.5476,78869.0
2016-12-29 10:00:00,141.99,142.99,141.89,142.83,65402.0,132.501,133.4341,132.4076,133.2848,65402.0
2016-12-29 10:30:00,142.82,142.91,141.95,142.21,41562.0,133.2755,133.3595,132.4636,132.7063,41562.0
2016-12-29 11:00:00,142.21,142.56,142.02,142.51,45671.0,132.7063,133.0329,132.529,132.9862,45671.0
2016-12-29 11:30:00,142.48,142.75,142.23,142.3,36251.0,132.9582,133.2102,132.7249,132.7902,36251.0
2016-12-29 12:00:00,142.32,142.55,142.24,142.55,53564.0,132.8089,133.0235,132.7343,133.0235,53564.0
2016-12-29 12:30:00,142.56,142.74,142.45,142.45,26524.0,133.0329,133.2008,132.9302,132.9302,26524.0
2016-12-29 13:00:00,142.46,142.48,141.95,141.96,18437.0,132.9396,132.9582,132.4636,132.473,18437.0
2016-12-29 13:30:00,142.01,142.01,141.48,141.77,31672.0,132.5196,132.5196,132.025,132.2957,31672.0
2016-12-29 14:00:00,141.73,142.12,141.73,141.88,40996.0,132.2583,132.6223,132.2583,132.3983,40996.0
2016-12-29 14:30:00,141.86,141.91,141.57,141.68,33581.0,132.3797,132.4263,132.109,132.2117,33581.0
2016-12-29 15:00:00,141.63,141.81,141.63,141.69,42817.0,132.165,132.333,132.165,132.221,42817.0
2016-12-29 15:30:00,141.69,141.85,141.6,141.79,82222.0,132.221,132.3703,132.137,132.3143,82222.0
2016-12-30 09:30:00,141.47,142.05,140.8,141.52,94151.0,132.0157,132.557,131.3905,132.0624,94151.0
2016-12-30 10:00:00,141.65,142.24,141.29,141.39,41163.0,132.1837,132.7343,131.8477,131.9411,41163.0
2016-12-30 10:30:00,141.42,141.65,141.21,141.51,48286.0,131.9691,132.1837,131.7731,132.053,48286.0
2016-12-30 11:00:00,141.61,141.83,141.41,141.83,53263.0,132.1464,132.3517,131.9597,132.3517,53263.0
2016-12-30 11:30:00,141.82,142.26,141.78,141.89,25362.0,132.3423,132.7529,132.305,132.4076,25362.0
2016-12-30 12:00:00,141.86,142.0,141.27,141.38,23689.0,132.3797,132.5103,131.8291,131.9317,23689.0
2016-12-30 12:30:00,141.35,141.41,140.69,140.7,56364.0,131.9037,131.9597,131.2878,131.2972,56364.0
2016-12-30 13:00:00,140.71,140.83,140.51,140.83,27949.0,131.3065,131.4185,131.1199,131.4185,27949.0
2016-12-30 13:30:00,140.84,140.86,140.44,140.53,24665.0,131.4278,131.4465,131.0546,131.1385,24665.0
2016-12-30 14:00:00,140.55,140.89,140.46,140.64,31942.0,131.1572,131.4745,131.0732,131.2412,31942.0
2016-12-30 14:30:00,140.63,140.75,140.11,140.21,38628.0,131.2319,131.3438,130.7466,130.8399,38628.0
2016-12-30 15:00:00,140.21,140.6,140.16,140.44,49071.0,130.8399,131.2039,130.7933,131.0546,49071.0
2016-12-30 15:30:00,140.45,140.52,140.1,140.47,190612.0,131.0639,131.1292,130.7373,131.0825,190612.0
2017-01-03 09:30:00,139.98,144.47,139.98,143.55,252605.0,130.6253,134.8152,130.6253,133.9567,252605.0
2017-01-03 10:00:00,143.63,146.49,143.63,145.39,233221.0,134.0314,136.7002,134.0314,135.6737,233221.0
2017-01-03 10:30:00,145.36,145.76,144.65,145.01,119465.0,135.6458,136.019,134.9832,135.3191,119465.0
2017-01-03 11:00:00,145.0,146.35,144.52,146.24,170521.0,135.3098,136.5696,134.8619,136.4669,170521.0
2017-01-03 11:30:00,146.24,146.41,145.66,146.35,181362.0,136.4669,136.6256,135.9257,136.5696,181362.0
2017-01-03 12:00:00,146.34,147.85,145.76,147.85,118741.0,136.5603,137.9693,136.019,137.9693,118741.0
2017-01-03 12:30:00,147.9,147.96,147.37,147.55,80172.0,138.016,138.072,137.5214,137.6894,80172.0
2017-01-03 13:00:00,147.6,147.94,147.25,147.42,107359.0,137.7361,138.0533,137.4094,137.5681,107359.0
2017-01-03 13:30:00,147.47,147.53,147.06,147.12,37571.0,137.6147,137.6707,137.2321,137.2881,37571.0
2017-01-03 14:00:00,147.16,148.92,147.16,148.55,155981.0,137.3255,138.9678,137.3255,138.6226,155981.0
2017-01-03 14:30:00,148.52,149.11,148.51,148.81,215836.0,138.5946,139.1451,138.5852,138.8652,215836.0
2017-01-03 15:00:00,148.81,148.81,148.24,148.4,194323.0,138.8652,138.8652,138.3333,138.4826,194323.0
2017-01-03 15:30:00,148.29,148.39,147.27,147.46,442301.0,138.3799,138.4733,137.4281,137.6054,442301.0
2017-01-04 09:30:00,147.39,149.5,147.39,148.7,142297.0,137.5401,139.5091,137.5401,138.7625,142297.0
2017-01-04 10:00:00,148.77,149.15,147.93,148.05,95882.0,138.8279,139.1825,138.044,138.156,95882.0
2017-01-04 10:30:00,148.04,148.17,146.62,146.62,85751.0,138.1467,138.268,136.8215,136.8215,85751.0
2017-01-04 11:00:00,146.6,148.13,146.51,148.01,105888.0,136.8029,138.2306,136.7189,138.1187,105888.0
2017-01-04 11:30:00,148.06,149.06,147.85,149.0,94451.0,138.1653,139.0985,137.9693,139.0425,94451.0
2017-01-04 12:00:00,148.99,149.32,148.7,148.75,49402.0,139.0332,139.3411,138.7625,138.8092,49402.0
2017-01-04 12:30:00,148.71,149.16,148.6,148.97,89420.0,138.7719,139.1918,138.6692,139.0145,89420.0
2017-01-04 13:00:00,148.94,149.08,148.41,148.41,65603.0,138.9865,139.1171,138.4919,138.4919,65603.0
2017-01-04 13:30:00,148.37,148.71,148.11,148.19,53180.0,138.4546,138.7719,138.212,138.2866,53180.0
2017-01-04 14:00:00,148.23,148.93,148.07,148.62,66576.0,138.324,138.9772,138.1746,138.6879,66576.0
2017-01-04 14:30:00,148.62,148.83,148.33,148.38,96884.0,138.6879,138.8839,138.4173,138.4639,96884.0
2017-01-04 15:00:00,148.39,148.87,148.34,148.71,108229.0,138.4733,138.9212,138.4266,138.7719,108229.0
2017-01-04 15:30:00,148.7,149.1,148.27,148.55,302518.0,138.7625,139.1358,138.3613,138.6226,302518.0
2017-01-05 09:30:00,147.27,147.93,145.57,145.57,137949.0,137.4281,138.044,135.8417,135.8417,137949.0
2017-01-05 10:00:00,145.67,145.97,145.18,145.47,70645.0,135.935,136.215,135.4778,135.7484,70645.0
2017-01-05 10:30:00,145.56,146.93,145.47,146.55,99751.0,135.8324,137.1108,135.7484,136.7562,99751.0
2017-01-05 11:00:00,146.5,146.64,145.84,145.92,56635.0,136.7096,136.8402,136.0937,136.1683,56635.0
2017-01-05 11:30:00,145.98,146.66,145.98,146.58,86078.0,136.2243,136.8589,136.2243,136.7842,86078.0
2017-01-05 12:00:00,146.53,146.6,145.92,146.1,81160.0,136.7376,136.8029,136.1683,136.3363,81160.0
2017-01-05 12:30:00,146.15,146.64,145.96,146.53,35349.0,136.383,136.8402,136.2057,136.7376,35349.0
2017-01-05 13:00:00,146.52,146.63,146.28,146.43,34515.0,136.7282,136.8309,136.5043,136.6442,34515.0
2017-01-05 13:30:00,146.48,146.65,146.39,146.54,41265.0,136.6909,136.8495,136.6069,136.7469,41265.0
2017-01-05 14:00:00,146.56,146.89,146.51,146.62,32072.0,136.7656,137.0735,136.7189,136.8215,32072.0
2017-01-05 14:30:00,146.56,146.62,146.2,146.58,46849.0,136.7656,136.8215,136.4296,136.7842,46849.0
2017-01-05 15:00:00,146.62,146.71,146.44,146.7,50886.0,136.8215,136.9055,136.6536,136.8962,50886.0
2017-01-05 15:30:00,146.67,146.67,146.3,146.51,157122.0,136.8682,136.8682,136.5229,136.7189,157122.0
2017-01-06 09:30:00,146.93,147.42,145.65,146.21,85848.0,137.1108,137.5681,135.9164,136.4389,85848.0
2017-01-06 10:00:00,146.29,146.6,145.5,146.17,93172.0,136.5136,136.8029,135.7764,136.4016,93172.0
2017-01-06 10:30:00,146.28,146.37,144.89,145.18,101438.0,136.5043,136.5883,135.2072,135.4778,101438.0
2017-01-06 11:00:00,145.18,145.78,145.11,145.5,62681.0,135.4778,136.0377,135.4125,135.7764,62681.0
2017-01-06 11:30:00,145.46,145.79,145.2,145.71,52643.0,135.7391,136.047,135.4964,135.9724,52643.0
2017-01-06 12:00:00,145.69,146.05,145.58,145.98,101924.0,135.9537,136.2896,135.851,136.2243,101924.0
2017-01-06 12:30:00,145.98,146.69,145.98,146.51,41875.0,136.2243,136.8869,136.2243,136.7189,41875.0
2017-01-06 13:00:00,146.5,146.82,146.39,146.58,39466.0,136.7096,137.0082,136.6069,136.7842,39466.0
2017-01-06 13:30:00,146.6,146.88,146.14,146.81,35303.0,136.8029,137.0642,136.3736,136.9988,35303.0
2017-01-06 14:00:00,146.78,146.99,146.56,146.81,32909.0,136.9709,137.1668,136.7656,136.9988,32909.0
2017-01-06 14:30:00,146.84,146.97,146.68,146.89,37663.0,137.0268,137.1482,136.8775,137.0735,37663.0
2017-01-06 15:00:00,146.89,147.12,146.86,147.05,49827.0,137.0735,137.2881,137.0455,137.2228,49827.0
2017-01-06 15:30:00,147.04,147.18,146.91,146.93,158818.0,137.2135,137.3441,137.0922,137.1108,158818.0
2017-01-09 09:30:00,146.35,147.52,145.66,145.73,54729.0,136.5696,137.6614,135.9257,135.991,54729.0
2017-01-09 10:00:00,145.84,147.26,145.69,147.19,78212.0,136.0937,137.4188,135.9537,137.3535,78212.0
2017-01-09 10:30:00,147.22,147.26,146.48,146.57,90112.0,137.3815,137.4188,136.6909,136.7749,90112.0
2017-01-09 11:00:00,146.53,147.07,146.52,146.97,83565.0,136.7376,137.2415,136.7282,137.1482,83565.0
2017-01-09 11:30:00,146.98,147.29,146.8,146.87,83113.0,137.1575,137.4468,136.9895,137.0548,83113.0
2017-01-09 12:00:00,146.82,147.63,146.67,147.59,38160.0,137.0082,137.7641,136.8682,137.7267,38160.0
2017-01-09 12:30:00,147.54,148.01,147.42,147.69,38161.0,137.6801,138.1187,137.5681,137.82,38161.0
2017-01-09 13:00:00,147.75,147.95,147.46,147.55,34381.0,137.876,138.0627,137.6054,137.6894,34381.0
2017-01-09 13:30:00,147.45,147.51,147.11,147.19,31138.0,137.5961,137.6521,137.2788,137.3535,31138.0
2017-01-09 14:00:00,147.18,147.4,146.91,147.07,33557.0,137.3441,137.5494,137.0922,137.2415,33557.0
2017-01-09 14:30:00,147.05,147.44,146.99,147.44,30535.0,137.2228,137.5867,137.1668,137.5867,30535.0
2017-01-09 15:00:00,147.43,147.62,147.36,147.44,46198.0,137.5774,137.7547,137.5121,137.5867,46198.0
2017-01-09 15:30:00,147.47,147.5,146.78,146.85,169225.0,137.6147,137.6427,136.9709,137.0362,169225.0
2017-01-10 09:30:00,146.27,147.68,146.25,146.35,53623.0,136.4949,137.8107,136.4763,136.5696,53623.0
2017-01-10 10:00:00,146.21,146.22,145.68,146.01,55359.0,136.4389,136.4483,135.9444,136.2523,55359.0
2017-01-10 10:30:00,146.2,147.74,146.18,147.34,73334.0,136.4296,137.8667,136.411,137.4934,73334.0
2017-01-10 11:00:00,147.39,147.81,147.03,147.5,65377.0,137.5401,137.932,137.2041,137.6427,65377.0
2017-01-10 11:30:00,147.56,147.66,147.07,147.36,32859.0,137.6987,137.792,137.2415,137.5121,32859.0
2017-01-10 12:00:00,147.36,147.8,147.34,147.45,35007.0,137.5121,137.9227,137.4934,137.5961,35007.0
2017-01-10 12:30:00,147.46,148.31,147.46,148.24,98225.0,137.6054,138.3986,137.6054,138.3333,98225.0
2017-01-10 13:00:00,148.25,148.59,148.02,148.22,38208.0,138.3426,138.6599,138.128,138.3146,38208.0
2017-01-10 13:30:00,148.22,148.28,147.26,147.45,97096.0,138.3146,138.3706,137.4188,137.5961,97096.0
2017-01-10 14:00:00,147.38,147.47,146.72,146.88,56597.0,137.5308,137.6147,136.9149,137.0642,56597.0
2017-01-10 14:30:00,146.82,147.52,146.77,147.36,46016.0,137.0082,137.6614,136.9615,137.5121,46016.0
2017-01-10 15:00:00,147.38,147.54,147.14,147.24,41701.0,137.5308,137.6801,137.3068,137.4001,41701.0
2017-01-10 15:30:00,147.25,147.49,146.79,146.82,119160.0,137.4094,137.6334,136.9802,137.0082,119160.0
2017-01-11 09:30:00,146.5,147.55,146.26,146.84,111353.0,136.7096,137.6894,136.4856,137.0268,111353.0
2017-01-11 10:00:00,146.82,147.16,146.29,146.68,69740.0,137.0082,137.3255,136.5136,136.8775,69740.0
2017-01-11 10:30:00,146.67,147.07,146.01,146.11,67714.0,136.8682,137.2415,136.2523,136.3456,67714.0
2017-01-11 11:00:00,146.15,146.25,143.07,143.41,110235.0,136.383,136.4763,133.5088,133.8261,110235.0
2017-01-11 11:30:00,143.48,143.7,142.02,142.87,219825.0,133.8914,134.0967,132.529,133.3222,219825.0
2017-01-11 12:00:00,142.89,143.31,142.11,142.23,117001.0,133.3408,133.7328,132.6129,132.7249,117001.0
2017-01-11 12:30:00,142.23,143.0,141.84,142.94,164505.0,132.7249,133.4435,132.361,133.3875,164505.0
2017-01-11 13:00:00,142.91,143.22,141.21,141.23,126243.0,133.3595,133.6488,131.7731,131.7918,126243.0
2017-01-11 13:30:00,141.21,142.39,141.09,142.32,99786.0,131.7731,132.8742,131.6611,132.8089,99786.0
2017-01-11 14:00:00,142.28,142.48,142.07,142.16,68109.0,132.7716,132.9582,132.5756,132.6596,68109.0
2017-01-11 14:30:00,142.19,142.9,142.19,142.89,47587.0,132.6876,133.3502,132.6876,133.3408,47587.0
2017-01-11 15:00:00,142.84,143.27,142.82,143.03,103150.0,133.2942,133.6954,133.2755,133.4715,103150.0
2017-01-11 15:30:00,143.04,143.19,142.76,143.17,198730.0,133.4808,133.6208,133.2195,133.6021,198730.0
2017-01-12 09:30:00,142.24,143.23,141.67,142.76,215956.0,132.7343,133.6581,132.2024,133.2195,215956.0
2017-01-12 10:00:00,142.69,143.12,142.23,142.38,75368.0,133.1542,133.5554,132.7249,132.8649,75368.0
2017-01-12 10:30:00,142.39,143.17,142.14,142.71,71247.0,132.8742,133.6021,132.6409,133.1728,71247.0
2017-01-12 11:00:00,142.77,143.47,142.58,143.44,52489.0,133.2288,133.8821,133.0515,133.8541,52489.0
2017-01-12 11:30:00,143.45,143.52,142.36,142.89,91491.0,133.8634,133.9287,132.8462,133.3408,91491.0
2017-01-12 12:00:00,142.83,143.86,142.83,143.78,38325.0,133.2848,134.246,133.2848,134.1713,38325.0
2017-01-12 12:30:00,143.64,144.47,143.62,144.28,48599.0,134.0407,134.8152,134.022,134.6379,48599.0
2017-01-12 13:00:00,144.31,144.72,144.12,144.63,39090.0,134.6659,135.0485,134.4886,134.9645,39090.0
2017-01-12 13:30:00,144.69,144.92,144.56,144.64,28553.0,135.0205,135.2352,134.8992,134.9739,28553.0
2017-01-12 14:00:00,144.65,144.87,144.61,144.62,39299.0,134.9832,135.1885,134.9459,134.9552,39299.0
2017-01-12 14:30:00,144.65,145.07,144.65,145.05,48745.0,134.9832,135.3751,134.9832,135.3565,48745.0
2017-01-12 15:00:00,145.07,145.07,144.75,144.86,62489.0,135.3751,135.3751,135.0765,135.1792,62489.0
2017-01-12 15:30:00,144.88,144.99,144.64,144.67,148047.0,135.1978,135.3005,134.9739,135.0019,148047.0
2017-01-13 09:30:00,145.51,147.25,145.06,146.43,117135.0,135.7857,137.4094,135.3658,136.6442,117135.0
2017-01-13 10:00:00,146.46,147.23,146.09,146.98,111602.0,136.6722,137.3908,136.327,137.1575,111602.0
2017-01-13 10:30:00,147.05,147.19,146.67,146.87,80703.0,137.2228,137.3535,136.8682,137.0548,80703.0
2017-01-13 11:00:00,146.87,147.18,146.75,146.75,40320.0,137.0548,137.3441,136.9429,136.9429,40320.0
2017-01-13 11:30:00,146.68,147.44,146.45,147.37,75721.0,136.8775,137.5867,136.6629,137.5214,75721.0
2017-01-13 12:00:00,147.36,147.73,147.21,147.64,79833.0,137.5121,137.8574,137.3721,137.7734,79833.0
2017-01-13 12:30:00,147.62,147.62,147.27,147.45,38612.0,137.7547,137.7547,137.4281,137.5961,38612.0
2017-01-13 13:00:00,147.48,147.71,147.35,147.66,42586.0,137.6241,137.8387,137.5028,137.792,42586.0
2017-01-13 13:30:00,147.64,147.76,147.28,147.48,53169.0,137.7734,137.8854,137.4374,137.6241,53169.0
2017-01-13 14:00:00,147.5,147.68,147.09,147.19,63520.0,137.6427,137.8107,137.2601,137.3535,63520.0
2017-01-13 14:30:00,147.18,147.59,147.06,147.54,71931.0,137.3441,137.7267,137.2321,137.6801,71931.0
2017-01-13 15:00:00,147.5,147.55,146.99,146.99,66924.0,137.6427,137.6894,137.1668,137.1668,66924.0
2017-01-13 15:30:00,147.0,147.55,146.94,147.2,151806.0,137.1762,137.6894,137.1202,137.3628,151806.0
2017-01-17 09:30:00,146.82,147.99,146.03,147.9,80939.0,137.0082,138.1,136.271,138.016,80939.0
2017-01-17 10:00:00,147.79,148.14,146.93,146.97,119809.0,137.9134,138.24,137.1108,137.1482,119809.0
2017-01-17 10:30:00,146.98,148.15,146.98,147.78,70128.0,137.1575,138.2493,137.1575,137.904,70128.0
2017-01-17 11:00:00,147.76,147.87,146.92,147.71,39191.0,137.8854,137.988,137.1015,137.8387,39191.0
2017-01-17 11:30:00,147.7,148.96,147.64,148.96,74039.0,137.8294,139.0052,137.7734,139.0052,74039.0
2017-01-17 12:00:00,148.95,148.95,148.47,148.85,82790.0,138.9958,138.9958,138.5479,138.9025,82790.0
2017-01-17 12:30:00,148.86,148.87,148.61,148.87,75008.0,138.9119,138.9212,138.6786,138.9212,75008.0
2017-01-17 13:00:00,148.89,149.3,148.75,148.85,84391.0,138.9398,139.3224,138.8092,138.9025,84391.0
2017-01-17 13:30:00,148.86,149.06,148.78,148.92,37244.0,138.9119,139.0985,138.8372,138.9678,37244.0
2017-01-17 14:00:00,148.93,149.01,148.29,148.32,57969.0,138.9772,139.0518,138.3799,138.4079,57969.0
2017-01-17 14:30:00,148.41,148.84,148.13,148.28,46294.0,138.4919,138.8932,138.2306,138.3706,46294.0
2017-01-17 15:00:00,148.27,148.64,148.16,148.36,66970.0,138.3613,138.7066,138.2586,138.4453,66970.0
2017-01-17 15:30:00,148.37,148.47,147.85,148.19,161036.0,138.4546,138.5479,137.9693,138.2866,161036.0
2017-01-18 09:30:00,150.21,150.46,148.49,148.81,123770.0,140.1716,140.4049,138.5666,138.8652,123770.0
2017-01-18 10:00:00,148.81,149.2,148.47,149.1,78677.0,138.8652,139.2291,138.5479,139.1358,78677.0
2017-01-18 10:30:00,149.1,149.28,148.77,149.18,35228.0,139.1358,139.3038,138.8279,139.2105,35228.0
2017-01-18 11:00:00,149.18,149.19,148.3,148.72,55041.0,139.2105,139.2198,138.3893,138.7812,55041.0
2017-01-18 11:30:00,148.73,148.78,148.18,148.34,26794.0,138.7905,138.8372,138.2773,138.4266,26794.0
2017-01-18 12:00:00,148.34,148.57,148.23,148.46,21695.0,138.4266,138.6412,138.324,138.5386,21695.0
2017-01-18 12:30:00,148.46,148.86,148.38,148.72,77989.0,138.5386,138.9119,138.4639,138.7812,77989.0
2017-01-18 13:00:00,148.67,148.94,148.58,148.82,54921.0,138.7345,138.9865,138.6506,138.8745,54921.0
2017-01-18 13:30:00,148.82,149.17,148.82,149.15,52167.0,138.8745,139.2011,138.8745,139.1825,52167.0
2017-01-18 14:00:00,149.08,149.41,149.02,149.06,63640.0,139.1171,139.4251,139.0612,139.0985,63640.0
2017-01-18 14:30:00,149.04,149.62,149.03,149.46,88694.0,139.0798,139.6211,139.0705,139.4718,88694.0
2017-01-18 15:00:00,149.45,150.05,149.38,149.87,76915.0,139.4624,140.0223,139.3971,139.8544,76915.0
2017-01-18 15:30:00,149.87,149.89,149.32,149.73,213483.0,139.8544,139.873,139.3411,139.7237,213483.0
2017-01-19 09:30:00,149.68,149.68,147.56,148.16,45435.0,139.6771,139.6771,137.6987,138.2586,45435.0
2017-01-19 10:00:00,148.09,148.53,147.93,148.11,49650.0,138.1933,138.6039,138.044,138.212,49650.0
2017-01-19 10:30:00,147.99,148.22,147.69,148.16,38703.0,138.1,138.3146,137.82,138.2586,38703.0
2017-01-19 11:00:00,148.15,148.21,147.81,147.81,40675.0,138.2493,138.3053,137.932,137.932,40675.0
2017-01-19 11:30:00,147.8,147.88,147.36,147.5,33591.0,137.9227,137.9973,137.5121,137.6427,33591.0
2017-01-19 12:00:00,147.45,147.71,147.29,147.31,39294.0,137.5961,137.8387,137.4468,137.4654,39294.0
2017-01-19 12:30:00,147.31,147.39,146.74,146.78,44159.0,137.4654,137.5401,136.9335,136.9709,44159.0
2017-01-19 13:00:00,146.75,147.07,146.73,146.78,57346.0,136.9429,137.2415,136.9242,136.9709,57346.0
2017-01-19 13:30:00,146.77,147.19,146.53,147.15,78136.0,136.9615,137.3535,136.7376,137.3161,78136.0
2017-01-19 14:00:00,147.13,147.3,146.55,146.7,81387.0,137.2975,137.4561,136.7562,136.8962,81387.0
2017-01-19 14:30:00,146.73,147.21,146.56,146.9,67640.0,136.9242,137.3721,136.7656,137.0828,67640.0
2017-01-19 15:00:00,146.93,147.17,146.64,147.1,58173.0,137.1108,137.3348,136.8402,137.2695,58173.0
2017-01-19 15:30:00,147.09,147.39,147.02,147.26,200693.0,137.2601,137.5401,137.1948,137.4188,200693.0
2017-01-20 09:30:00,147.5,148.71,147.5,148.25,235735.0,137.6427,138.7719,137.6427,138.3426,235735.0
2017-01-20 10:00:00,148.34,148.67,147.99,148.67,88264.0,138.4266,138.7345,138.1,138.7345,88264.0
2017-01-20 10:30:00,148.65,151.75,148.21,150.99,557561.0,138.7159,141.6087,138.3053,140.8995,557561.0
2017-01-20 11:00:00,150.92,151.82,150.68,151.35,285818.0,140.8342,141.674,140.6102,141.2354,285818.0
2017-01-20 11:30:00,151.32,151.42,150.85,151.0,255130.0,141.2075,141.3008,140.7689,140.9088,255130.0
2017-01-20 12:00:00,151.02,151.39,149.89,149.9,218952.0,140.9275,141.2728,139.873,139.8823,218952.0
2017-01-20 12:30:00,149.94,150.34,149.36,150.13,136081.0,139.9197,140.2929,139.3784,140.097,136081.0
2017-01-20 13:00:00,150.16,150.16,149.57,149.82,132630.0,140.125,140.125,139.5744,139.8077,132630.0
2017-01-20 13:30:00,149.82,149.91,149.6,149.77,73383.0,139.8077,139.8917,139.6024,139.761,73383.0
2017-01-20 14:00:00,149.75,150.22,149.67,149.94,56034.0,139.7424,140.181,139.6677,139.9197,56034.0
2017-01-20 14:30:00,149.9,150.18,149.81,150.08,72663.0,139.8823,140.1436,139.7984,140.0503,72663.0
2017-01-20 15:00:00,150.01,150.4,149.93,149.96,80661.0,139.985,140.3489,139.9103,139.9383,80661.0
2017-01-20 15:30:00,149.97,150.34,149.83,150.33,283604.0,139.9477,140.2929,139.817,140.2836,283604.0
2017-01-23 09:30:00,149.62,150.2,149.31,149.62,150720.0,139.6211,140.1623,139.3318,139.6211,150720.0
2017-01-23 10:00:00,149.68,149.71,149.26,149.28,120203.0,139.6771,139.705,139.2851,139.3038,120203.0
2017-01-23 10:30:00,149.31,149.67,148.75,149.0,136553.0,139.3318,139.6677,138.8092,139.0425,136553.0
2017-01-23 11:00:00,149.0,149.08,148.64,148.78,153799.0,139.0425,139.1171,138.7066,138.8372,153799.0
2017-01-23 11:30:00,148.81,149.04,148.42,148.96,96224.0,138.8652,139.0798,138.5013,139.0052,96224.0
2017-01-23 12:00:00,148.97,149.06,148.64,149.0,92700.0,139.0145,139.0985,138.7066,139.0425,92700.0
2017-01-23 12:30:00,149.01,149.09,148.8,149.0,66505.0,139.0518,139.1265,138.8559,139.0425,66505.0
2017-01-23 13:00:00,149.01,149.14,148.91,149.06,104682.0,139.0518,139.1731,138.9585,139.0985,104682.0
2017-01-23 13:30:00,149.06,149.35,148.72,149.35,93589.0,139.0985,139.3691,138.7812,139.3691,93589.0
2017-01-23 14:00:00,149.36,149.64,149.18,149.47,74711.0,139.3784,139.6397,139.2105,139.4811,74711.0
2017-01-23 14:30:00,149.48,149.56,149.29,149.35,48196.0,139.4904,139.5651,139.3131,139.3691,48196.0
2017-01-23 15:00:00,149.33,149.47,149.24,149.33,74489.0,139.3504,139.4811,139.2665,139.3504,74489.0
2017-01-23 15:30:00,149.35,149.48,149.22,149.33,186795.0,139.3691,139.4904,139.2478,139.3504,186795.0
2017-01-24 09:30:00,149.12,149.12,148.01,148.51,155572.0,139.1545,139.1545,138.1187,138.5852,155572.0
2017-01-24 10:00:00,148.61,148.61,148.26,148.35,99641.0,138.6786,138.6786,138.3519,138.4359,99641.0
2017-01-24 10:30:00,148.34,148.64,148.27,148.56,112079.0,138.4266,138.7066,138.3613,138.6319,112079.0
2017-01-24 11:00:00,148.59,148.65,148.3,148.37,88376.0,138.6599,138.7159,138.3893,138.4546,88376.0
2017-01-24 11:30:00,148.36,148.46,148.19,148.33,121030.0,138.4453,138.5386,138.2866,138.4173,121030.0
2017-01-24 12:00:00,148.32,148.38,147.97,147.97,50069.0,138.4079,138.4639,138.0813,138.0813,50069.0
2017-01-24 12:30:00,147.99,148.1,147.66,147.67,68526.0,138.1,138.2026,137.792,137.8014,68526.0
2017-01-24 13:00:00,147.67,148.05,147.67,147.95,52806.0,137.8014,138.156,137.8014,138.0627,52806.0
2017-01-24 13:30:00,147.96,148.41,147.93,148.2,55122.0,138.072,138.4919,138.044,138.296,55122.0
2017-01-24 14:00:00,148.2,148.48,148.14,148.17,61483.0,138.296,138.5572,138.24,138.268,61483.0
2017-01-24 14:30:00,148.15,148.61,148.15,148.31,77571.0,138.2493,138.6786,138.2493,138.3986,77571.0
2017-01-24 15:00:00,148.35,148.78,148.22,148.33,124879.0,138.4359,138.8372,138.3146,138.4173,124879.0
2017-01-24 15:30:00,148.37,148.51,148.2,148.31,139399.0,138.4546,138.5852,138.296,138.3986,139399.0
2017-01-25 09:30:00,148.73,150.46,148.67,150.19,83865.0,138.7905,140.4049,138.7345,140.153,83865.0
2017-01-25 10:00:00,150.22,150.37,149.93,150.08,54363.0,140.181,140.3209,139.9103,140.0503,54363.0
2017-01-25 10:30:00,150.1,150.16,148.75,149.0,294944.0,140.069,140.125,138.8092,139.0425,294944.0
2017-01-25 11:00:00,149.0,150.23,148.97,149.91,152450.0,139.0425,140.1903,139.0145,139.8917,152450.0
2017-01-25 11:30:00,149.88,149.91,149.23,149.64,152248.0,139.8637,139.8917,139.2571,139.6397,152248.0
2017-01-25 12:00:00,149.59,150.2,149.57,150.19,67137.0,139.5931,140.1623,139.5744,140.153,67137.0
2017-01-25 12:30:00,150.19,150.24,149.27,149.61,69597.0,140.153,140.1996,139.2945,139.6117,69597.0
2017-01-25 13:00:00,149.63,149.63,149.17,149.58,55981.0,139.6304,139.6304,139.2011,139.5837,55981.0
2017-01-25 13:30:00,149.58,149.89,149.39,149.85,104716.0,139.5837,139.873,139.4064,139.8357,104716.0
2017-01-25 14:00:00,149.88,150.53,149.87,150.23,157073.0,139.8637,140.4702,139.8544,140.1903,157073.0
2017-01-25 14:30:00,150.26,151.06,150.22,150.97,164992.0,140.2183,140.9648,140.181,140.8808,164992.0
2017-01-25 15:00:00,150.97,151.16,150.8,151.11,242959.0,140.8808,141.0581,140.7222,141.0115,242959.0
2017-01-25 15:30:00,151.12,151.24,151.02,151.1,344601.0,141.0208,141.1328,140.9275,141.0022,344601.0
2017-01-26 09:30:00,141.0,144.31,139.81,142.0,1035090.0,131.5771,134.6659,130.4667,132.5103,1035090.0
2017-01-26 10:00:00,142.08,142.1,139.27,139.82,776094.0,132.585,132.6036,129.9627,130.476,776094.0
2017-01-26 10:30:00,139.82,140.81,139.46,139.83,452324.0,130.476,131.3998,130.14,130.4853,452324.0
2017-01-26 11:00:00,139.88,140.25,139.1,140.13,290306.0,130.532,130.8772,129.8041,130.7653,290306.0
2017-01-26 11:30:00,140.23,140.74,139.6,140.4,313600.0,130.8586,131.3345,130.2707,131.0172,313600.0
2017-01-26 12:00:00,140.41,140.45,139.11,139.43,317313.0,131.0266,131.0639,129.8134,130.112,317313.0
2017-01-26 12:30:00,139.37,139.46,138.7,138.99,262894.0,130.0561,130.14,129.4308,129.7015,262894.0
2017-01-26 13:00:00,138.98,139.7,138.57,139.5,257987.0,129.6921,130.364,129.3095,130.1774,257987.0
2017-01-26 13:30:00,139.48,139.48,138.6,138.99,195751.0,130.1587,130.1587,129.3375,129.7015,195751.0
2017-01-26 14:00:00,139.01,139.28,138.7,138.85,337932.0,129.7201,129.9721,129.4308,129.5708,337932.0
2017-01-26 14:30:00,138.86,139.2,138.47,138.57,358139.0,129.5801,129.8974,129.2162,129.3095,358139.0
2017-01-26 15:00:00,138.6,138.96,137.58,138.14,819671.0,129.3375,129.6735,128.3857,128.9083,819671.0
2017-01-26 15:30:00,138.19,138.57,137.92,138.55,962529.0,128.9549,129.3095,128.703,129.2909,962529.0
2017-01-27 09:30:00,139.22,139.24,137.61,137.67,226189.0,129.9161,129.9347,128.4137,128.4697,226189.0
2017-01-27 10:00:00,137.68,137.75,135.92,136.59,293285.0,128.479,128.5443,126.8366,127.4618,293285.0
2017-01-27 10:30:00,136.68,137.06,135.92,136.45,237468.0,127.5458,127.9004,126.8366,127.3312,237468.0
2017-01-27 11:00:00,136.47,136.54,135.93,136.19,313469.0,127.3499,127.4152,126.8459,127.0886,313469.0
2017-01-27 11:30:00,136.17,136.79,135.46,136.34,188496.0,127.0699,127.6485,126.4074,127.2285,188496.0
2017-01-27 12:00:00,136.34,136.96,136.29,136.29,157354.0,127.2285,127.8071,127.1819,127.1819,157354.0
2017-01-27 12:30:00,136.29,136.67,136.16,136.42,182540.0,127.1819,127.5365,127.0606,127.3032,182540.0
2017-01-27 13:00:00,136.42,136.58,135.95,136.16,174744.0,127.3032,127.4525,126.8646,127.0606,174744.0
2017-01-27 13:30:00,136.19,136.51,136.14,136.45,162386.0,127.0886,127.3872,127.0419,127.3312,162386.0
2017-01-27 14:00:00,136.45,136.53,136.2,136.41,159121.0,127.3312,127.4059,127.0979,127.2939,159121.0
2017-01-27 14:30:00,136.37,136.48,136.28,136.38,130393.0,127.2565,127.3592,127.1726,127.2659,130393.0
2017-01-27 15:00:00,136.37,136.46,136.3,136.31,188211.0,127.2565,127.3405,127.1912,127.2006,188211.0
2017-01-27 15:30:00,136.31,136.74,136.31,136.72,426889.0,127.2006,127.6018,127.2006,127.5832,426889.0
2017-01-30 09:30:00,137.01,137.01,134.21,135.43,241806.0,127.8538,127.8538,125.2409,126.3794,241806.0
2017-01-30 10:00:00,135.44,135.48,134.18,134.23,270895.0,126.3887,126.426,125.2129,125.2596,270895.0
2017-01-30 10:30:00,134.17,135.31,134.17,135.08,238966.0,125.2036,126.2674,125.2036,126.0528,238966.0
2017-01-30 11:00:00,135.13,137.0,135.07,136.84,262080.0,126.0994,127.8444,126.0434,127.6951,262080.0
2017-01-30 11:30:00,136.81,137.4,136.23,137.03,273978.0,127.6671,128.2177,127.1259,127.8724,273978.0
2017-01-30 12:00:00,137.0,137.03,135.93,135.96,173918.0,127.8444,127.8724,126.8459,126.8739,173918.0
2017-01-30 12:30:00,136.01,136.54,135.98,136.32,74360.0,126.9206,127.4152,126.8926,127.2099,74360.0
2017-01-30 13:00:00,136.33,136.85,135.96,136.0,173907.0,127.2192,127.7045,126.8739,126.9113,173907.0
2017-01-30 13:30:00,136.03,136.79,136.0,136.45,139434.0,126.9393,127.6485,126.9113,127.3312,139434.0
2017-01-30 14:00:00,136.45,136.62,136.35,136.46,116804.0,127.3312,127.4898,127.2379,127.3405,116804.0
2017-01-30 14:30:00,136.46,136.68,136.39,136.59,92511.0,127.3405,127.5458,127.2752,127.4618,92511.0
2017-01-30 15:00:00,136.6,136.79,136.35,136.7,135811.0,127.4712,127.6485,127.2379,127.5645,135811.0
2017-01-30 15:30:00,136.71,137.17,136.51,137.1,341567.0,127.5738,128.0031,127.3872,127.9378,341567.0
2017-01-31 09:30:00,137.44,137.84,135.76,137.5,228453.0,128.255,128.6283,126.6873,128.311,228453.0
2017-01-31 10:00:00,137.49,137.91,136.55,137.5,487917.0,128.3017,128.6936,127.4245,128.311,487917.0
2017-01-31 10:30:00,137.5,137.94,137.12,137.39,188622.0,128.311,128.7216,127.9564,128.2084,188622.0
2017-01-31 11:00:00,137.37,137.58,136.93,136.93,126495.0,128.1897,128.3857,127.7791,127.7791,126495.0
2017-01-31 11:30:00,137.03,137.57,136.97,137.23,166024.0,127.8724,128.3763,127.8164,128.0591,166024.0
2017-01-31 12:00:00,137.22,137.39,136.85,137.37,118108.0,128.0497,128.2084,127.7045,128.1897,118108.0
2017-01-31 12:30:00,137.33,137.46,137.17,137.29,90968.0,128.1524,128.2737,128.0031,128.1151,90968.0
2017-01-31 13:00:00,137.28,137.36,137.14,137.28,75480.0,128.1057,128.1804,127.9751,128.1057,75480.0
2017-01-31 13:30:00,137.31,137.51,136.99,137.25,95534.0,128.1337,128.3204,127.8351,128.0777,95534.0
2017-01-31 14:00:00,137.25,137.73,137.16,137.71,105638.0,128.0777,128.5257,127.9937,128.507,105638.0
2017-01-31 14:30:00,137.71,138.59,137.67,138.44,120915.0,128.507,129.3282,128.4697,129.1882,120915.0
2017-01-31 15:00:00,138.45,139.21,138.44,139.05,190491.0,129.1975,129.9067,129.1882,129.7574,190491.0
2017-01-31 15:30:00,139.03,139.27,138.92,139.18,458523.0,129.7388,129.9627,129.6361,129.8788,458523.0
2017-02-01 09:30:00,139.7,139.88,138.71,139.41,215037.0,130.364,130.532,129.4402,130.0934,215037.0
2017-02-01 10:00:00,139.4,139.68,138.94,139.15,195723.0,130.0841,130.3453,129.6548,129.8508,195723.0
2017-02-01 10:30:00,139.15,139.57,138.93,139.17,259822.0,129.8508,130.2427,129.6455,129.8694,259822.0
2017-02-01 11:00:00,139.13,140.5,139.13,139.84,130423.0,129.8321,131.1105,129.8321,130.4946,130423.0
2017-02-01 11:30:00,139.91,140.05,139.32,139.42,136333.0,130.56,130.6906,130.0094,130.1027,136333.0
2017-02-01 12:00:00,139.36,139.49,139.22,139.35,144622.0,130.0467,130.168,129.9161,130.0374,144622.0
2017-02-01 12:30:00,139.34,139.85,139.07,139.85,142088.0,130.0281,130.504,129.7761,130.504,142088.0
2017-02-01 13:00:00,139.85,140.09,139.6,139.71,40949.0,130.504,130.7279,130.2707,130.3733,40949.0
2017-02-01 13:30:00,139.74,139.85,139.28,139.66,121053.0,130.4013,130.504,129.9721,130.3267,121053.0
2017-02-01 14:00:00,139.52,139.85,139.37,139.83,166307.0,130.196,130.504,130.0561,130.4853,166307.0
2017-02-01 14:30:00,139.83,139.95,139.43,139.63,125632.0,130.4853,130.5973,130.112,130.2987,125632.0
2017-02-01 15:00:00,139.63,139.68,139.41,139.5,163635.0,130.2987,130.3453,130.0934,130.1774,163635.0
2017-02-01 15:30:00,139.5,140.12,139.47,139.99,364625.0,130.1774,130.7559,130.1494,130.6346,364625.0
2017-02-02 09:30:00,139.81,139.81,137.83,138.56,268801.0,130.4667,130.4667,128.619,129.3002,268801.0
2017-02-02 10:00:00,138.47,139.55,138.38,139.43,187974.0,129.2162,130.224,129.1322,130.112,187974.0
2017-02-02 10:30:00,139.43,139.46,138.79,138.82,133445.0,130.112,130.14,129.5148,129.5428,133445.0
2017-02-02 11:00:00,138.85,139.28,138.7,139.09,181844.0,129.5708,129.9721,129.4308,129.7948,181844.0
2017-02-02 11:30:00,139.05,139.17,138.8,138.81,119702.0,129.7574,129.8694,129.5241,129.5335,119702.0
2017-02-02 12:00:00,138.82,138.95,138.63,138.76,182057.0,129.5428,129.6641,129.3655,129.4868,182057.0
2017-02-02 12:30:00,138.76,139.22,138.76,139.22,80510.0,129.4868,129.9161,129.4868,129.9161,80510.0
2017-02-02 13:00:00,139.22,139.24,138.7,138.77,176341.0,129.9161,129.9347,129.4308,129.4962,176341.0
2017-02-02 13:30:00,138.77,139.15,138.73,138.87,68196.0,129.4962,129.8508,129.4588,129.5895,68196.0
2017-02-02 14:00:00,138.88,138.95,138.61,138.69,233133.0,129.5988,129.6641,129.3468,129.4215,233133.0
2017-02-02 14:30:00,138.61,138.81,138.32,138.52,257876.0,129.3468,129.5335,129.0762,129.2629,257876.0
2017-02-02 15:00:00,138.52,139.08,138.52,139.03,97966.0,129.2629,129.7854,129.2629,129.7388,97966.0
2017-02-02 15:30:00,139.02,139.24,138.89,139.01,233089.0,129.7294,129.9347,129.6081,129.7201,233089.0
2017-02-03 09:30:00,138.81,139.0,138.1,138.27,289969.0,129.5335,129.7108,128.8709,129.0296,289969.0
2017-02-03 10:00:00,138.33,138.52,137.86,138.23,190911.0,129.0856,129.2629,128.647,128.9922,190911.0
2017-02-03 10:30:00,138.23,139.23,138.2,139.11,196211.0,128.9922,129.9254,128.9642,129.8134,196211.0
2017-02-03 11:00:00,139.11,139.71,138.97,139.61,162887.0,129.8134,130.3733,129.6828,130.28,162887.0
2017-02-03 11:30:00,139.61,139.61,139.04,139.24,73438.0,130.28,130.28,129.7481,129.9347,73438.0
2017-02-03 12:00:00,139.24,139.52,139.15,139.4,94537.0,129.9347,130.196,129.8508,130.0841,94537.0
2017-02-03 12:30:00,139.41,139.62,139.29,139.37,71017.0,130.0934,130.2893,129.9814,130.0561,71017.0
2017-02-03 13:00:00,139.37,139.49,139.02,139.03,64072.0,130.0561,130.168,129.7294,129.7388,64072.0
2017-02-03 13:30:00,139.04,139.2,138.87,138.98,87555.0,129.7481,129.8974,129.5895,129.6921,87555.0
2017-02-03 14:00:00,139.0,139.04,138.74,138.77,98011.0,129.7108,129.7481,129.4682,129.4962,98011.0
2017-02-03 14:30:00,138.75,138.97,138.7,138.97,97717.0,129.4775,129.6828,129.4308,129.6828,97717.0
2017-02-03 15:00:00,138.96,139.15,138.88,138.89,84653.0,129.6735,129.8508,129.5988,129.6081,84653.0
2017-02-03 15:30:00,138.89,139.12,138.75,138.91,321066.0,129.6081,129.8228,129.4775,129.6268,321066.0
2017-02-06 09:30:00,139.15,139.31,138.01,138.93,106431.0,129.8508,130.0001,128.7869,129.6455,106431.0
2017-02-06 10:00:00,138.94,139.06,138.43,138.87,124886.0,129.6548,129.7668,129.1789,129.5895,124886.0
2017-02-06 10:30:00,138.88,139.19,138.54,138.96,150962.0,129.5988,129.8881,129.2815,129.6735,150962.0
2017-02-06 11:00:00,138.96,139.56,138.8,139.47,153050.0,129.6735,130.2334,129.5241,130.1494,153050.0
2017-02-06 11:30:00,139.49,140.1,139.4,139.91,97031.0,130.168,130.7373,130.0841,130.56,97031.0
2017-02-06 12:00:00,139.86,139.86,139.24,139.28,37801.0,130.5133,130.5133,129.9347,129.9721,37801.0
2017-02-06 12:30:00,139.38,139.49,139.07,139.29,27143.0,130.0654,130.168,129.7761,129.9814,27143.0
2017-02-06 13:00:00,139.29,139.45,139.07,139.38,33418.0,129.9814,130.1307,129.7761,130.0654,33418.0
2017-02-06 13:30:00,139.35,139.5,139.13,139.25,60407.0,130.0374,130.1774,129.8321,129.9441,60407.0
2017-02-06 14:00:00,139.25,139.61,139.16,139.48,62131.0,129.9441,130.28,129.8601,130.1587,62131.0
2017-02-06 14:30:00,139.44,139.52,139.18,139.44,53105.0,130.1214,130.196,129.8788,130.1214,53105.0
2017-02-06 15:00:00,139.5,139.77,139.43,139.67,51201.0,130.1774,130.4293,130.112,130.336,51201.0
2017-02-06 15:30:00,139.67,139.8,139.58,139.79,177794.0,130.336,130.4573,130.252,130.448,177794.0
2017-02-07 09:30:00,140.0,141.91,139.08,141.58,277005.0,130.644,132.4263,129.7854,132.1184,277005.0
2017-02-07 10:00:00,141.53,141.97,141.3,141.8,125778.0,132.0717,132.4823,131.8571,132.3237,125778.0
2017-02-07 10:30:00,141.8,142.13,141.11,141.4,220325.0,132.3237,132.6316,131.6798,131.9504,220325.0
2017-02-07 11:00:00,141.4,141.44,140.87,141.34,114785.0,131.9504,131.9877,131.4558,131.8944,114785.0
2017-02-07 11:30:00,141.36,141.36,141.04,141.05,65857.0,131.9131,131.9131,131.6145,131.6238,65857.0
2017-02-07 12:00:00,141.04,141.29,140.22,140.22,100169.0,131.6145,131.8477,130.8493,130.8493,100169.0
2017-02-07 12:30:00,140.24,140.32,139.73,139.92,63155.0,130.8679,130.9426,130.392,130.5693,63155.0
2017-02-07 13:00:00,139.96,140.64,139.82,140.45,63774.0,130.6066,131.2412,130.476,131.0639,63774.0
2017-02-07 13:30:00,140.47,140.59,140.05,140.25,49371.0,131.0825,131.1945,130.6906,130.8772,49371.0
2017-02-07 14:00:00,140.23,140.27,139.6,139.94,51152.0,130.8586,130.8959,130.2707,130.588,51152.0
2017-02-07 14:30:00,139.92,140.07,139.77,140.04,55251.0,130.5693,130.7093,130.4293,130.6813,55251.0
2017-02-07 15:00:00,140.0,140.11,139.77,139.93,56439.0,130.644,130.7466,130.4293,130.5786,56439.0
2017-02-07 15:30:00,139.92,140.2,139.82,139.94,163649.0,130.5693,130.8306,130.476,130.588,163649.0
2017-02-08 09:30:00,139.91,140.0,139.4,139.76,51690.0,130.56,130.644,130.0841,130.42,51690.0
2017-02-08 10:00:00,139.9,140.46,139.79,140.33,75947.0,130.5506,131.0732,130.448,130.9519,75947.0
2017-02-08 10:30:00,140.43,140.77,140.11,140.38,74050.0,131.0452,131.3625,130.7466,130.9986,74050.0
2017-02-08 11:00:00,140.4,140.49,140.08,140.34,52956.0,131.0172,131.1012,130.7186,130.9612,52956.0
2017-02-08 11:30:00,140.34,140.6,140.23,140.26,73182.0,130.9612,131.2039,130.8586,130.8866,73182.0
2017-02-08 12:00:00,140.24,140.5,140.12,140.17,60603.0,130.8679,131.1105,130.7559,130.8026,60603.0
2017-02-08 12:30:00,140.13,140.54,139.98,140.41,60982.0,130.7653,131.1479,130.6253,131.0266,60982.0
2017-02-08 13:00:00,140.4,140.44,140.32,140.44,42156.0,131.0172,131.0546,130.9426,131.0546,42156.0
2017-02-08 13:30:00,140.47,140.56,140.39,140.46,49348.0,131.0825,131.1665,131.0079,131.0732,49348.0
2017-02-08 14:00:00,140.49,140.56,140.41,140.5,47969.0,131.1012,131.1665,131.0266,131.1105,47969.0
2017-02-08 14:30:00,140.5,141.12,140.47,140.95,44889.0,131.1105,131.6891,131.0825,131.5305,44889.0
2017-02-08 15:00:00,140.96,140.97,140.53,140.73,56646.0,131.5398,131.5491,131.1385,131.3252,56646.0
2017-02-08 15:30:00,140.71,141.05,140.7,140.89,125079.0,131.3065,131.6238,131.2972,131.4745,125079.0
2017-02-09 09:30:00,141.12,141.53,139.23,139.25,91524.0,131.6891,132.0717,129.9254,129.9441,91524.0
2017-02-09 10:00:00,139.28,139.57,138.77,139.35,133307.0,129.9721,130.2427,129.4962,130.0374,133307.0
2017-02-09 10:30:00,139.37,139.8,139.34,139.68,95092.0,130.0561,130.4573,130.0281,130.3453,95092.0
2017-02-09 11:00:00,139.7,140.02,139.58,139.71,88909.0,130.364,130.6626,130.252,130.3733,88909.0
2017-02-09 11:30:00,139.65,139.82,139.58,139.7,45291.0,130.3173,130.476,130.252,130.364,45291.0
2017-02-09 12:00:00,139.74,139.9,139.6,139.68,46007.0,130.4013,130.5506,130.2707,130.3453,46007.0
2017-02-09 12:30:00,139.61,139.68,139.5,139.64,69559.0,130.28,130.3453,130.1774,130.308,69559.0
2017-02-09 13:00:00,139.59,140.0,139.58,139.98,55168.0,130.2614,130.644,130.252,130.6253,55168.0
2017-02-09 13:30:00,140.0,140.11,139.86,140.1,88953.0,130.644,130.7466,130.5133,130.7373,88953.0
2017-02-09 14:00:00,140.11,140.11,139.94,139.97,78175.0,130.7466,130.7466,130.588,130.616,78175.0
2017-02-09 14:30:00,139.97,140.12,139.58,139.71,127562.0,130.616,130.7559,130.252,130.3733,127562.0
2017-02-09 15:00:00,139.72,139.96,139.7,139.75,73866.0,130.3827,130.6066,130.364,130.4107,73866.0
2017-02-09 15:30:00,139.75,139.82,139.51,139.7,129779.0,130.4107,130.476,130.1867,130.364,129779.0
2017-02-10 09:30:00,140.03,140.37,139.46,140.16,130435.0,130.6719,130.9892,130.14,130.7933,130435.0
2017-02-10 10:00:00,140.12,140.2,139.54,139.67,115726.0,130.7559,130.8306,130.2147,130.336,115726.0
2017-02-10 10:30:00,139.64,140.13,139.55,140.09,38752.0,130.308,130.7653,130.224,130.7279,38752.0
2017-02-10 11:00:00,140.08,140.1,139.53,139.63,42481.0,130.7186,130.7373,130.2054,130.2987,42481.0
2017-02-10 11:30:00,139.61,139.62,139.2,139.28,50949.0,130.28,130.2893,129.8974,129.9721,50949.0
2017-02-10 12:00:00,139.35,139.48,139.21,139.31,47902.0,130.0374,130.1587,129.9067,130.0001,47902.0
2017-02-10 12:30:00,139.27,139.67,139.27,139.59,30266.0,129.9627,130.336,129.9627,130.2614,30266.0
2017-02-10 13:00:00,139.59,139.97,139.59,139.94,47905.0,130.2614,130.616,130.2614,130.588,47905.0
2017-02-10 13:30:00,139.97,140.03,139.82,139.94,54461.0,130.616,130.6719,130.476,130.588,54461.0
2017-02-10 14:00:00,139.86,140.12,139.71,140.1,54125.0,130.5133,130.7559,130.3733,130.7373,54125.0
2017-02-10 14:30:00,140.11,140.12,139.65,139.66,66128.0,130.7466,130.7559,130.3173,130.3267,66128.0
2017-02-10 15:00:00,139.68,139.87,139.64,139.66,50478.0,130.3453,130.5226,130.308,130.3267,50478.0
2017-02-10 15:30:00,139.67,139.88,139.56,139.58,171579.0,130.336,130.532,130.2334,130.252,171579.0
2017-02-13 09:30:00,140.55,140.89,139.79,140.27,140574.0,131.1572,131.4745,130.448,130.8959,140574.0
2017-02-13 10:00:00,140.33,140.68,139.99,140.2,99968.0,130.9519,131.2785,130.6346,130.8306,99968.0
2017-02-13 10:30:00,140.18,140.38,139.95,140.11,49563.0,130.8119,130.9986,130.5973,130.7466,49563.0
2017-02-13 11:00:00,140.11,140.79,140.11,140.6,84869.0,130.7466,131.3812,130.7466,131.2039,84869.0
2017-02-13 11:30:00,140.59,140.91,140.41,140.66,61392.0,131.1945,131.4931,131.0266,131.2598,61392.0
2017-02-13 12:00:00,140.67,140.84,140.58,140.73,90779.0,131.2692,131.4278,131.1852,131.3252,90779.0
2017-02-13 12:30:00,140.74,140.77,140.63,140.66,63901.0,131.3345,131.3625,131.2319,131.2598,63901.0
2017-02-13 13:00:00,140.65,140.97,140.59,140.97,29733.0,131.2505,131.5491,131.1945,131.5491,29733.0
2017-02-13 13:30:00,140.97,141.01,140.59,140.61,64480.0,131.5491,131.5865,131.1945,131.2132,64480.0
2017-02-13 14:00:00,140.61,140.61,140.27,140.49,36177.0,131.2132,131.2132,130.8959,131.1012,36177.0
2017-02-13 14:30:00,140.48,140.57,140.38,140.47,46996.0,131.0919,131.1759,130.9986,131.0825,46996.0
2017-02-13 15:00:00,140.47,140.61,140.37,140.52,127732.0,131.0825,131.2132,130.9892,131.1292,127732.0
2017-02-13 15:30:00,140.51,140.84,140.41,140.48,228361.0,131.1199,131.4278,131.0266,131.0919,228361.0
2017-02-14 09:30:00,140.49,142.38,140.05,142.19,158447.0,131.1012,132.8649,130.6906,132.6876,158447.0
2017-02-14 10:00:00,142.15,142.61,142.05,142.35,220580.0,132.6503,133.0795,132.557,132.8369,220580.0
2017-02-14 10:30:00,142.34,143.18,142.08,143.1,144831.0,132.8276,133.6114,132.585,133.5368,144831.0
2017-02-14 11:00:00,143.11,143.75,143.08,143.38,218923.0,133.5461,134.1433,133.5181,133.7981,218923.0
2017-02-14 11:30:00,143.36,144.81,143.33,144.79,203990.0,133.7794,135.1325,133.7514,135.1138,203990.0
2017-02-14 12:00:00,144.73,145.64,144.39,145.64,234784.0,135.0579,135.907,134.7406,135.907,234784.0
2017-02-14 12:30:00,145.61,145.8,144.96,145.27,425013.0,135.879,136.0563,135.2725,135.5618,425013.0
2017-02-14 13:00:00,145.27,145.27,144.71,145.05,187051.0,135.5618,135.5618,135.0392,135.3565,187051.0
2017-02-14 13:30:00,145.03,145.55,145.0,145.25,98073.0,135.3378,135.8231,135.3098,135.5431,98073.0
2017-02-14 14:00:00,145.22,145.44,145.03,145.05,99795.0,135.5151,135.7204,135.3378,135.3565,99795.0
2017-02-14 14:30:00,145.05,145.13,144.82,144.91,63045.0,135.3565,135.4311,135.1418,135.2258,63045.0
2017-02-14 15:00:00,144.91,145.2,144.75,145.03,84144.0,135.2258,135.4964,135.0765,135.3378,84144.0
2017-02-14 15:30:00,145.03,145.19,144.89,145.13,257420.0,135.3378,135.4871,135.2072,135.4311,257420.0
2017-02-15 09:30:00,146.29,146.66,144.75,145.84,224919.0,136.5136,136.8589,135.0765,136.0937,224919.0
2017-02-15 10:00:00,145.82,147.18,145.69,147.06,166244.0,136.075,137.3441,135.9537,137.2321,166244.0
2017-02-15 10:30:00,147.06,148.58,146.84,148.35,296470.0,137.2321,138.6506,137.0268,138.4359,296470.0
2017-02-15 11:00:00,148.26,149.77,148.1,149.69,289358.0,138.3519,139.761,138.2026,139.6864,289358.0
2017-02-15 11:30:00,149.66,149.68,148.4,148.6,133247.0,139.6584,139.6771,138.4826,138.6692,133247.0
2017-02-15 12:00:00,148.64,148.67,148.11,148.48,98530.0,138.7066,138.7345,138.212,138.5572,98530.0
2017-02-15 12:30:00,148.5,149.6,148.45,149.38,249048.0,138.5759,139.6024,138.5293,139.3971,249048.0
2017-02-15 13:00:00,149.38,149.43,148.87,149.13,73095.0,139.3971,139.4438,138.9212,139.1638,73095.0
2017-02-15 13:30:00,149.12,149.62,149.08,149.29,74032.0,139.1545,139.6211,139.1171,139.3131,74032.0
2017-02-15 14:00:00,149.28,149.49,149.12,149.26,97352.0,139.3038,139.4997,139.1545,139.2851,97352.0
2017-02-15 14:30:00,149.28,149.46,149.15,149.18,65483.0,139.3038,139.4718,139.1825,139.2105,65483.0
2017-02-15 15:00:00,149.2,149.85,149.16,149.65,100286.0,139.2291,139.8357,139.1918,139.6491,100286.0
2017-02-15 15:30:00,149.65,149.71,149.37,149.52,214061.0,139.6491,139.705,139.3878,139.5277,214061.0
2017-02-16 09:30:00,149.03,149.38,147.07,147.6,102378.0,139.0705,139.3971,137.2415,137.7361,102378.0
2017-02-16 10:00:00,147.51,148.14,147.12,147.8,97486.0,137.6521,138.24,137.2881,137.9227,97486.0
2017-02-16 10:30:00,147.87,148.03,147.08,147.37,69191.0,137.988,138.1373,137.2508,137.5214,69191.0
2017-02-16 11:00:00,147.42,148.15,146.87,147.96,112002.0,137.5681,138.2493,137.0548,138.072,112002.0
2017-02-16 11:30:00,147.97,148.49,147.66,148.41,168892.0,138.0813,138.5666,137.792,138.4919,168892.0
2017-02-16 12:00:00,148.41,148.85,148.28,148.58,64369.0,138.4919,138.9025,138.3706,138.6506,64369.0
2017-02-16 12:30:00,148.63,149.14,148.55,148.55,61179.0,138.6972,139.1731,138.6226,138.6226,61179.0
2017-02-16 13:00:00,148.55,148.83,148.36,148.59,36677.0,138.6226,138.8839,138.4453,138.6599,36677.0
2017-02-16 13:30:00,148.58,149.4,148.58,149.13,54083.0,138.6506,139.4158,138.6506,139.1638,54083.0
2017-02-16 14:00:00,149.17,149.31,148.71,148.79,58965.0,139.2011,139.3318,138.7719,138.8465,58965.0
2017-02-16 14:30:00,148.84,149.13,148.78,149.05,53886.0,138.8932,139.1638,138.8372,139.0892,53886.0
2017-02-16 15:00:00,149.09,149.12,148.6,148.71,63432.0,139.1265,139.1545,138.6692,138.7719,63432.0
2017-02-16 15:30:00,148.73,149.45,148.72,149.42,248804.0,138.7905,139.4624,138.7812,139.4344,248804.0
2017-02-17 09:30:00,148.94,150.18,148.1,149.61,261463.0,138.9865,140.1436,138.2026,139.6117,261463.0
2017-02-17 10:00:00,149.72,149.97,149.46,149.86,132456.0,139.7144,139.9477,139.4718,139.845,132456.0
2017-02-17 10:30:00,149.83,150.02,149.57,149.87,107824.0,139.817,139.9943,139.5744,139.8544,107824.0
2017-02-17 11:00:00,149.89,149.94,149.61,149.78,61224.0,139.873,139.9197,139.6117,139.7704,61224.0
2017-02-17 11:30:00,149.85,150.02,149.59,149.98,122347.0,139.8357,139.9943,139.5931,139.957,122347.0
2017-02-17 12:00:00,149.97,150.26,149.78,150.26,63094.0,139.9477,140.2183,139.7704,140.2183,63094.0
2017-02-17 12:30:00,150.3,150.49,149.98,150.12,69514.0,140.2556,140.4329,139.957,140.0876,69514.0
2017-02-17 13:00:00,150.15,150.53,150.13,150.36,107923.0,140.1156,140.4702,140.097,140.3116,107923.0
2017-02-17 13:30:00,150.35,150.54,150.24,150.46,70547.0,140.3023,140.4796,140.1996,140.4049,70547.0
2017-02-17 14:00:00,150.47,150.47,149.95,150.12,63377.0,140.4143,140.4143,139.929,140.0876,63377.0
2017-02-17 14:30:00,150.15,150.32,149.94,149.94,79810.0,140.1156,140.2743,139.9197,139.9197,79810.0
2017-02-17 15:00:00,149.98,150.24,149.88,150.23,65396.0,139.957,140.1996,139.8637,140.1903,65396.0
2017-02-17 15:30:00,150.26,150.3,150.0,150.21,201451.0,140.2183,140.2556,139.9757,140.1716,201451.0
2017-02-21 09:30:00,150.21,150.93,149.71,150.0,72334.0,140.1716,140.8435,139.705,139.9757,72334.0
2017-02-21 10:00:00,150.07,150.89,149.89,150.0,63726.0,140.041,140.8062,139.873,139.9757,63726.0
2017-02-21 10:30:00,149.89,149.95,149.45,149.66,74452.0,139.873,139.929,139.4624,139.6584,74452.0
2017-02-21 11:00:00,149.68,149.71,149.25,149.55,44586.0,139.6771,139.705,139.2758,139.5557,44586.0
2017-02-21 11:30:00,149.55,150.65,149.5,150.6,88542.0,139.5557,140.5822,139.5091,140.5356,88542.0
2017-02-21 12:00:00,150.63,150.88,150.35,150.81,46598.0,140.5636,140.7969,140.3023,140.7315,46598.0
2017-02-21 12:30:00,150.78,150.84,150.47,150.66,27488.0,140.7035,140.7595,140.4143,140.5916,27488.0
2017-02-21 13:00:00,150.65,150.65,150.12,150.63,31960.0,140.5822,140.5822,140.0876,140.5636,31960.0
2017-02-21 13:30:00,150.57,150.7,150.31,150.68,39599.0,140.5076,140.6289,140.2649,140.6102,39599.0
2017-02-21 14:00:00,150.65,150.89,150.62,150.88,51489.0,140.5822,140.8062,140.5542,140.7969,51489.0
2017-02-21 14:30:00,150.86,151.37,150.86,151.15,57159.0,140.7782,141.2541,140.7782,141.0488,57159.0
2017-02-21 15:00:00,151.16,151.48,150.95,151.4,85342.0,141.0581,141.3568,140.8622,141.2821,85342.0
2017-02-21 15:30:00,151.39,151.57,150.87,150.92,219343.0,141.2728,141.4407,140.7875,140.8342,219343.0
2017-02-22 09:30:00,150.01,150.99,148.9,148.9,122693.0,139.985,140.8995,138.9492,138.9492,122693.0
2017-02-22 10:00:00,149.01,150.3,148.97,149.91,58037.0,139.0518,140.2556,139.0145,139.8917,58037.0
2017-02-22 10:30:00,149.86,149.91,149.42,149.63,43946.0,139.845,139.8917,139.4344,139.6304,43946.0
2017-02-22 11:00:00,149.66,150.45,149.66,150.18,61516.0,139.6584,140.3956,139.6584,140.1436,61516.0
2017-02-22 11:30:00,150.16,150.19,149.86,149.93,49037.0,140.125,140.153,139.845,139.9103,49037.0
2017-02-22 12:00:00,149.95,150.1,149.85,150.01,43502.0,139.929,140.069,139.8357,139.985,43502.0
2017-02-22 12:30:00,149.98,150.05,149.82,149.82,28569.0,139.957,140.0223,139.8077,139.8077,28569.0
2017-02-22 13:00:00,149.81,150.0,149.69,149.74,41704.0,139.7984,139.9757,139.6864,139.733,41704.0
2017-02-22 13:30:00,149.7,149.84,149.47,149.47,37606.0,139.6957,139.8264,139.4811,139.4811,37606.0
2017-02-22 14:00:00,149.48,149.78,149.46,149.57,42374.0,139.4904,139.7704,139.4718,139.5744,42374.0
2017-02-22 14:30:00,149.58,149.61,149.18,149.39,35207.0,139.5837,139.6117,139.2105,139.4064,35207.0
2017-02-22 15:00:00,149.4,149.46,149.23,149.31,117081.0,139.4158,139.4718,139.2571,139.3318,117081.0
2017-02-22 15:30:00,149.31,149.36,148.88,149.02,213759.0,139.3318,139.3784,138.9305,139.0612,213759.0
2017-02-23 09:30:00,149.5,149.57,148.3,149.25,91837.0,139.5091,139.5744,138.3893,139.2758,91837.0
2017-02-23 10:00:00,149.27,149.39,148.59,148.77,77510.0,139.2945,139.4064,138.6599,138.8279,77510.0
2017-02-23 10:30:00,148.71,148.92,148.61,148.62,63314.0,138.7719,138.9678,138.6786,138.6879,63314.0
2017-02-23 11:00:00,148.71,148.89,148.07,148.12,125381.0,138.7719,138.9398,138.1746,138.2213,125381.0
2017-02-23 11:30:00,148.12,148.69,148.07,148.4,70446.0,138.2213,138.7532,138.1746,138.4826,70446.0
2017-02-23 12:00:00,148.46,149.04,148.38,148.73,34002.0,138.5386,139.0798,138.4639,138.7905,34002.0
2017-02-23 12:30:00,148.71,148.98,148.56,148.85,32532.0,138.7719,139.0238,138.6319,138.9025,32532.0
2017-02-23 13:00:00,148.83,149.14,148.76,148.99,35100.0,138.8839,139.1731,138.8185,139.0332,35100.0
2017-02-23 13:30:00,148.99,149.14,148.84,149.09,31661.0,139.0332,139.1731,138.8932,139.1265,31661.0
2017-02-23 14:00:00,149.1,149.1,148.82,148.85,33991.0,139.1358,139.1358,138.8745,138.9025,33991.0
2017-02-23 14:30:00,148.85,148.87,148.65,148.75,50709.0,138.9025,138.9212,138.7159,138.8092,50709.0
2017-02-23 15:00:00,148.78,149.37,148.78,149.18,83544.0,138.8372,139.3878,138.8372,139.2105,83544.0
2017-02-23 15:30:00,149.16,149.32,148.85,148.95,191336.0,139.1918,139.3411,138.9025,138.9958,191336.0
2017-02-24 09:30:00,148.93,148.93,147.71,148.35,37806.0,138.9772,138.9772,137.8387,138.4359,37806.0
2017-02-24 10:00:00,148.39,148.74,148.1,148.23,33072.0,138.4733,138.7999,138.2026,138.324,33072.0
2017-02-24 10:30:00,148.26,149.13,148.2,149.13,76071.0,138.3519,139.1638,138.296,139.1638,76071.0
2017-02-24 11:00:00,149.04,149.71,149.0,149.71,39657.0,139.0798,139.705,139.0425,139.705,39657.0
2017-02-24 11:30:00,149.71,149.74,149.13,149.14,47269.0,139.705,139.733,139.1638,139.1731,47269.0
2017-02-24 12:00:00,149.14,149.44,149.08,149.37,66199.0,139.1731,139.4531,139.1171,139.3878,66199.0
2017-02-24 12:30:00,149.37,149.49,148.91,149.45,34200.0,139.3878,139.4997,138.9585,139.4624,34200.0
2017-02-24 13:00:00,149.42,149.45,148.95,149.19,33274.0,139.4344,139.4624,138.9958,139.2198,33274.0
2017-02-24 13:30:00,149.19,149.28,148.95,149.28,37811.0,139.2198,139.3038,138.9958,139.3038,37811.0
2017-02-24 14:00:00,149.3,149.49,149.18,149.49,67970.0,139.3224,139.4997,139.2105,139.4997,67970.0
2017-02-24 14:30:00,149.47,150.43,149.46,149.8,110630.0,139.4811,140.3769,139.4718,139.789,110630.0
2017-02-24 15:00:00,149.82,150.11,149.72,150.05,66117.0,139.8077,140.0783,139.7144,140.0223,66117.0
2017-02-24 15:30:00,150.06,150.87,150.02,150.83,239565.0,140.0317,140.7875,139.9943,140.7502,239565.0
2017-02-27 09:30:00,150.65,152.0,149.97,151.1,110568.0,140.8421,142.1042,140.2064,141.2628,110568.0
2017-02-27 10:00:00,151.12,151.31,150.51,150.94,82258.0,141.2815,141.4592,140.7112,141.1133,82258.0
2017-02-27 10:30:00,151.02,151.7,150.99,151.34,52368.0,141.188,141.8238,141.16,141.4872,52368.0
2017-02-27 11:00:00,151.3,151.39,150.48,150.59,62561.0,141.4498,141.534,140.6832,140.786,62561.0
2017-02-27 11:30:00,150.61,151.1,150.56,150.95,67002.0,140.8047,141.2628,140.758,141.1226,67002.0
2017-02-27 12:00:00,150.93,151.07,150.8,151.0,48704.0,141.1039,141.2348,140.9824,141.1693,48704.0
2017-02-27 12:30:00,151.01,151.05,150.89,150.95,45335.0,141.1787,141.2161,141.0665,141.1226,45335.0
2017-02-27 13:00:00,150.94,151.1,150.84,150.84,50281.0,141.1133,141.2628,141.0198,141.0198,50281.0
2017-02-27 13:30:00,150.86,151.1,150.85,150.91,75726.0,141.0385,141.2628,141.0291,141.0852,75726.0
2017-02-27 14:00:00,150.9,150.93,150.53,150.83,77037.0,141.0759,141.1039,140.7299,141.0104,77037.0
2017-02-27 14:30:00,150.82,151.21,150.8,151.2,97989.0,141.0011,141.3657,140.9824,141.3563,97989.0
2017-02-27 15:00:00,151.18,151.75,151.18,151.44,81928.0,141.3376,141.8705,141.3376,141.5807,81928.0
2017-02-27 15:30:00,151.45,151.64,151.27,151.43,172207.0,141.5901,141.7677,141.4218,141.5714,172207.0
2017-02-28 09:30:00,150.96,151.19,149.53,149.62,95286.0,141.132,141.347,139.7951,139.8792,95286.0
2017-02-28 10:00:00,149.54,149.91,149.23,149.51,179505.0,139.8044,140.1503,139.5146,139.7764,179505.0
2017-02-28 10:30:00,149.55,149.68,148.53,148.91,107258.0,139.8137,139.9353,138.8602,139.2154,107258.0
2017-02-28 11:00:00,148.93,149.68,148.89,149.52,80797.0,139.2341,139.9353,139.1967,139.7857,80797.0
2017-02-28 11:30:00,149.56,150.0,149.47,149.94,78835.0,139.8231,140.2345,139.739,140.1784,78835.0
2017-02-28 12:00:00,149.97,149.99,149.43,149.67,76389.0,140.2064,140.2251,139.7016,139.9259,76389.0
2017-02-28 12:30:00,149.69,150.08,149.62,150.03,63015.0,139.9446,140.3092,139.8792,140.2625,63015.0
2017-02-28 13:00:00,150.01,150.13,149.68,150.02,66197.0,140.2438,140.356,139.9353,140.2532,66197.0
2017-02-28 13:30:00,150.01,150.16,149.93,150.0,62608.0,140.2438,140.384,140.169,140.2345,62608.0
2017-02-28 14:00:00,150.02,150.02,149.56,149.63,49137.0,140.2532,140.2532,139.8231,139.8885,49137.0
2017-02-28 14:30:00,149.67,150.28,149.64,150.1,73291.0,139.9259,140.4962,139.8979,140.3279,73291.0
2017-02-28 15:00:00,150.12,150.38,150.11,150.14,94863.0,140.3466,140.5897,140.3373,140.3653,94863.0
2017-02-28 15:30:00,150.14,150.19,149.74,150.1,192840.0,140.3653,140.4121,139.9914,140.3279,192840.0
2017-03-01 09:30:00,151.3,151.69,150.01,150.38,93944.0,141.4498,141.8144,140.2438,140.5897,93944.0
2017-03-01 10:00:00,150.39,150.75,149.76,149.95,86223.0,140.5991,140.9356,140.0101,140.1877,86223.0
2017-03-01 10:30:00,150.0,150.09,149.0,149.22,152233.0,140.2345,140.3186,139.2996,139.5052,152233.0
2017-03-01 11:00:00,149.19,149.54,149.16,149.33,114489.0,139.4772,139.8044,139.4491,139.6081,114489.0
2017-03-01 11:30:00,149.3,149.54,149.05,149.15,156316.0,139.58,139.8044,139.3463,139.4398,156316.0
2017-03-01 12:00:00,149.13,149.69,149.13,149.42,148771.0,139.4211,139.9446,139.4211,139.6922,148771.0
2017-03-01 12:30:00,149.45,149.86,149.28,149.68,63331.0,139.7203,140.1036,139.5613,139.9353,63331.0
2017-03-01 13:00:00,149.63,149.72,149.35,149.67,64160.0,139.8885,139.9727,139.6268,139.9259,64160.0
2017-03-01 13:30:00,149.68,149.9,149.39,149.86,91185.0,139.9353,140.141,139.6642,140.1036,91185.0
2017-03-01 14:00:00,149.84,149.86,149.22,149.26,189039.0,140.0849,140.1036,139.5052,139.5426,189039.0
2017-03-01 14:30:00,149.27,149.58,149.12,149.55,82872.0,139.552,139.8418,139.4117,139.8137,82872.0
2017-03-01 15:00:00,149.54,149.54,149.0,149.15,78950.0,139.8044,139.8044,139.2996,139.4398,78950.0
2017-03-01 15:30:00,149.16,149.4,148.89,148.94,278474.0,139.4491,139.6735,139.1967,139.2435,278474.0
2017-03-02 09:30:00,148.9,149.5,148.27,149.25,108529.0,139.2061,139.767,138.6171,139.5333,108529.0
2017-03-02 10:00:00,149.22,150.11,149.0,149.99,72618.0,139.5052,140.3373,139.2996,140.2251,72618.0
2017-03-02 10:30:00,149.99,150.49,149.99,150.18,62276.0,140.2251,140.6926,140.2251,140.4027,62276.0
2017-03-02 11:00:00,150.23,150.69,149.92,150.68,55010.0,140.4495,140.8795,140.1597,140.8702,55010.0
2017-03-02 11:30:00,150.68,151.21,150.68,150.96,78250.0,140.8702,141.3657,140.8702,141.132,78250.0
2017-03-02 12:00:00,151.02,151.04,150.21,150.25,42765.0,141.188,141.2067,140.4308,140.4682,42765.0
2017-03-02 12:30:00,150.27,150.35,150.11,150.35,35723.0,140.4869,140.5617,140.3373,140.5617,35723.0
2017-03-02 13:00:00,150.35,150.4,149.93,150.23,33866.0,140.5617,140.6084,140.169,140.4495,33866.0
2017-03-02 13:30:00,150.23,150.77,150.16,150.74,35010.0,140.4495,140.9543,140.384,140.9263,35010.0
2017-03-02 14:00:00,150.75,150.99,150.69,150.97,41752.0,140.9356,141.16,140.8795,141.1413,41752.0
2017-03-02 14:30:00,150.95,151.1,150.72,150.76,51546.0,141.1226,141.2628,140.9076,140.945,51546.0
2017-03-02 15:00:00,150.76,150.76,150.34,150.59,75325.0,140.945,140.945,140.5523,140.786,75325.0
2017-03-02 15:30:00,150.59,150.77,150.03,150.14,202840.0,140.786,140.9543,140.2625,140.3653,202840.0
2017-03-03 09:30:00,150.61,151.71,150.29,151.43,68455.0,140.8047,141.8331,140.5056,141.5714,68455.0
2017-03-03 10:00:00,151.57,151.6,150.64,150.88,80325.0,141.7022,141.7303,140.8328,141.0572,80325.0
2017-03-03 10:30:00,150.78,151.15,150.16,150.94,63371.0,140.9637,141.3096,140.384,141.1133,63371.0
2017-03-03 11:00:00,150.93,151.29,150.87,151.29,39170.0,141.1039,141.4405,141.0478,141.4405,39170.0
2017-03-03 11:30:00,151.25,151.54,151.13,151.46,49446.0,141.4031,141.6742,141.2909,141.5994,49446.0
2017-03-03 12:00:00,151.48,151.51,151.2,151.48,43910.0,141.6181,141.6461,141.3563,141.6181,43910.0
2017-03-03 12:30:00,151.46,151.93,151.44,151.92,48383.0,141.5994,142.0388,141.5807,142.0295,48383.0
2017-03-03 13:00:00,151.93,152.19,151.64,152.04,74168.0,142.0388,142.2819,141.7677,142.1416,74168.0
2017-03-03 13:30:00,152.02,152.76,152.01,152.59,92492.0,142.1229,142.8148,142.1136,142.6558,92492.0
2017-03-03 14:00:00,152.56,152.84,152.17,152.25,101519.0,142.6278,142.8896,142.2632,142.338,101519.0
2017-03-03 14:30:00,152.25,152.6,152.22,152.54,90941.0,142.338,142.6652,142.3099,142.6091,90941.0
2017-03-03 15:00:00,152.51,153.04,152.4,153.0,98689.0,142.581,143.0765,142.4782,143.0391,98689.0
2017-03-03 15:30:00,153.03,153.07,152.4,152.53,219399.0,143.0672,143.1046,142.4782,142.5997,219399.0
2017-03-06 09:30:00,151.72,151.92,150.5,150.96,77484.0,141.8425,142.0295,140.7019,141.132,77484.0
2017-03-06 10:00:00,150.86,150.87,149.48,149.63,81529.0,141.0385,141.0478,139.7483,139.8885,81529.0
2017-03-06 10:30:00,149.65,150.23,149.64,150.03,60671.0,139.9072,140.4495,139.8979,140.2625,60671.0
2017-03-06 11:00:00,150.01,150.06,149.61,149.96,79005.0,140.2438,140.2905,139.8698,140.1971,79005.0
2017-03-06 11:30:00,149.98,150.17,149.87,150.09,51504.0,140.2158,140.3934,140.1129,140.3186,51504.0
2017-03-06 12:00:00,150.15,150.36,150.15,150.34,42803.0,140.3747,140.571,140.3747,140.5523,42803.0
2017-03-06 12:30:00,150.32,151.15,150.27,150.84,124432.0,140.5336,141.3096,140.4869,141.0198,124432.0
2017-03-06 13:00:00,150.82,151.03,150.69,150.73,104293.0,141.0011,141.1974,140.8795,140.9169,104293.0
2017-03-06 13:30:00,150.75,150.98,150.65,150.96,55916.0,140.9356,141.1507,140.8421,141.132,55916.0
2017-03-06 14:00:00,150.94,150.97,150.43,150.58,69903.0,141.1133,141.1413,140.6365,140.7767,69903.0
2017-03-06 14:30:00,150.56,150.79,150.5,150.61,59807.0,140.758,140.973,140.7019,140.8047,59807.0
2017-03-06 15:00:00,150.64,150.79,150.45,150.58,83204.0,140.8328,140.973,140.6552,140.7767,83204.0
2017-03-06 15:30:00,150.56,150.8,150.2,150.21,157536.0,140.758,140.9824,140.4214,140.4308,157536.0
2017-03-07 09:30:00,148.74,149.73,147.56,147.84,159642.0,139.0565,139.982,137.9533,138.2151,159642.0
2017-03-07 10:00:00,147.86,148.46,147.52,148.22,107309.0,138.2338,138.7947,137.9159,138.5703,107309.0
2017-03-07 10:30:00,148.22,148.3,146.83,146.89,191491.0,138.5703,138.6451,137.2708,137.3269,191491.0
2017-03-07 11:00:00,147.01,147.99,146.91,147.3,71971.0,137.4391,138.3553,137.3456,137.7102,71971.0
2017-03-07 11:30:00,147.29,147.46,146.8,147.0,119722.0,137.7009,137.8598,137.2428,137.4298,119722.0
2017-03-07 12:00:00,147.0,147.76,146.68,147.67,155357.0,137.4298,138.1403,137.1306,138.0561,155357.0
2017-03-07 12:30:00,147.68,148.02,147.63,148.02,53958.0,138.0655,138.3834,138.0187,138.3834,53958.0
2017-03-07 13:00:00,148.06,148.23,147.71,147.88,52050.0,138.4208,138.5797,138.0935,138.2525,52050.0
2017-03-07 13:30:00,147.88,147.99,147.67,147.88,80742.0,138.2525,138.3553,138.0561,138.2525,80742.0
2017-03-07 14:00:00,147.87,148.2,147.72,147.85,62880.0,138.2431,138.5516,138.1029,138.2244,62880.0
2017-03-07 14:30:00,147.89,148.1,147.72,147.94,118052.0,138.2618,138.4581,138.1029,138.3086,118052.0
2017-03-07 15:00:00,147.94,147.95,147.46,147.7,282033.0,138.3086,138.3179,137.8598,138.0842,282033.0
2017-03-07 15:30:00,147.71,147.77,146.96,147.24,304671.0,138.0935,138.1496,137.3924,137.6541,304671.0
2017-03-08 09:30:00,147.82,151.54,147.31,150.06,187904.0,138.1964,141.6742,137.7196,140.2905,187904.0
2017-03-08 10:00:00,149.95,151.07,149.85,150.29,109231.0,140.1877,141.2348,140.0942,140.5056,109231.0
2017-03-08 10:30:00,150.25,150.41,149.08,149.78,180236.0,140.4682,140.6178,139.3743,140.0288,180236.0
2017-03-08 11:00:00,149.68,149.69,147.92,148.06,278497.0,139.9353,139.9446,138.2899,138.4208,278497.0
2017-03-08 11:30:00,148.06,148.56,147.7,148.03,173378.0,138.4208,138.8882,138.0842,138.3927,173378.0
2017-03-08 12:00:00,148.03,149.06,147.89,148.1,167167.0,138.3927,139.3556,138.2618,138.4581,167167.0
2017-03-08 12:30:00,148.15,148.71,147.95,148.47,192459.0,138.5049,139.0284,138.3179,138.8041,192459.0
2017-03-08 13:00:00,148.66,148.66,147.9,148.25,232485.0,138.9817,138.9817,138.2712,138.5984,232485.0
2017-03-08 13:30:00,148.23,148.5,148.03,148.12,84999.0,138.5797,138.8321,138.3927,138.4768,84999.0
2017-03-08 14:00:00,148.08,148.15,147.46,148.13,99241.0,138.4395,138.5049,137.8598,138.4862,99241.0
2017-03-08 14:30:00,148.1,148.59,148.07,148.34,48514.0,138.4581,138.9162,138.4301,138.6825,48514.0
2017-03-08 15:00:00,148.33,148.56,148.04,148.06,56018.0,138.6732,138.8882,138.4021,138.4208,56018.0
2017-03-08 15:30:00,148.12,148.12,147.65,147.83,146290.0,138.4768,138.4768,138.0374,138.2057,146290.0
2017-03-09 09:30:00,148.31,149.13,148.01,148.37,83509.0,138.6545,139.4211,138.374,138.7106,83509.0
2017-03-09 10:00:00,148.28,148.53,147.47,147.87,72900.0,138.6264,138.8602,137.8692,138.2431,72900.0
2017-03-09 10:30:00,147.87,148.25,147.69,147.91,75769.0,138.2431,138.5984,138.0748,138.2805,75769.0
2017-03-09 11:00:00,147.94,148.87,147.75,148.81,79857.0,138.3086,139.178,138.1309,139.1219,79857.0
2017-03-09 11:30:00,148.81,148.97,148.63,148.86,95108.0,139.1219,139.2715,138.9536,139.1687,95108.0
2017-03-09 12:00:00,148.84,149.74,148.81,149.49,73603.0,139.15,139.9914,139.1219,139.7577,73603.0
2017-03-09 12:30:00,149.49,150.14,149.3,150.14,55866.0,139.7577,140.3653,139.58,140.3653,55866.0
2017-03-09 13:00:00,150.09,150.15,149.35,149.4,71102.0,140.3186,140.3747,139.6268,139.6735,71102.0
2017-03-09 13:30:00,149.35,149.86,149.26,149.56,52922.0,139.6268,140.1036,139.5426,139.8231,52922.0
2017-03-09 14:00:00,149.59,149.69,148.85,149.0,62723.0,139.8511,139.9446,139.1593,139.2996,62723.0
2017-03-09 14:30:00,149.0,149.46,148.8,149.32,76751.0,139.2996,139.7296,139.1126,139.5987,76751.0
2017-03-09 15:00:00,149.36,149.73,149.32,149.53,78740.0,139.6361,139.982,139.5987,139.7951,78740.0
2017-03-09 15:30:00,149.51,149.69,149.37,149.48,161528.0,139.7764,139.9446,139.6455,139.7483,161528.0
2017-03-10 09:30:00,150.08,150.32,149.12,149.46,53923.0,140.3092,140.5336,139.4117,139.7296,53923.0
2017-03-10 10:00:00,149.6,149.66,148.86,148.86,37931.0,139.8605,139.9166,139.1687,139.1687,37931.0
2017-03-10 10:30:00,148.94,149.09,148.53,148.61,39041.0,139.2435,139.3837,138.8602,138.9349,39041.0
2017-03-10 11:00:00,148.59,148.71,148.18,148.62,38664.0,138.9162,139.0284,138.5329,138.9443,38664.0
2017-03-10 11:30:00,148.62,148.7,148.16,148.39,30233.0,138.9443,139.0191,138.5142,138.7293,30233.0
2017-03-10 12:00:00,148.5,148.57,148.21,148.41,27238.0,138.8321,138.8976,138.561,138.748,27238.0
2017-03-10 12:30:00,148.47,148.53,148.23,148.3,64877.0,138.8041,138.8602,138.5797,138.6451,64877.0
2017-03-10 13:00:00,148.3,148.33,147.42,147.55,127439.0,138.6451,138.6732,137.8224,137.944,127439.0
2017-03-10 13:30:00,147.57,147.96,147.4,147.81,90841.0,137.9627,138.3273,137.8037,138.187,90841.0
2017-03-10 14:00:00,147.82,147.98,147.54,147.77,56090.0,138.1964,138.346,137.9346,138.1496,56090.0
2017-03-10 14:30:00,147.81,147.82,147.34,147.53,55220.0,138.187,138.1964,137.7476,137.9253,55220.0
2017-03-10 15:00:00,147.5,147.87,147.5,147.84,108973.0,137.8972,138.2431,137.8972,138.2151,108973.0
2017-03-10 15:30:00,147.8,147.92,147.56,147.7,218784.0,138.1777,138.2899,137.9533,138.0842,218784.0
2017-03-13 09:30:00,148.31,148.72,146.67,147.25,152079.0,138.6545,139.0378,137.1212,137.6635,152079.0
2017-03-13 10:00:00,147.26,148.02,146.84,147.86,84298.0,137.6728,138.3834,137.2802,138.2338,84298.0
2017-03-13 10:30:00,147.9,148.22,147.79,147.93,31964.0,138.2712,138.5703,138.1683,138.2992,31964.0
2017-03-13 11:00:00,147.99,148.03,147.28,147.35,37756.0,138.3553,138.3927,137.6915,137.757,37756.0
2017-03-13 11:30:00,147.29,147.44,146.92,147.05,98219.0,137.7009,137.8411,137.355,137.4765,98219.0
2017-03-13 12:00:00,147.05,147.56,147.05,147.26,53422.0,137.4765,137.9533,137.4765,137.6728,53422.0
2017-03-13 12:30:00,147.26,147.64,147.21,147.58,37011.0,137.6728,138.0281,137.6261,137.972,37011.0
2017-03-13 13:00:00,147.59,147.64,147.3,147.38,28708.0,137.9814,138.0281,137.7102,137.785,28708.0
2017-03-13 13:30:00,147.37,147.55,147.03,147.52,125371.0,137.7757,137.944,137.4578,137.9159,125371.0
2017-03-13 14:00:00,147.53,148.04,147.52,147.74,52670.0,137.9253,138.4021,137.9159,138.1216,52670.0
2017-03-13 14:30:00,147.77,147.95,147.69,147.87,56367.0,138.1496,138.3179,138.0748,138.2431,56367.0
2017-03-13 15:00:00,147.87,147.89,147.7,147.8,66840.0,138.2431,138.2618,138.0842,138.1777,66840.0
2017-03-13 15:30:00,147.8,148.15,147.77,148.06,159409.0,138.1777,138.5049,138.1496,138.4208,159409.0
2017-03-14 09:30:00,147.93,149.24,147.63,148.99,61837.0,138.2992,139.5239,138.0187,139.2902,61837.0
2017-03-14 10:00:00,148.84,148.85,147.22,147.22,76549.0,139.15,139.1593,137.6354,137.6354,76549.0
2017-03-14 10:30:00,147.23,147.78,147.21,147.28,74619.0,137.6448,138.159,137.6261,137.6915,74619.0
2017-03-14 11:00:00,147.24,148.15,147.12,148.09,56273.0,137.6541,138.5049,137.542,138.4488,56273.0
2017-03-14 11:30:00,148.09,148.11,147.84,147.95,31559.0,138.4488,138.4675,138.2151,138.3179,31559.0
2017-03-14 12:00:00,147.95,148.03,147.17,147.42,38645.0,138.3179,138.3927,137.5887,137.8224,38645.0
2017-03-14 12:30:00,147.42,147.7,147.16,147.16,29590.0,137.8224,138.0842,137.5793,137.5793,29590.0
2017-03-14 13:00:00,147.24,147.4,147.11,147.23,28467.0,137.6541,137.8037,137.5326,137.6448,28467.0
2017-03-14 13:30:00,147.2,147.28,147.0,147.15,31593.0,137.6167,137.6915,137.4298,137.57,31593.0
2017-03-14 14:00:00,147.19,147.26,147.07,147.21,28493.0,137.6074,137.6728,137.4952,137.6261,28493.0
2017-03-14 14:30:00,147.24,147.35,147.0,147.19,44414.0,137.6541,137.757,137.4298,137.6074,44414.0
2017-03-14 15:00:00,147.22,147.36,147.18,147.31,50870.0,137.6354,137.7663,137.598,137.7196,50870.0
2017-03-14 15:30:00,147.3,147.31,147.01,147.12,122278.0,137.7102,137.7196,137.4391,137.542,122278.0
2017-03-15 09:30:00,147.81,147.81,147.0,147.06,149028.0,138.187,138.187,137.4298,137.4859,149028.0
2017-03-15 10:00:00,147.07,147.36,146.22,146.3,106679.0,137.4952,137.7663,136.7005,136.7753,106679.0
2017-03-15 10:30:00,146.37,147.5,146.22,147.28,126330.0,136.8408,137.8972,136.7005,137.6915,126330.0
2017-03-15 11:00:00,147.33,147.36,147.08,147.33,86305.0,137.7383,137.7663,137.5046,137.7383,86305.0
2017-03-15 11:30:00,147.25,147.42,147.0,147.19,87983.0,137.6635,137.8224,137.4298,137.6074,87983.0
2017-03-15 12:00:00,147.15,147.24,146.56,146.81,57672.0,137.57,137.6541,137.0184,137.2521,57672.0
2017-03-15 12:30:00,146.84,147.26,146.69,147.16,45779.0,137.2802,137.6728,137.1399,137.5793,45779.0
2017-03-15 13:00:00,147.16,147.26,146.68,146.84,40137.0,137.5793,137.6728,137.1306,137.2802,40137.0
2017-03-15 13:30:00,146.83,147.11,146.76,146.9,48949.0,137.2708,137.5326,137.2054,137.3363,48949.0
2017-03-15 14:00:00,146.96,147.61,146.93,147.24,113380.0,137.3924,138.0,137.3643,137.6541,113380.0
2017-03-15 14:30:00,147.21,148.12,146.7,147.98,104886.0,137.6261,138.4768,137.1493,138.346,104886.0
2017-03-15 15:00:00,148.02,148.75,147.9,148.7,87513.0,138.3834,139.0658,138.2712,139.0191,87513.0
2017-03-15 15:30:00,148.71,148.78,148.18,148.26,244788.0,139.0284,139.0939,138.5329,138.6077,244788.0
2017-03-16 09:30:00,148.59,150.31,147.59,149.27,115299.0,138.9162,140.5243,137.9814,139.552,115299.0
2017-03-16 10:00:00,149.27,150.23,149.19,149.53,124420.0,139.552,140.4495,139.4772,139.7951,124420.0
2017-03-16 10:30:00,149.53,149.65,148.55,148.74,98215.0,139.7951,139.9072,138.8789,139.0565,98215.0
2017-03-16 11:00:00,148.78,149.28,148.62,148.95,73667.0,139.0939,139.5613,138.9443,139.2528,73667.0
2017-03-16 11:30:00,148.88,149.14,147.95,148.66,88876.0,139.1874,139.4304,138.3179,138.9817,88876.0
2017-03-16 12:00:00,148.58,148.89,148.24,148.89,72874.0,138.9069,139.1967,138.589,139.1967,72874.0
2017-03-16 12:30:00,148.84,148.95,148.37,148.73,103867.0,139.15,139.2528,138.7106,139.0471,103867.0
2017-03-16 13:00:00,148.73,148.9,148.36,148.9,45795.0,139.0471,139.2061,138.7012,139.2061,45795.0
2017-03-16 13:30:00,148.88,148.93,148.28,148.42,52113.0,139.1874,139.2341,138.6264,138.7573,52113.0
2017-03-16 14:00:00,148.48,148.62,148.0,148.26,49793.0,138.8134,138.9443,138.3647,138.6077,49793.0
2017-03-16 14:30:00,148.25,148.62,148.02,148.38,44087.0,138.5984,138.9443,138.3834,138.7199,44087.0
2017-03-16 15:00:00,148.39,148.87,148.14,148.69,69565.0,138.7293,139.178,138.4955,139.0097,69565.0
2017-03-16 15:30:00,148.71,148.81,148.34,148.79,225259.0,139.0284,139.1219,138.6825,139.1032,225259.0
2017-03-17 09:30:00,149.47,149.47,147.7,148.52,276616.0,139.739,139.739,138.0842,138.8508,276616.0
2017-03-17 10:00:00,148.42,148.59,147.86,148.13,68806.0,138.7573,138.9162,138.2338,138.4862,68806.0
2017-03-17 10:30:00,148.09,148.25,147.66,148.01,74546.0,138.4488,138.5984,138.0468,138.374,74546.0
2017-03-17 11:00:00,147.95,148.35,147.85,148.12,41418.0,138.3179,138.6919,138.2244,138.4768,41418.0
2017-03-17 11:30:00,148.08,148.19,147.68,148.07,36653.0,138.4395,138.5423,138.0655,138.4301,36653.0
2017-03-17 12:00:00,148.06,148.25,147.86,148.07,40354.0,138.4208,138.5984,138.2338,138.4301,40354.0
2017-03-17 12:30:00,148.11,148.15,147.78,148.06,38465.0,138.4675,138.5049,138.159,138.4208,38465.0
2017-03-17 13:00:00,148.0,148.79,147.95,148.53,46538.0,138.3647,139.1032,138.3179,138.8602,46538.0
2017-03-17 13:30:00,148.53,148.64,148.32,148.41,32171.0,138.8602,138.963,138.6638,138.748,32171.0
2017-03-17 14:00:00,148.44,148.55,148.23,148.47,35207.0,138.776,138.8789,138.5797,138.8041,35207.0
2017-03-17 14:30:00,148.48,148.56,148.21,148.3,34266.0,138.8134,138.8882,138.561,138.6451,34266.0
2017-03-17 15:00:00,148.28,148.46,148.21,148.24,53395.0,138.6264,138.7947,138.561,138.589,53395.0
2017-03-17 15:30:00,148.24,148.26,147.72,147.84,151613.0,138.589,138.6077,138.1029,138.2151,151613.0
2017-03-20 09:30:00,148.0,148.43,147.4,148.0,64436.0,138.3647,138.7667,137.8037,138.3647,64436.0
2017-03-20 10:00:00,148.01,148.75,147.68,148.62,40918.0,138.374,139.0658,138.0655,138.9443,40918.0
2017-03-20 10:30:00,148.62,148.62,147.61,147.83,34774.0,138.9443,138.9443,138.0,138.2057,34774.0
2017-03-20 11:00:00,147.87,147.99,147.15,147.27,31717.0,138.2431,138.3553,137.57,137.6822,31717.0
2017-03-20 11:30:00,147.31,147.9,147.14,147.67,41518.0,137.7196,138.2712,137.5606,138.0561,41518.0
2017-03-20 12:00:00,147.69,147.93,147.33,147.34,62578.0,138.0748,138.2992,137.7383,137.7476,62578.0
2017-03-20 12:30:00,147.35,147.65,147.18,147.64,40037.0,137.757,138.0374,137.598,138.0281,40037.0
2017-03-20 13:00:00,147.66,147.66,147.02,147.06,50818.0,138.0468,138.0468,137.4485,137.4859,50818.0
2017-03-20 13:30:00,147.12,147.36,146.73,146.89,100125.0,137.542,137.7663,137.1773,137.3269,100125.0
2017-03-20 14:00:00,146.91,147.28,146.84,146.98,55030.0,137.3456,137.6915,137.2802,137.4111,55030.0
2017-03-20 14:30:00,146.98,147.17,146.51,146.58,37642.0,137.4111,137.5887,136.9717,137.0371,37642.0
2017-03-20 15:00:00,146.62,147.5,146.61,147.44,57142.0,137.0745,137.8972,137.0652,137.8411,57142.0
2017-03-20 15:30:00,147.41,147.58,147.04,147.13,138192.0,137.8131,137.972,137.4672,137.5513,138192.0
2017-03-21 09:30:00,147.63,147.7,147.1,147.22,45315.0,138.0187,138.0842,137.5233,137.6354,45315.0
2017-03-21 10:00:00,147.29,147.53,146.66,146.82,35776.0,137.7009,137.9253,137.1119,137.2615,35776.0
2017-03-21 10:30:00,146.8,147.2,146.66,146.8,36701.0,137.2428,137.6167,137.1119,137.2428,36701.0
2017-03-21 11:00:00,146.87,146.9,146.4,146.67,49052.0,137.3082,137.3363,136.8688,137.1212,49052.0
2017-03-21 11:30:00,146.6,146.96,145.87,146.94,47912.0,137.0558,137.3924,136.3733,137.3737,47912.0
2017-03-21 12:00:00,146.81,147.16,146.54,146.81,59063.0,137.2521,137.5793,136.9997,137.2521,59063.0
2017-03-21 12:30:00,146.7,147.1,146.51,146.75,34944.0,137.1493,137.5233,136.9717,137.196,34944.0
2017-03-21 13:00:00,146.76,146.76,146.21,146.49,27338.0,137.2054,137.2054,136.6912,136.953,27338.0
2017-03-21 13:30:00,146.44,146.49,145.54,145.57,40461.0,136.9062,136.953,136.0648,136.0929,40461.0
2017-03-21 14:00:00,145.55,146.21,145.54,146.08,67231.0,136.0742,136.6912,136.0648,136.5697,67231.0
2017-03-21 14:30:00,146.09,146.53,145.96,146.09,49446.0,136.579,136.9904,136.4575,136.579,49446.0
2017-03-21 15:00:00,146.09,146.19,145.88,146.09,88125.0,136.579,136.6725,136.3827,136.579,88125.0
2017-03-21 15:30:00,146.09,146.11,145.79,145.98,265783.0,136.579,136.5977,136.2985,136.4762,265783.0
2017-03-22 09:30:00,146.07,146.53,145.5,145.8,88046.0,136.5603,136.9904,136.0274,136.3079,88046.0
2017-03-22 10:00:00,145.77,146.06,145.15,145.88,60831.0,136.2798,136.551,135.7002,136.3827,60831.0
2017-03-22 10:30:00,145.87,146.2,145.69,146.08,59418.0,136.3733,136.6818,136.205,136.5697,59418.0
2017-03-22 11:00:00,145.99,146.4,145.71,146.28,56821.0,136.4855,136.8688,136.2237,136.7566,56821.0
2017-03-22 11:30:00,146.34,146.35,145.99,146.16,41921.0,136.8127,136.8221,136.4855,136.6445,41921.0
2017-03-22 12:00:00,146.19,146.61,146.14,146.51,55036.0,136.6725,137.0652,136.6258,136.9717,55036.0
2017-03-22 12:30:00,146.52,146.76,146.27,146.27,41046.0,136.981,137.2054,136.7473,136.7473,41046.0
2017-03-22 13:00:00,146.28,146.77,146.03,146.44,26722.0,136.7566,137.2147,136.5229,136.9062,26722.0
2017-03-22 13:30:00,146.42,146.61,145.81,145.9,26277.0,136.8875,137.0652,136.3172,136.4014,26277.0
2017-03-22 14:00:00,145.88,146.26,145.85,146.18,41612.0,136.3827,136.7379,136.3546,136.6631,41612.0
2017-03-22 14:30:00,146.25,146.65,146.11,146.43,58657.0,136.7286,137.1025,136.5977,136.8969,58657.0
2017-03-22 15:00:00,146.4,146.62,145.95,146.37,52143.0,136.8688,137.0745,136.4481,136.8408,52143.0
2017-03-22 15:30:00,146.39,146.64,146.06,146.34,147739.0,136.8595,137.0932,136.551,136.8127,147739.0
2017-03-23 09:30:00,146.28,147.6,146.28,147.11,64148.0,136.7566,137.9907,136.7566,137.5326,64148.0
2017-03-23 10:00:00,147.06,147.11,146.66,146.85,31842.0,137.4859,137.5326,137.1119,137.2895,31842.0
2017-03-23 10:30:00,146.91,147.09,146.6,146.91,64146.0,137.3456,137.5139,137.0558,137.3456,64146.0
2017-03-23 11:00:00,146.98,147.33,146.83,146.92,44848.0,137.4111,137.7383,137.2708,137.355,44848.0
2017-03-23 11:30:00,146.92,147.0,146.45,146.6,50525.0,137.355,137.4298,136.9156,137.0558,50525.0
2017-03-23 12:00:00,146.56,146.63,146.3,146.52,34486.0,137.0184,137.0839,136.7753,136.981,34486.0
2017-03-23 12:30:00,146.56,146.66,146.11,146.13,37051.0,137.0184,137.1119,136.5977,136.6164,37051.0
2017-03-23 13:00:00,146.11,146.17,145.54,145.69,41503.0,136.5977,136.6538,136.0648,136.205,41503.0
2017-03-23 13:30:00,145.77,146.31,145.74,146.11,38968.0,136.2798,136.7847,136.2518,136.5977,38968.0
2017-03-23 14:00:00,146.13,146.14,145.81,146.08,31319.0,136.6164,136.6258,136.3172,136.5697,31319.0
2017-03-23 14:30:00,146.07,146.23,145.87,146.0,36761.0,136.5603,136.7099,136.3733,136.4949,36761.0
2017-03-23 15:00:00,146.0,146.15,145.67,145.8,62466.0,136.4949,136.6351,136.1864,136.3079,62466.0
2017-03-23 15:30:00,145.79,146.04,145.47,145.76,149772.0,136.2985,136.5323,135.9994,136.2705,149772.0
2017-03-24 09:30:00,145.71,145.71,143.86,145.67,81566.0,136.2237,136.2237,134.4942,136.1864,81566.0
2017-03-24 10:00:00,145.53,145.84,145.21,145.23,68291.0,136.0555,136.3453,135.7563,135.775,68291.0
2017-03-24 10:30:00,145.34,146.15,145.3,145.6,106140.0,135.8778,136.6351,135.8404,136.1209,106140.0
2017-03-24 11:00:00,145.64,145.84,145.17,145.35,45883.0,136.1583,136.3453,135.7189,135.8872,45883.0
2017-03-24 11:30:00,145.4,145.61,145.09,145.47,98689.0,135.9339,136.1303,135.6441,135.9994,98689.0
2017-03-24 12:00:00,145.44,146.16,145.25,146.06,75729.0,135.9713,136.6445,135.7937,136.551,75729.0
2017-03-24 12:30:00,146.06,146.28,145.78,146.26,109243.0,136.551,136.7566,136.2892,136.7379,109243.0
2017-03-24 13:00:00,146.1,146.41,145.77,145.95,104979.0,136.5884,136.8782,136.2798,136.4481,104979.0
2017-03-24 13:30:00,145.88,145.97,145.4,145.62,35770.0,136.3827,136.4668,135.9339,136.1396,35770.0
2017-03-24 14:00:00,145.62,145.92,145.5,145.53,39696.0,136.1396,136.4201,136.0274,136.0555,39696.0
2017-03-24 14:30:00,145.53,145.95,145.28,145.35,108211.0,136.0555,136.4481,135.8217,135.8872,108211.0
2017-03-24 15:00:00,145.44,145.62,145.24,145.42,92590.0,135.9713,136.1396,135.7843,135.9526,92590.0
2017-03-24 15:30:00,145.41,146.06,145.16,145.67,214781.0,135.9433,136.551,135.7096,136.1864,214781.0
2017-03-27 09:30:00,145.18,147.2,144.44,146.81,80498.0,135.7283,137.6167,135.0364,137.2521,80498.0
2017-03-27 10:00:00,146.8,147.22,146.44,147.22,75418.0,137.2428,137.6354,136.9062,137.6354,75418.0
2017-03-27 10:30:00,147.12,147.99,147.11,147.89,90455.0,137.542,138.3553,137.5326,138.2618,90455.0
2017-03-27 11:00:00,147.9,147.92,147.21,147.64,62377.0,138.2712,138.2899,137.6261,138.0281,62377.0
2017-03-27 11:30:00,147.58,147.89,147.4,147.64,45659.0,137.972,138.2618,137.8037,138.0281,45659.0
2017-03-27 12:00:00,147.63,148.23,147.54,147.74,65924.0,138.0187,138.5797,137.9346,138.1216,65924.0
2017-03-27 12:30:00,147.89,148.03,147.52,147.75,33286.0,138.2618,138.3927,137.9159,138.1309,33286.0
2017-03-27 13:00:00,147.85,148.0,147.57,147.71,22208.0,138.2244,138.3647,137.9627,138.0935,22208.0
2017-03-27 13:30:00,147.77,147.82,147.6,147.61,38978.0,138.1496,138.1964,137.9907,138.0,38978.0
2017-03-27 14:00:00,147.67,148.28,147.6,148.12,57735.0,138.0561,138.6264,137.9907,138.4768,57735.0
2017-03-27 14:30:00,148.13,148.57,148.07,148.57,54869.0,138.4862,138.8976,138.4301,138.8976,54869.0
2017-03-27 15:00:00,148.56,148.73,148.39,148.45,90114.0,138.8882,139.0471,138.7293,138.7854,90114.0
2017-03-27 15:30:00,148.45,148.77,148.37,148.49,187462.0,138.7854,139.0845,138.7106,138.8228,187462.0
2017-03-28 09:30:00,148.0,149.88,147.76,149.25,80558.0,138.3647,140.1223,138.1403,139.5333,80558.0
2017-03-28 10:00:00,149.43,149.69,149.01,149.11,61898.0,139.7016,139.9446,139.3089,139.4024,61898.0
2017-03-28 10:30:00,149.15,149.35,148.92,149.1,40824.0,139.4398,139.6268,139.2248,139.393,40824.0
2017-03-28 11:00:00,149.07,149.7,149.07,149.57,36325.0,139.365,139.954,139.365,139.8324,36325.0
2017-03-28 11:30:00,149.53,149.88,149.47,149.7,37297.0,139.7951,140.1223,139.739,139.954,37297.0
2017-03-28 12:00:00,149.64,149.72,149.13,149.29,22619.0,139.8979,139.9727,139.4211,139.5707,22619.0
2017-03-28 12:30:00,149.22,149.35,149.04,149.33,43165.0,139.5052,139.6268,139.337,139.6081,43165.0
2017-03-28 13:00:00,149.33,149.64,149.31,149.55,20656.0,139.6081,139.8979,139.5894,139.8137,20656.0
2017-03-28 13:30:00,149.6,149.81,149.46,149.81,25009.0,139.8605,140.0568,139.7296,140.0568,25009.0
2017-03-28 14:00:00,149.8,149.93,149.52,149.81,38899.0,140.0475,140.169,139.7857,140.0568,38899.0
2017-03-28 14:30:00,149.81,149.86,149.55,149.63,28892.0,140.0568,140.1036,139.8137,139.8885,28892.0
2017-03-28 15:00:00,149.64,150.02,149.61,149.99,157186.0,139.8979,140.2532,139.8698,140.2251,157186.0
2017-03-28 15:30:00,149.95,150.1,149.8,149.88,389408.0,140.1877,140.3279,140.0475,140.1223,389408.0
2017-03-29 09:30:00,149.87,150.22,149.08,150.11,234659.0,140.1129,140.4401,139.3743,140.3373,234659.0
2017-03-29 10:00:00,150.16,150.16,149.55,149.91,93582.0,140.384,140.384,139.8137,140.1503,93582.0
2017-03-29 10:30:00,149.93,150.37,149.91,150.18,218040.0,140.169,140.5804,140.1503,140.4027,218040.0
2017-03-29 11:00:00,150.13,150.76,150.07,150.22,57573.0,140.356,140.945,140.2999,140.4401,57573.0
2017-03-29 11:30:00,150.22,150.37,150.06,150.19,59765.0,140.4401,140.5804,140.2905,140.4121,59765.0
2017-03-29 12:00:00,150.2,150.31,150.1,150.18,40532.0,140.4214,140.5243,140.3279,140.4027,40532.0
2017-03-29 12:30:00,150.18,150.31,149.97,150.31,65102.0,140.4027,140.5243,140.2064,140.5243,65102.0
2017-03-29 13:00:00,150.31,150.85,150.31,150.85,27157.0,140.5243,141.0291,140.5243,141.0291,27157.0
2017-03-29 13:30:00,150.86,150.91,150.33,150.44,43579.0,141.0385,141.0852,140.543,140.6458,43579.0
2017-03-29 14:00:00,150.42,150.58,150.32,150.49,50128.0,140.6271,140.7767,140.5336,140.6926,50128.0
2017-03-29 14:30:00,150.5,151.0,150.42,150.91,72852.0,140.7019,141.1693,140.6271,141.0852,72852.0
2017-03-29 15:00:00,150.88,150.92,150.46,150.61,128978.0,141.0572,141.0946,140.6645,140.8047,128978.0
2017-03-29 15:30:00,150.58,151.42,150.58,151.38,423136.0,140.7767,141.562,140.7767,141.5246,423136.0
2017-03-30 09:30:00,150.85,151.37,149.4,149.73,56907.0,141.0291,141.5153,139.6735,139.982,56907.0
2017-03-30 10:00:00,149.6,149.82,149.01,149.53,95559.0,139.8605,140.0662,139.3089,139.7951,95559.0
2017-03-30 10:30:00,149.53,149.99,149.42,149.81,100729.0,139.7951,140.2251,139.6922,140.0568,100729.0
2017-03-30 11:00:00,149.72,150.14,149.64,150.06,77020.0,139.9727,140.3653,139.8979,140.2905,77020.0
2017-03-30 11:30:00,150.03,150.33,149.84,149.9,33643.0,140.2625,140.543,140.0849,140.141,33643.0
2017-03-30 12:00:00,149.89,149.92,149.4,149.57,44679.0,140.1316,140.1597,139.6735,139.8324,44679.0
2017-03-30 12:30:00,149.63,149.69,149.25,149.59,48625.0,139.8885,139.9446,139.5333,139.8511,48625.0
2017-03-30 13:00:00,149.61,150.25,149.4,150.19,23736.0,139.8698,140.4682,139.6735,140.4121,23736.0
2017-03-30 13:30:00,150.2,150.45,150.11,150.11,27711.0,140.4214,140.6552,140.3373,140.3373,27711.0
2017-03-30 14:00:00,150.13,150.17,149.78,149.95,29431.0,140.356,140.3934,140.0288,140.1877,29431.0
2017-03-30 14:30:00,149.92,149.98,149.24,149.49,69755.0,140.1597,140.2158,139.5239,139.7577,69755.0
2017-03-30 15:00:00,149.49,149.59,149.4,149.53,81963.0,139.7577,139.8511,139.6735,139.7951,81963.0
2017-03-30 15:30:00,149.53,149.64,149.37,149.48,190339.0,139.7951,139.8979,139.6455,139.7483,190339.0
2017-03-31 09:30:00,148.91,149.09,148.19,148.99,115774.0,139.2154,139.3837,138.5423,139.2902,115774.0
2017-03-31 10:00:00,149.04,149.23,147.91,148.12,77600.0,139.337,139.5146,138.2805,138.4768,77600.0
2017-03-31 10:30:00,148.11,148.99,148.02,148.93,128383.0,138.4675,139.2902,138.3834,139.2341,128383.0
2017-03-31 11:00:00,148.92,148.93,148.21,148.21,51846.0,139.2248,139.2341,138.561,138.561,51846.0
2017-03-31 11:30:00,148.19,148.41,147.97,147.98,58573.0,138.5423,138.748,138.3366,138.346,58573.0
2017-03-31 12:00:00,147.98,148.39,147.67,148.39,46453.0,138.346,138.7293,138.0561,138.7293,46453.0
2017-03-31 12:30:00,148.38,148.38,147.81,148.14,71368.0,138.7199,138.7199,138.187,138.4955,71368.0
2017-03-31 13:00:00,148.14,148.45,148.05,148.08,41619.0,138.4955,138.7854,138.4114,138.4395,41619.0
2017-03-31 13:30:00,148.09,148.27,147.85,147.85,34529.0,138.4488,138.6171,138.2244,138.2244,34529.0
2017-03-31 14:00:00,147.93,148.22,147.73,147.77,52349.0,138.2992,138.5703,138.1122,138.1496,52349.0
2017-03-31 14:30:00,147.77,148.31,147.72,148.28,50434.0,138.1496,138.6545,138.1029,138.6264,50434.0
2017-03-31 15:00:00,148.3,148.73,148.3,148.46,55558.0,138.6451,139.0471,138.6451,138.7947,55558.0
2017-03-31 15:30:00,148.43,148.86,148.19,148.25,283822.0,138.7667,139.1687,138.5423,138.5984,283822.0
2017-04-03 09:30:00,148.38,148.87,147.91,148.19,58442.0,138.7199,139.178,138.2805,138.5423,58442.0
2017-04-03 10:00:00,148.12,148.46,147.96,148.17,86060.0,138.4768,138.7947,138.3273,138.5236,86060.0
2017-04-03 10:30:00,148.18,148.24,147.6,147.67,38381.0,138.5329,138.589,137.9907,138.0561,38381.0
2017-04-03 11:00:00,147.72,148.26,147.68,147.74,90931.0,138.1029,138.6077,138.0655,138.1216,90931.0
2017-04-03 11:30:00,147.74,147.78,146.91,147.05,38173.0,138.1216,138.159,137.3456,137.4765,38173.0
2017-04-03 12:00:00,146.99,147.28,146.61,146.72,62883.0,137.4204,137.6915,137.0652,137.168,62883.0
2017-04-03 12:30:00,146.77,146.86,146.22,146.57,69229.0,137.2147,137.2989,136.7005,137.0278,69229.0
2017-04-03 13:00:00,146.59,146.65,145.95,146.21,81755.0,137.0465,137.1025,136.4481,136.6912,81755.0
2017-04-03 13:30:00,146.21,146.24,145.93,146.11,58876.0,136.6912,136.7192,136.4294,136.5977,58876.0
2017-04-03 14:00:00,146.04,146.24,145.79,146.08,114008.0,136.5323,136.7192,136.2985,136.5697,114008.0
2017-04-03 14:30:00,146.12,146.25,145.93,146.06,68429.0,136.6071,136.7286,136.4294,136.551,68429.0
2017-04-03 15:00:00,146.12,146.61,146.04,146.28,95184.0,136.6071,137.0652,136.5323,136.7566,95184.0
2017-04-03 15:30:00,146.25,146.34,146.01,146.1,379253.0,136.7286,136.8127,136.5042,136.5884,379253.0
2017-04-04 09:30:00,145.93,147.0,144.69,144.91,157522.0,136.4294,137.4298,135.2702,135.4758,157522.0
2017-04-04 10:00:00,145.08,145.47,144.81,145.06,64825.0,135.6348,135.9994,135.3823,135.6161,64825.0
2017-04-04 10:30:00,145.01,145.61,144.82,145.27,63511.0,135.5693,136.1303,135.3917,135.8124,63511.0
2017-04-04 11:00:00,145.28,145.65,145.22,145.5,40877.0,135.8217,136.1677,135.7656,136.0274,40877.0
2017-04-04 11:30:00,145.52,145.93,145.33,145.62,35694.0,136.0461,136.4294,135.8685,136.1396,35694.0
2017-04-04 12:00:00,145.59,145.59,145.08,145.14,34101.0,136.1116,136.1116,135.6348,135.6909,34101.0
2017-04-04 12:30:00,145.17,145.43,145.08,145.37,28440.0,135.7189,135.962,135.6348,135.9059,28440.0
2017-04-04 13:00:00,145.35,145.74,145.28,145.56,27531.0,135.8872,136.2518,135.8217,136.0835,27531.0
2017-04-04 13:30:00,145.61,145.86,145.51,145.57,23924.0,136.1303,136.364,136.0368,136.0929,23924.0
2017-04-04 14:00:00,145.56,145.72,145.37,145.7,34703.0,136.0835,136.2331,135.9059,136.2144,34703.0
2017-04-04 14:30:00,145.65,145.69,145.38,145.45,32524.0,136.1677,136.205,135.9152,135.9807,32524.0
2017-04-04 15:00:00,145.55,145.66,145.3,145.35,47276.0,136.0742,136.177,135.8404,135.8872,47276.0
2017-04-04 15:30:00,145.4,145.84,145.39,145.73,122580.0,135.9339,136.3453,135.9246,136.2424,122580.0
2017-04-05 09:30:00,146.61,146.78,145.06,145.48,47055.0,137.0652,137.2241,135.6161,136.0087,47055.0
2017-04-05 10:00:00,145.47,145.7,145.14,145.63,90414.0,135.9994,136.2144,135.6909,136.149,90414.0
2017-04-05 10:30:00,145.66,146.31,145.55,146.02,63339.0,136.177,136.7847,136.0742,136.5136,63339.0
2017-04-05 11:00:00,146.02,146.38,145.92,145.94,43586.0,136.5136,136.8501,136.4201,136.4388,43586.0
2017-04-05 11:30:00,145.85,146.15,145.83,145.92,52359.0,136.3546,136.6351,136.3359,136.4201,52359.0
2017-04-05 12:00:00,145.9,146.1,145.89,145.98,40257.0,136.4014,136.5884,136.392,136.4762,40257.0
2017-04-05 12:30:00,146.0,146.05,145.84,145.85,29941.0,136.4949,136.5416,136.3453,136.3546,29941.0
2017-04-05 13:00:00,145.91,146.05,145.89,145.97,38730.0,136.4107,136.5416,136.392,136.4668,38730.0
2017-04-05 13:30:00,145.99,145.99,145.81,145.85,23869.0,136.4855,136.4855,136.3172,136.3546,23869.0
2017-04-05 14:00:00,145.84,145.84,145.4,145.71,52288.0,136.3453,136.3453,135.9339,136.2237,52288.0
2017-04-05 14:30:00,145.75,145.75,145.32,145.38,25439.0,136.2611,136.2611,135.8591,135.9152,25439.0
2017-04-05 15:00:00,145.38,145.6,144.66,144.94,48931.0,135.9152,136.1209,135.2421,135.5039,48931.0
2017-04-05 15:30:00,144.89,145.0,144.52,144.72,157562.0,135.4571,135.56,135.1112,135.2982,157562.0
2017-04-06 09:30:00,144.44,145.23,144.05,144.55,118653.0,135.0364,135.775,134.6718,135.1393,118653.0
2017-04-06 10:00:00,144.54,144.85,144.25,144.69,97213.0,135.1299,135.4197,134.8588,135.2702,97213.0
2017-04-06 10:30:00,144.65,144.75,144.02,144.25,101075.0,135.2328,135.3262,134.6438,134.8588,101075.0
2017-04-06 11:00:00,144.25,144.57,144.12,144.48,174755.0,134.8588,135.158,134.7373,135.0738,174755.0
2017-04-06 11:30:00,144.49,144.73,144.41,144.44,64681.0,135.0832,135.3075,135.0084,135.0364,64681.0
2017-04-06 12:00:00,144.53,144.78,144.5,144.69,121363.0,135.1206,135.3543,135.0925,135.2702,121363.0
2017-04-06 12:30:00,144.69,144.91,144.55,144.64,66339.0,135.2702,135.4758,135.1393,135.2234,66339.0
2017-04-06 13:00:00,144.66,144.76,144.49,144.55,65279.0,135.2421,135.3356,135.0832,135.1393,65279.0
2017-04-06 13:30:00,144.62,145.28,144.62,144.88,180883.0,135.2047,135.8217,135.2047,135.4478,180883.0
2017-04-06 14:00:00,144.91,145.07,144.73,144.98,43829.0,135.4758,135.6254,135.3075,135.5413,43829.0
2017-04-06 14:30:00,144.91,144.93,144.48,144.53,63705.0,135.4758,135.4945,135.0738,135.1206,63705.0
2017-04-06 15:00:00,144.58,144.66,144.39,144.52,77107.0,135.1673,135.2421,134.9897,135.1112,77107.0
2017-04-06 15:30:00,144.53,145.14,144.4,144.79,244321.0,135.1206,135.6909,134.999,135.3636,244321.0
2017-04-07 09:30:00,144.87,145.13,143.99,144.01,60314.0,135.4384,135.6815,134.6157,134.6344,60314.0
2017-04-07 10:00:00,143.97,144.55,143.93,144.35,90796.0,134.597,135.1393,134.5596,134.9523,90796.0
2017-04-07 10:30:00,144.35,144.61,144.17,144.18,118787.0,134.9523,135.1954,134.784,134.7934,118787.0
2017-04-07 11:00:00,144.26,144.32,143.83,143.99,86262.0,134.8681,134.9242,134.4661,134.6157,86262.0
2017-04-07 11:30:00,144.05,144.2,143.97,144.16,21765.0,134.6718,134.8121,134.597,134.7747,21765.0
2017-04-07 12:00:00,144.15,144.42,143.92,144.04,30568.0,134.7653,135.0177,134.5503,134.6625,30568.0
2017-04-07 12:30:00,144.01,144.33,143.92,144.33,28682.0,134.6344,134.9336,134.5503,134.9336,28682.0
2017-04-07 13:00:00,144.31,144.74,144.27,144.74,36028.0,134.9149,135.3169,134.8775,135.3169,36028.0
2017-04-07 13:30:00,144.66,144.71,144.22,144.35,48446.0,135.2421,135.2889,134.8308,134.9523,48446.0
2017-04-07 14:00:00,144.29,144.43,144.1,144.14,135970.0,134.8962,135.0271,134.7186,134.756,135970.0
2017-04-07 14:30:00,144.14,144.4,144.06,144.14,56003.0,134.756,134.999,134.6812,134.756,56003.0
2017-04-07 15:00:00,144.14,144.2,144.04,144.13,76927.0,134.756,134.8121,134.6625,134.7466,76927.0
2017-04-07 15:30:00,144.13,144.17,143.89,143.93,169378.0,134.7466,134.784,134.5222,134.5596,169378.0
2017-04-10 09:30:00,143.88,145.27,143.37,144.39,78576.0,134.5129,135.8124,134.0361,134.9897,78576.0
2017-04-10 10:00:00,144.49,144.92,144.45,144.6,114019.0,135.0832,135.4852,135.0458,135.186,114019.0
2017-04-10 10:30:00,144.63,145.68,144.63,145.53,85577.0,135.2141,136.1957,135.2141,136.0555,85577.0
2017-04-10 11:00:00,145.52,145.56,145.1,145.44,57101.0,136.0461,136.0835,135.6535,135.9713,57101.0
2017-04-10 11:30:00,145.49,145.5,144.95,145.21,38455.0,136.0181,136.0274,135.5132,135.7563,38455.0
2017-04-10 12:00:00,145.16,145.43,145.0,145.37,30244.0,135.7096,135.962,135.56,135.9059,30244.0
2017-04-10 12:30:00,145.37,145.5,145.19,145.39,30128.0,135.9059,136.0274,135.7376,135.9246,30128.0
2017-04-10 13:00:00,145.37,145.64,145.34,145.62,30593.0,135.9059,136.1583,135.8778,136.1396,30593.0
2017-04-10 13:30:00,145.67,145.85,145.47,145.8,41704.0,136.1864,136.3546,135.9994,136.3079,41704.0
2017-04-10 14:00:00,145.81,145.87,145.53,145.55,77764.0,136.3172,136.3733,136.0555,136.0742,77764.0
2017-04-10 14:30:00,145.53,145.83,145.47,145.81,52986.0,136.0555,136.3359,135.9994,136.3172,52986.0
2017-04-10 15:00:00,145.8,145.8,145.53,145.6,77594.0,136.3079,136.3079,136.0555,136.1209,77594.0
2017-04-10 15:30:00,145.63,145.68,145.24,145.49,165687.0,136.149,136.1957,135.7843,136.0181,165687.0
2017-04-11 09:30:00,145.59,145.86,144.83,145.21,53579.0,136.1116,136.364,135.401,135.7563,53579.0
2017-04-11 10:00:00,145.28,145.35,144.82,145.19,31037.0,135.8217,135.8872,135.3917,135.7376,31037.0
2017-04-11 10:30:00,145.11,145.13,144.43,144.71,42669.0,135.6628,135.6815,135.0271,135.2889,42669.0
2017-04-11 11:00:00,144.76,144.97,144.47,144.49,33852.0,135.3356,135.5319,135.0645,135.0832,33852.0
2017-04-11 11:30:00,144.52,144.67,144.24,144.44,45468.0,135.1112,135.2515,134.8494,135.0364,45468.0
2017-04-11 12:00:00,144.44,145.19,144.34,145.04,26216.0,135.0364,135.7376,134.9429,135.5974,26216.0
2017-04-11 12:30:00,145.11,145.21,144.99,145.12,24963.0,135.6628,135.7563,135.5506,135.6722,24963.0
2017-04-11 13:00:00,145.1,145.33,145.09,145.23,19549.0,135.6535,135.8685,135.6441,135.775,19549.0
2017-04-11 13:30:00,145.21,145.38,145.18,145.31,22011.0,135.7563,135.9152,135.7283,135.8498,22011.0
2017-04-11 14:00:00,145.36,145.57,145.2,145.47,25541.0,135.8965,136.0929,135.7469,135.9994,25541.0
2017-04-11 14:30:00,145.42,145.53,145.3,145.36,32018.0,135.9526,136.0555,135.8404,135.8965,32018.0
2017-04-11 15:00:00,145.39,145.41,144.97,145.05,40748.0,135.9246,135.9433,135.5319,135.6067,40748.0
2017-04-11 15:30:00,145.04,145.37,144.97,145.37,103026.0,135.5974,135.9059,135.5319,135.9059,103026.0
2017-04-12 09:30:00,144.62,145.24,144.15,144.61,62480.0,135.2047,135.7843,134.7653,135.1954,62480.0
2017-04-12 10:00:00,144.54,144.69,143.98,144.01,43239.0,135.1299,135.2702,134.6064,134.6344,43239.0
2017-04-12 10:30:00,144.02,144.17,143.8,143.9,67524.0,134.6438,134.784,134.4381,134.5316,67524.0
2017-04-12 11:00:00,143.91,143.98,143.72,143.91,36816.0,134.5409,134.6064,134.3633,134.5409,36816.0
2017-04-12 11:30:00,143.94,143.96,143.42,143.51,37568.0,134.569,134.5877,134.0828,134.167,37568.0
2017-04-12 12:00:00,143.51,143.66,143.4,143.44,51954.0,134.167,134.3072,134.0641,134.1015,51954.0
2017-04-12 12:30:00,143.39,143.59,143.39,143.46,62972.0,134.0548,134.2418,134.0548,134.1202,62972.0
2017-04-12 13:00:00,143.45,143.73,143.45,143.57,78190.0,134.1109,134.3727,134.1109,134.2231,78190.0
2017-04-12 13:30:00,143.56,143.91,143.46,143.91,32861.0,134.2137,134.5409,134.1202,134.5409,32861.0
2017-04-12 14:00:00,143.84,144.17,143.82,143.97,41728.0,134.4755,134.784,134.4568,134.597,41728.0
2017-04-12 14:30:00,143.97,143.98,143.55,143.73,60273.0,134.597,134.6064,134.2044,134.3727,60273.0
2017-04-12 15:00:00,143.7,143.74,143.35,143.52,206405.0,134.3446,134.382,134.0174,134.1763,206405.0
2017-04-12 15:30:00,143.53,143.93,143.48,143.89,191914.0,134.1857,134.5596,134.1389,134.5222,191914.0
2017-04-13 09:30:00,143.81,144.37,143.67,144.12,42478.0,134.4474,134.971,134.3166,134.7373,42478.0
2017-04-13 10:00:00,144.16,144.3,143.72,143.72,17744.0,134.7747,134.9055,134.3633,134.3633,17744.0
2017-04-13 10:30:00,143.75,144.28,143.73,144.04,59198.0,134.3913,134.8868,134.3727,134.6625,59198.0
2017-04-13 11:00:00,144.05,144.29,143.79,143.85,27613.0,134.6718,134.8962,134.4287,134.4848,27613.0
2017-04-13 11:30:00,143.8,143.93,143.59,143.65,23327.0,134.4381,134.5596,134.2418,134.2979,23327.0
2017-04-13 12:00:00,143.66,143.66,143.38,143.47,25459.0,134.3072,134.3072,134.0454,134.1296,25459.0
2017-04-13 12:30:00,143.47,143.48,143.16,143.35,29579.0,134.1296,134.1389,133.8398,134.0174,29579.0
2017-04-13 13:00:00,143.35,143.44,143.12,143.3,35149.0,134.0174,134.1015,133.8024,133.9706,35149.0
2017-04-13 13:30:00,143.31,143.37,142.86,143.13,77095.0,133.98,134.0361,133.5593,133.8117,77095.0
2017-04-13 14:00:00,143.11,143.41,143.09,143.3,35920.0,133.793,134.0735,133.7743,133.9706,35920.0
2017-04-13 14:30:00,143.29,143.33,143.17,143.25,38836.0,133.9613,133.9987,133.8491,133.9239,38836.0
2017-04-13 15:00:00,143.24,143.33,143.2,143.22,63171.0,133.9146,133.9987,133.8772,133.8959,63171.0
2017-04-13 15:30:00,143.24,143.41,142.92,143.2,140030.0,133.9146,134.0735,133.6154,133.8772,140030.0
2017-04-17 09:30:00,143.51,143.75,142.84,143.09,111083.0,134.167,134.3913,133.5406,133.7743,111083.0
2017-04-17 10:00:00,143.1,144.16,143.1,144.05,111062.0,133.7837,134.7747,133.7837,134.6718,111062.0
2017-04-17 10:30:00,144.06,144.36,143.78,144.25,59102.0,134.6812,134.9616,134.4194,134.8588,59102.0
2017-04-17 11:00:00,144.16,144.23,143.92,144.12,64237.0,134.7747,134.8401,134.5503,134.7373,64237.0
2017-04-17 11:30:00,144.11,144.18,143.74,143.75,29031.0,134.7279,134.7934,134.382,134.3913,29031.0
2017-04-17 12:00:00,143.79,144.1,143.75,143.95,32011.0,134.4287,134.7186,134.3913,134.5783,32011.0
2017-04-17 12:30:00,143.95,144.09,143.88,144.02,36214.0,134.5783,134.7092,134.5129,134.6438,36214.0
2017-04-17 13:00:00,144.02,144.21,143.96,144.03,28867.0,134.6438,134.8214,134.5877,134.6531,28867.0
2017-04-17 13:30:00,144.07,144.13,143.9,143.97,34161.0,134.6905,134.7466,134.5316,134.597,34161.0
2017-04-17 14:00:00,143.98,144.27,143.9,144.14,38206.0,134.6064,134.8775,134.5316,134.756,38206.0
2017-04-17 14:30:00,144.18,144.21,143.91,143.99,44691.0,134.7934,134.8214,134.5409,134.6157,44691.0
2017-04-17 15:00:00,143.99,144.36,143.84,144.28,85407.0,134.6157,134.9616,134.4755,134.8868,85407.0
2017-04-17 15:30:00,144.29,144.44,144.11,144.22,142142.0,134.8962,135.0364,134.7279,134.8308,142142.0
2017-04-18 09:30:00,138.99,139.12,137.19,137.92,791222.0,129.9412,130.0628,128.2584,128.9409,791222.0
2017-04-18 10:00:00,137.98,138.27,136.8,137.98,445727.0,128.997,129.2681,127.8938,128.997,445727.0
2017-04-18 10:30:00,137.99,138.06,137.46,137.84,507708.0,129.0063,129.0718,128.5109,128.8661,507708.0
2017-04-18 11:00:00,137.86,138.25,137.73,138.01,246781.0,128.8848,129.2494,128.7633,129.025,246781.0
2017-04-18 11:30:00,138.02,138.09,135.95,136.33,436491.0,129.0344,129.0998,127.0992,127.4544,436491.0
2017-04-18 12:00:00,136.29,136.29,135.57,136.01,193093.0,127.417,127.417,126.7439,127.1553,193093.0
2017-04-18 12:30:00,136.01,136.43,135.4,135.5,267921.0,127.1553,127.5479,126.585,126.6785,267921.0
2017-04-18 13:00:00,135.51,136.76,135.49,136.52,233694.0,126.6878,127.8564,126.6691,127.632,233694.0
2017-04-18 13:30:00,136.53,136.59,136.12,136.44,185649.0,127.6414,127.6975,127.2581,127.5573,185649.0
2017-04-18 14:00:00,136.43,136.96,136.39,136.89,167222.0,127.5479,128.0434,127.5105,127.978,167222.0
2017-04-18 14:30:00,136.86,137.08,136.41,136.6,184226.0,127.9499,128.1556,127.5292,127.7068,184226.0
2017-04-18 15:00:00,136.59,137.39,136.57,137.18,198750.0,127.6975,128.4454,127.6788,128.2491,198750.0
2017-04-18 15:30:00,137.15,137.75,137.1,137.59,551387.0,128.221,128.782,128.1743,128.6324,551387.0
2017-04-19 09:30:00,137.79,138.31,136.81,137.04,186510.0,128.8194,129.3055,127.9032,128.1182,186510.0
2017-04-19 10:00:00,137.18,137.39,136.69,136.91,129790.0,128.2491,128.4454,127.791,127.9967,129790.0
2017-04-19 10:30:00,136.94,137.24,136.78,136.8,104977.0,128.0247,128.3052,127.8751,127.8938,104977.0
2017-04-19 11:00:00,136.83,137.0,136.59,136.69,132192.0,127.9219,128.0808,127.6975,127.791,132192.0
2017-04-19 11:30:00,136.69,137.01,136.51,136.97,210781.0,127.791,128.0901,127.6227,128.0528,210781.0
2017-04-19 12:00:00,137.0,137.15,136.7,136.7,71208.0,128.0808,128.221,127.8003,127.8003,71208.0
2017-04-19 12:30:00,136.68,136.72,136.25,136.36,67292.0,127.7816,127.819,127.3796,127.4825,67292.0
2017-04-19 13:00:00,136.35,137.02,136.34,136.88,73878.0,127.4731,128.0995,127.4638,127.9686,73878.0
2017-04-19 13:30:00,136.88,137.02,136.77,136.93,95147.0,127.9686,128.0995,127.8658,128.0154,95147.0
2017-04-19 14:00:00,136.94,137.04,136.74,136.83,131274.0,128.0247,128.1182,127.8377,127.9219,131274.0
2017-04-19 14:30:00,136.81,136.88,136.38,136.56,153304.0,127.9032,127.9686,127.5012,127.6694,153304.0
2017-04-19 15:00:00,136.56,136.66,136.37,136.38,109148.0,127.6694,127.7629,127.4918,127.5012,109148.0
2017-04-19 15:30:00,136.4,136.4,136.0,136.05,380750.0,127.5199,127.5199,127.1459,127.1926,380750.0
2017-04-20 09:30:00,136.72,136.72,135.96,136.3,120802.0,127.819,127.819,127.1085,127.4264,120802.0
2017-04-20 10:00:00,136.32,136.97,136.23,136.82,225580.0,127.4451,128.0528,127.3609,127.9125,225580.0
2017-04-20 10:30:00,136.8,136.85,136.48,136.74,82841.0,127.8938,127.9406,127.5947,127.8377,82841.0
2017-04-20 11:00:00,136.75,137.0,136.55,136.55,79312.0,127.8471,128.0808,127.6601,127.6601,79312.0
2017-04-20 11:30:00,136.57,137.51,136.47,137.3,171857.0,127.6788,128.5576,127.5853,128.3613,171857.0
2017-04-20 12:00:00,137.35,138.03,137.31,137.92,53588.0,128.408,129.0437,128.3706,128.9409,53588.0
2017-04-20 12:30:00,137.96,138.19,137.68,137.75,51873.0,128.9783,129.1933,128.7165,128.782,51873.0
2017-04-20 13:00:00,137.78,138.09,137.78,138.01,49112.0,128.81,129.0998,128.81,129.025,49112.0
2017-04-20 13:30:00,137.96,138.46,137.95,138.21,64167.0,128.9783,129.4457,128.969,129.212,64167.0
2017-04-20 14:00:00,138.19,138.28,137.94,138.27,36773.0,129.1933,129.2775,128.9596,129.2681,36773.0
2017-04-20 14:30:00,138.28,138.44,138.06,138.09,45278.0,129.2775,129.4271,129.0718,129.0998,45278.0
2017-04-20 15:00:00,138.09,138.09,137.61,137.88,83745.0,129.0998,129.0998,128.6511,128.9035,83745.0
2017-04-20 15:30:00,137.89,137.9,137.62,137.65,212082.0,128.9129,128.9222,128.6604,128.6885,212082.0
2017-04-21 09:30:00,137.11,137.35,136.23,136.33,144230.0,128.1836,128.408,127.3609,127.4544,144230.0
2017-04-21 10:00:00,136.36,136.56,136.26,136.34,111172.0,127.4825,127.6694,127.389,127.4638,111172.0
2017-04-21 10:30:00,136.32,136.47,135.83,136.2,80283.0,127.4451,127.5853,126.987,127.3329,80283.0
2017-04-21 11:00:00,136.21,136.21,135.69,135.86,76618.0,127.3422,127.3422,126.8561,127.015,76618.0
2017-04-21 11:30:00,135.86,136.06,135.77,135.81,75323.0,127.015,127.202,126.9309,126.9683,75323.0
2017-04-21 12:00:00,135.79,135.82,135.33,135.47,57342.0,126.9496,126.9776,126.5195,126.6504,57342.0
2017-04-21 12:30:00,135.45,135.67,135.45,135.52,31780.0,126.6317,126.8374,126.6317,126.6972,31780.0
2017-04-21 13:00:00,135.56,135.56,135.13,135.46,43601.0,126.7345,126.7345,126.3325,126.6411,43601.0
2017-04-21 13:30:00,135.51,135.81,135.39,135.79,48765.0,126.6878,126.9683,126.5756,126.9496,48765.0
2017-04-21 14:00:00,135.8,135.9,135.53,135.79,32552.0,126.9589,127.0524,126.7065,126.9496,32552.0
2017-04-21 14:30:00,135.81,136.08,135.77,135.88,46822.0,126.9683,127.2207,126.9309,127.0337,46822.0
2017-04-21 15:00:00,135.88,135.94,135.55,135.93,60450.0,127.0337,127.0898,126.7252,127.0805,60450.0
2017-04-21 15:30:00,135.92,136.01,135.77,135.91,178230.0,127.0711,127.1553,126.9309,127.0618,178230.0
2017-04-24 09:30:00,137.26,137.44,135.95,136.0,72062.0,128.3239,128.4922,127.0992,127.1459,72062.0
2017-04-24 10:00:00,136.03,136.28,135.75,135.95,119882.0,127.174,127.4077,126.9122,127.0992,119882.0
2017-04-24 10:30:00,135.98,136.41,135.88,136.34,122245.0,127.1272,127.5292,127.0337,127.4638,122245.0
2017-04-24 11:00:00,136.38,136.57,136.12,136.18,85685.0,127.5012,127.6788,127.2581,127.3142,85685.0
2017-04-24 11:30:00,136.2,136.36,136.06,136.19,73097.0,127.3329,127.4825,127.202,127.3235,73097.0
2017-04-24 12:00:00,136.21,136.26,136.1,136.21,58079.0,127.3422,127.389,127.2394,127.3422,58079.0
2017-04-24 12:30:00,136.21,136.24,135.94,136.0,44802.0,127.3422,127.3703,127.0898,127.1459,44802.0
2017-04-24 13:00:00,136.06,136.35,136.05,136.26,74602.0,127.202,127.4731,127.1926,127.389,74602.0
2017-04-24 13:30:00,136.28,136.35,136.11,136.22,54090.0,127.4077,127.4731,127.2487,127.3516,54090.0
2017-04-24 14:00:00,136.22,136.28,136.04,136.14,56056.0,127.3516,127.4077,127.1833,127.2768,56056.0
2017-04-24 14:30:00,136.14,136.25,136.02,136.25,64478.0,127.2768,127.3796,127.1646,127.3796,64478.0
2017-04-24 15:00:00,136.25,136.5,136.21,136.3,90432.0,127.3796,127.6134,127.3422,127.4264,90432.0
2017-04-24 15:30:00,136.31,136.42,136.13,136.17,182421.0,127.4357,127.5386,127.2674,127.3048,182421.0
2017-04-25 09:30:00,135.0,135.9,133.82,135.07,465272.0,126.211,127.0524,125.1078,126.2764,465272.0
2017-04-25 10:00:00,135.06,135.78,134.98,135.27,123296.0,126.2671,126.9402,126.1923,126.4634,123296.0
2017-04-25 10:30:00,135.25,135.62,134.89,135.01,156771.0,126.4447,126.7906,126.1082,126.2204,156771.0
2017-04-25 11:00:00,134.97,135.32,134.62,134.75,202532.0,126.183,126.5102,125.8557,125.9773,202532.0
2017-04-25 11:30:00,134.75,135.05,134.19,135.02,168214.0,125.9773,126.2578,125.4537,126.2297,168214.0
2017-04-25 12:00:00,135.08,135.74,135.06,135.57,83100.0,126.2858,126.9028,126.2671,126.7439,83100.0
2017-04-25 12:30:00,135.62,135.62,135.1,135.36,72041.0,126.7906,126.7906,126.3045,126.5476,72041.0
2017-04-25 13:00:00,135.38,135.7,135.37,135.65,57248.0,126.5663,126.8654,126.5569,126.8187,57248.0
2017-04-25 13:30:00,135.67,135.75,135.4,135.64,91196.0,126.8374,126.9122,126.585,126.8093,91196.0
2017-04-25 14:00:00,135.63,135.65,135.14,135.22,87171.0,126.8,126.8187,126.3419,126.4167,87171.0
2017-04-25 14:30:00,135.23,135.28,135.03,135.28,108344.0,126.426,126.4728,126.2391,126.4728,108344.0
2017-04-25 15:00:00,135.25,135.54,135.21,135.24,122126.0,126.4447,126.7159,126.4073,126.4354,122126.0
2017-04-25 15:30:00,135.25,135.41,134.99,135.0,272739.0,126.4447,126.5943,126.2017,126.211,272739.0
2017-04-26 09:30:00,135.49,136.5,135.16,136.42,117810.0,126.6691,127.6134,126.3606,127.5386,117810.0
2017-04-26 10:00:00,136.44,136.99,136.37,136.58,77016.0,127.5573,128.0715,127.4918,127.6881,77016.0
2017-04-26 10:30:00,136.53,136.56,135.83,136.21,81791.0,127.6414,127.6694,126.987,127.3422,81791.0
2017-04-26 11:00:00,136.25,136.47,136.12,136.42,69028.0,127.3796,127.5853,127.2581,127.5386,69028.0
2017-04-26 11:30:00,136.4,136.41,135.44,135.77,41586.0,127.5199,127.5292,126.6224,126.9309,41586.0
2017-04-26 12:00:00,135.77,136.21,135.69,136.01,32160.0,126.9309,127.3422,126.8561,127.1553,32160.0
2017-04-26 12:30:00,136.04,136.45,135.86,136.4,118731.0,127.1833,127.5666,127.015,127.5199,118731.0
2017-04-26 13:00:00,136.39,136.44,135.93,136.01,45851.0,127.5105,127.5573,127.0805,127.1553,45851.0
2017-04-26 13:30:00,136.03,136.29,135.92,136.05,44916.0,127.174,127.417,127.0711,127.1926,44916.0
2017-04-26 14:00:00,136.02,136.24,135.95,135.95,67174.0,127.1646,127.3703,127.0992,127.0992,67174.0
2017-04-26 14:30:00,135.94,136.26,135.94,136.13,67529.0,127.0898,127.389,127.0898,127.2674,67529.0
2017-04-26 15:00:00,136.15,136.35,136.09,136.22,63155.0,127.2861,127.4731,127.23,127.3516,63155.0
2017-04-26 15:30:00,136.21,136.28,135.81,136.03,181559.0,127.3422,127.4077,126.9683,127.174,181559.0
2017-04-27 09:30:00,136.58,137.87,136.44,137.75,91690.0,127.6881,128.8942,127.5573,128.782,91690.0
2017-04-27 10:00:00,137.8,137.99,137.5,137.83,82789.0,128.8287,129.0063,128.5482,128.8568,82789.0
2017-04-27 10:30:00,137.83,138.09,137.57,137.92,139183.0,128.8568,129.0998,128.6137,128.9409,139183.0
2017-04-27 11:00:00,137.89,138.89,137.86,138.79,84066.0,128.9129,129.8478,128.8848,129.7543,84066.0
2017-04-27 11:30:00,138.8,138.88,138.46,138.82,83575.0,129.7636,129.8384,129.4457,129.7823,83575.0
2017-04-27 12:00:00,138.81,138.89,138.69,138.87,58874.0,129.773,129.8478,129.6608,129.8291,58874.0
2017-04-27 12:30:00,138.83,139.12,138.74,139.1,44816.0,129.7917,130.0628,129.7075,130.0441,44816.0
2017-04-27 13:00:00,139.15,139.59,139.1,139.47,58130.0,130.0908,130.5022,130.0441,130.39,58130.0
2017-04-27 13:30:00,139.47,139.58,139.22,139.34,45485.0,130.39,130.4928,130.1563,130.2685,45485.0
2017-04-27 14:00:00,139.33,139.45,138.86,138.94,66969.0,130.2591,130.3713,129.8197,129.8945,66969.0
2017-04-27 14:30:00,138.94,139.15,138.91,138.95,126432.0,129.8945,130.0908,129.8665,129.9038,126432.0
2017-04-27 15:00:00,138.95,138.98,138.73,138.8,145300.0,129.9038,129.9319,129.6982,129.7636,145300.0
2017-04-27 15:30:00,138.8,138.87,138.71,138.76,347123.0,129.7636,129.8291,129.6795,129.7262,347123.0
2017-04-28 09:30:00,138.7,138.99,138.34,138.81,70102.0,129.6701,129.9412,129.3336,129.773,70102.0
2017-04-28 10:00:00,138.79,138.92,138.02,138.07,104828.0,129.7543,129.8758,129.0344,129.0811,104828.0
2017-04-28 10:30:00,138.09,138.38,137.92,138.08,91041.0,129.0998,129.371,128.9409,129.0905,91041.0
2017-04-28 11:00:00,138.06,138.44,137.98,138.21,67523.0,129.0718,129.4271,128.997,129.212,67523.0
2017-04-28 11:30:00,138.22,138.27,137.82,137.96,64708.0,129.2214,129.2681,128.8474,128.9783,64708.0
2017-04-28 12:00:00,137.97,138.28,137.92,138.03,58797.0,128.9876,129.2775,128.9409,129.0437,58797.0
2017-04-28 12:30:00,138.03,138.07,137.83,137.89,78561.0,129.0437,129.0811,128.8568,128.9129,78561.0
2017-04-28 13:00:00,137.9,138.07,137.69,137.89,52238.0,128.9222,129.0811,128.7259,128.9129,52238.0
2017-04-28 13:30:00,137.94,138.24,137.9,138.22,47091.0,128.9596,129.2401,128.9222,129.2214,47091.0
2017-04-28 14:00:00,138.2,138.21,137.87,137.97,52611.0,129.2027,129.212,128.8942,128.9876,52611.0
2017-04-28 14:30:00,137.99,138.22,137.79,138.16,77804.0,129.0063,129.2214,128.8194,129.1653,77804.0
2017-04-28 15:00:00,138.15,138.28,137.96,138.26,94368.0,129.1559,129.2775,128.9783,129.2588,94368.0
2017-04-28 15:30:00,138.25,138.44,138.16,138.29,276753.0,129.2494,129.4271,129.1653,129.2868,276753.0
2017-05-01 09:30:00,138.32,138.97,137.87,137.97,66064.0,129.3149,129.9225,128.8942,128.9876,66064.0
2017-05-01 10:00:00,137.94,138.39,137.58,137.84,76629.0,128.9596,129.3803,128.623,128.8661,76629.0
2017-05-01 10:30:00,137.85,138.87,137.84,138.81,106670.0,128.8755,129.8291,128.8661,129.773,106670.0
2017-05-01 11:00:00,138.8,138.91,138.31,138.53,73517.0,129.7636,129.8665,129.3055,129.5112,73517.0
2017-05-01 11:30:00,138.47,138.66,138.45,138.64,62749.0,129.4551,129.6327,129.4364,129.614,62749.0
2017-05-01 12:00:00,138.64,138.73,138.32,138.46,64643.0,129.614,129.6982,129.3149,129.4457,64643.0
2017-05-01 12:30:00,138.45,138.62,138.1,138.33,50334.0,129.4364,129.5953,129.1092,129.3242,50334.0
2017-05-01 13:00:00,138.35,138.35,138.16,138.3,34509.0,129.3429,129.3429,129.1653,129.2962,34509.0
2017-05-01 13:30:00,138.3,138.56,138.15,138.47,68574.0,129.2962,129.5392,129.1559,129.4551,68574.0
2017-05-01 14:00:00,138.49,138.94,138.49,138.85,52234.0,129.4738,129.8945,129.4738,129.8104,52234.0
2017-05-01 14:30:00,138.84,138.9,138.73,138.89,44866.0,129.801,129.8571,129.6982,129.8478,44866.0
2017-05-01 15:00:00,138.86,139.14,138.82,138.88,82908.0,129.8197,130.0815,129.7823,129.8384,82908.0
2017-05-01 15:30:00,138.86,138.94,138.47,138.5,168411.0,129.8197,129.8945,129.4551,129.4831,168411.0
2017-05-02 09:30:00,138.94,139.89,137.85,137.93,92216.0,129.8945,130.7827,128.8755,128.9503,92216.0
2017-05-02 10:00:00,137.92,138.66,137.89,138.38,147090.0,128.9409,129.6327,128.9129,129.371,147090.0
2017-05-02 10:30:00,138.35,138.47,138.02,138.2,107129.0,129.3429,129.4551,129.0344,129.2027,107129.0
2017-05-02 11:00:00,138.2,138.27,137.17,137.51,147007.0,129.2027,129.2681,128.2397,128.5576,147007.0
2017-05-02 11:30:00,137.49,137.76,137.42,137.72,63856.0,128.5389,128.7913,128.4735,128.7539,63856.0
2017-05-02 12:00:00,137.78,138.11,137.73,137.94,62823.0,128.81,129.1185,128.7633,128.9596,62823.0
2017-05-02 12:30:00,137.92,138.39,137.87,138.33,113312.0,128.9409,129.3803,128.8942,129.3242,113312.0
2017-05-02 13:00:00,138.35,138.43,138.19,138.3,87083.0,129.3429,129.4177,129.1933,129.2962,87083.0
2017-05-02 13:30:00,138.27,138.8,138.26,138.8,58763.0,129.2681,129.7636,129.2588,129.7636,58763.0
2017-05-02 14:00:00,138.77,139.14,138.68,139.14,67083.0,129.7356,130.0815,129.6514,130.0815,67083.0
2017-05-02 14:30:00,139.12,139.35,139.03,139.22,52031.0,130.0628,130.2778,129.9786,130.1563,52031.0
2017-05-02 15:00:00,139.21,139.27,139.05,139.15,72451.0,130.1469,130.203,129.9973,130.0908,72451.0
2017-05-02 15:30:00,139.15,139.22,139.02,139.16,187746.0,130.0908,130.1563,129.9693,130.1002,187746.0
2017-05-03 09:30:00,139.06,139.06,137.59,137.78,59049.0,130.0067,130.0067,128.6324,128.81,59049.0
2017-05-03 10:00:00,137.93,137.93,137.26,137.51,95516.0,128.9503,128.9503,128.3239,128.5576,95516.0
2017-05-03 10:30:00,137.46,137.68,137.27,137.6,65638.0,128.5109,128.7165,128.3332,128.6417,65638.0
2017-05-03 11:00:00,137.56,138.23,137.56,138.13,54312.0,128.6043,129.2307,128.6043,129.1372,54312.0
2017-05-03 11:30:00,138.16,138.16,137.69,137.81,63340.0,129.1653,129.1653,128.7259,128.8381,63340.0
2017-05-03 12:00:00,137.83,137.95,137.64,137.92,30366.0,128.8568,128.969,128.6791,128.9409,30366.0
2017-05-03 12:30:00,137.92,137.97,137.71,137.86,29626.0,128.9409,128.9876,128.7446,128.8848,29626.0
2017-05-03 13:00:00,137.86,138.03,137.7,137.79,35547.0,128.8848,129.0437,128.7352,128.8194,35547.0
2017-05-03 13:30:00,137.78,138.01,137.6,138.0,36260.0,128.81,129.025,128.6417,129.0157,36260.0
2017-05-03 14:00:00,138.05,138.11,137.75,138.04,55322.0,129.0624,129.1185,128.782,129.0531,55322.0
2017-05-03 14:30:00,138.05,138.15,137.87,138.14,52790.0,129.0624,129.1559,128.8942,129.1466,52790.0
2017-05-03 15:00:00,138.14,138.29,138.02,138.22,59026.0,129.1466,129.2868,129.0344,129.2214,59026.0
2017-05-03 15:30:00,138.27,138.38,138.18,138.21,130909.0,129.2681,129.371,129.184,129.212,130909.0
2017-05-04 09:30:00,138.54,140.32,138.54,140.11,113737.0,129.5205,131.1847,129.5205,130.9883,113737.0
2017-05-04 10:00:00,140.08,142.01,140.05,141.88,167758.0,130.9603,132.7646,130.9322,132.6431,167758.0
2017-05-04 10:30:00,141.93,142.36,141.5,141.91,123688.0,132.6898,133.0918,132.2878,132.6711,123688.0
2017-05-04 11:00:00,141.85,142.0,141.62,141.81,118846.0,132.615,132.7553,132.4,132.5777,118846.0
2017-05-04 11:30:00,141.85,142.13,141.68,141.75,121109.0,132.615,132.8768,132.4561,132.5216,121109.0
2017-05-04 12:00:00,141.76,141.94,141.65,141.88,95206.0,132.5309,132.6992,132.4281,132.6431,95206.0
2017-05-04 12:30:00,141.89,142.54,141.79,142.49,71285.0,132.6524,133.2601,132.559,133.2134,71285.0
2017-05-04 13:00:00,142.49,142.74,141.57,141.64,80697.0,133.2134,133.4471,132.3533,132.4187,80697.0
2017-05-04 13:30:00,141.62,141.93,141.54,141.76,40451.0,132.4,132.6898,132.3252,132.5309,40451.0
2017-05-04 14:00:00,141.79,141.88,141.52,141.68,63523.0,132.559,132.6431,132.3065,132.4561,63523.0
2017-05-04 14:30:00,141.67,141.71,141.33,141.36,35314.0,132.4468,132.4842,132.1289,132.1569,35314.0
2017-05-04 15:00:00,141.37,141.89,141.34,141.76,65922.0,132.1663,132.6524,132.1382,132.5309,65922.0
2017-05-04 15:30:00,141.76,142.33,141.69,142.21,252543.0,132.5309,133.0638,132.4655,132.9516,252543.0
2017-05-05 09:30:00,142.32,142.73,141.47,141.47,57817.0,133.0544,133.4378,132.2598,132.2598,57817.0
2017-05-05 10:00:00,141.48,141.94,141.16,141.6,41607.0,132.2691,132.6992,131.97,132.3813,41607.0
2017-05-05 10:30:00,141.59,142.07,141.51,141.91,35279.0,132.372,132.8207,132.2972,132.6711,35279.0
2017-05-05 11:00:00,141.91,142.0,141.57,141.57,31441.0,132.6711,132.7553,132.3533,132.3533,31441.0
2017-05-05 11:30:00,141.61,141.92,141.55,141.63,31749.0,132.3907,132.6805,132.3346,132.4094,31749.0
2017-05-05 12:00:00,141.6,141.68,141.49,141.62,36829.0,132.3813,132.4561,132.2785,132.4,36829.0
2017-05-05 12:30:00,141.61,141.65,141.47,141.62,52543.0,132.3907,132.4281,132.2598,132.4,52543.0
2017-05-05 13:00:00,141.59,141.62,141.1,141.1,30641.0,132.372,132.4,131.9139,131.9139,30641.0
2017-05-05 13:30:00,141.07,141.26,140.88,141.2,25755.0,131.8858,132.0635,131.7082,132.0074,25755.0
2017-05-05 14:00:00,141.19,141.3,140.95,141.07,30944.0,131.998,132.1009,131.7736,131.8858,30944.0
2017-05-05 14:30:00,141.06,141.43,141.01,141.33,33864.0,131.8765,132.2224,131.8297,132.1289,33864.0
2017-05-05 15:00:00,141.3,141.57,141.16,141.22,51610.0,132.1009,132.3533,131.97,132.0261,51610.0
2017-05-05 15:30:00,141.22,141.51,141.18,141.5,158468.0,132.0261,132.2972,131.9887,132.2878,158468.0
2017-05-08 09:30:00,141.85,142.1,141.22,141.34,43623.0,132.615,132.8488,132.0261,132.1382,43623.0
2017-05-08 10:00:00,141.29,141.61,141.23,141.57,64512.0,132.0915,132.3907,132.0354,132.3533,64512.0
2017-05-08 10:30:00,141.57,141.58,141.33,141.46,54743.0,132.3533,132.3626,132.1289,132.2504,54743.0
2017-05-08 11:00:00,141.42,141.42,141.08,141.15,47421.0,132.213,132.213,131.8952,131.9606,47421.0
2017-05-08 11:30:00,141.14,141.2,141.0,141.07,24444.0,131.9513,132.0074,131.8204,131.8858,24444.0
2017-05-08 12:00:00,141.07,141.13,140.74,140.77,20634.0,131.8858,131.9419,131.5773,131.6054,20634.0
2017-05-08 12:30:00,140.78,141.07,140.78,141.02,21589.0,131.6147,131.8858,131.6147,131.8391,21589.0
2017-05-08 13:00:00,141.02,141.27,140.96,141.2,19996.0,131.8391,132.0728,131.783,132.0074,19996.0
2017-05-08 13:30:00,141.17,141.23,140.86,140.94,19615.0,131.9793,132.0354,131.6895,131.7643,19615.0
2017-05-08 14:00:00,140.9,140.95,140.58,140.6,20452.0,131.7269,131.7736,131.4277,131.4464,20452.0
2017-05-08 14:30:00,140.58,140.82,140.56,140.76,37298.0,131.4277,131.6521,131.409,131.596,37298.0
2017-05-08 15:00:00,140.77,140.91,140.41,140.83,100030.0,131.6054,131.7362,131.2688,131.6615,100030.0
2017-05-08 15:30:00,140.86,140.89,140.7,140.83,121956.0,131.6895,131.7175,131.5399,131.6615,121956.0
2017-05-09 09:30:00,141.6,142.19,141.43,142.16,74122.0,132.3813,132.9329,132.2224,132.9049,74122.0
2017-05-09 10:00:00,142.13,142.87,141.93,142.83,91594.0,132.8768,133.5686,132.6898,133.5312,91594.0
2017-05-09 10:30:00,142.81,142.89,142.01,142.01,82644.0,133.5125,133.5873,132.7646,132.7646,82644.0
2017-05-09 11:00:00,142.04,142.49,142.0,142.4,45272.0,132.7927,133.2134,132.7553,133.1292,45272.0
2017-05-09 11:30:00,142.37,142.39,142.11,142.24,36476.0,133.1012,133.1199,132.8581,132.9797,36476.0
2017-05-09 12:00:00,142.24,142.68,142.24,142.68,45365.0,132.9797,133.391,132.9797,133.391,45365.0
2017-05-09 12:30:00,142.64,142.64,142.15,142.24,37446.0,133.3536,133.3536,132.8955,132.9797,37446.0
2017-05-09 13:00:00,142.19,142.32,141.89,142.01,54650.0,132.9329,133.0544,132.6524,132.7646,54650.0
2017-05-09 13:30:00,142.01,142.31,141.99,142.25,40952.0,132.7646,133.0451,132.7459,132.989,40952.0
2017-05-09 14:00:00,142.25,142.27,141.95,142.23,52873.0,132.989,133.0077,132.7085,132.9703,52873.0
2017-05-09 14:30:00,142.25,142.35,142.17,142.26,34300.0,132.989,133.0825,132.9142,132.9984,34300.0
2017-05-09 15:00:00,142.27,142.77,142.25,142.66,55992.0,133.0077,133.4752,132.989,133.3723,55992.0
2017-05-09 15:30:00,142.63,142.65,142.15,142.46,166930.0,133.3443,133.363,132.8955,133.1853,166930.0
2017-05-10 09:30:00,142.41,142.6,141.77,142.05,65632.0,133.1386,133.3162,132.5403,132.802,65632.0
2017-05-10 10:00:00,142.01,142.47,141.79,141.88,83500.0,132.7646,133.1947,132.559,132.6431,83500.0
2017-05-10 10:30:00,141.84,142.45,141.62,142.41,72421.0,132.6057,133.176,132.4,133.1386,72421.0
2017-05-10 11:00:00,142.38,143.21,142.23,143.21,90691.0,133.1105,133.8865,132.9703,133.8865,90691.0
2017-05-10 11:30:00,143.19,143.28,142.89,143.03,69870.0,133.8678,133.9519,133.5873,133.7182,69870.0
2017-05-10 12:00:00,143.05,143.46,142.99,143.23,74370.0,133.7369,134.1202,133.6808,133.9052,74370.0
2017-05-10 12:30:00,143.26,143.31,143.04,143.16,37024.0,133.9333,133.98,133.7276,133.8398,37024.0
2017-05-10 13:00:00,143.12,143.18,142.98,143.14,33354.0,133.8024,133.8585,133.6715,133.8211,33354.0
2017-05-10 13:30:00,143.11,143.18,142.97,142.99,35122.0,133.793,133.8585,133.6621,133.6808,35122.0
2017-05-10 14:00:00,142.97,143.19,142.94,143.12,52292.0,133.6621,133.8678,133.6341,133.8024,52292.0
2017-05-10 14:30:00,143.15,143.3,143.03,143.29,52347.0,133.8304,133.9706,133.7182,133.9613,52347.0
2017-05-10 15:00:00,143.27,143.49,143.19,143.22,65042.0,133.9426,134.1483,133.8678,133.8959,65042.0
2017-05-10 15:30:00,143.23,143.43,143.19,143.24,173885.0,133.9052,134.0922,133.8678,133.9146,173885.0
2017-05-11 09:30:00,142.58,143.92,142.29,143.92,87359.0,133.2975,134.5503,133.0264,134.5503,87359.0
2017-05-11 10:00:00,143.79,144.78,143.66,144.53,163145.0,134.4287,135.3543,134.3072,135.1206,163145.0
2017-05-11 10:30:00,144.55,144.87,144.34,144.87,96602.0,135.1393,135.4384,134.9429,135.4384,96602.0
2017-05-11 11:00:00,144.82,145.12,144.57,145.0,98229.0,135.3917,135.6722,135.158,135.56,98229.0
2017-05-11 11:30:00,145.0,145.03,144.52,144.86,88873.0,135.56,135.588,135.1112,135.4291,88873.0
2017-05-11 12:00:00,144.81,145.12,144.72,144.89,89888.0,135.3823,135.6722,135.2982,135.4571,89888.0
2017-05-11 12:30:00,144.89,145.28,144.84,145.26,55125.0,135.4571,135.8217,135.4104,135.803,55125.0
2017-05-11 13:00:00,145.28,145.9,145.23,145.38,90232.0,135.8217,136.4014,135.775,135.9152,90232.0
2017-05-11 13:30:00,145.42,146.14,145.42,145.94,123974.0,135.9526,136.6258,135.9526,136.4388,123974.0
2017-05-11 14:00:00,145.96,146.66,145.88,145.95,201345.0,136.4575,137.1119,136.3827,136.4481,201345.0
2017-05-11 14:30:00,145.98,146.05,145.8,145.88,53364.0,136.4762,136.5416,136.3079,136.3827,53364.0
2017-05-11 15:00:00,145.85,145.85,145.41,145.82,81509.0,136.3546,136.3546,135.9433,136.3266,81509.0
2017-05-11 15:30:00,145.8,145.93,145.59,145.7,207384.0,136.3079,136.4294,136.1116,136.2144,207384.0
2017-05-12 09:30:00,145.38,145.6,144.75,144.8,59374.0,135.9152,136.1209,135.3262,135.373,59374.0
2017-05-12 10:00:00,144.83,145.07,144.63,144.85,68993.0,135.401,135.6254,135.2141,135.4197,68993.0
2017-05-12 10:30:00,144.88,145.09,144.21,144.44,57212.0,135.4478,135.6441,134.8214,135.0364,57212.0
2017-05-12 11:00:00,144.44,144.65,144.34,144.4,57743.0,135.0364,135.2328,134.9429,134.999,57743.0
2017-05-12 11:30:00,144.44,144.61,144.31,144.33,44413.0,135.0364,135.1954,134.9149,134.9336,44413.0
2017-05-12 12:00:00,144.31,144.34,144.02,144.12,20795.0,134.9149,134.9429,134.6438,134.7373,20795.0
2017-05-12 12:30:00,144.06,144.35,144.06,144.18,33676.0,134.6812,134.9523,134.6812,134.7934,33676.0
2017-05-12 13:00:00,144.21,144.26,144.12,144.21,31627.0,134.8214,134.8681,134.7373,134.8214,31627.0
2017-05-12 13:30:00,144.19,144.55,144.19,144.51,34743.0,134.8027,135.1393,134.8027,135.1019,34743.0
2017-05-12 14:00:00,144.5,144.61,144.41,144.44,111138.0,135.0925,135.1954,135.0084,135.0364,111138.0
2017-05-12 14:30:00,144.43,144.72,144.38,144.53,69070.0,135.0271,135.2982,134.9803,135.1206,69070.0
2017-05-12 15:00:00,144.5,144.6,144.38,144.48,156561.0,135.0925,135.186,134.9803,135.0738,156561.0
2017-05-12 15:30:00,144.48,144.66,144.35,144.48,332848.0,135.0738,135.2421,134.9523,135.0738,332848.0
2017-05-15 09:30:00,144.36,145.39,144.24,145.28,132924.0,134.9616,135.9246,134.8494,135.8217,132924.0
2017-05-15 10:00:00,145.23,146.31,144.97,146.27,122640.0,135.775,136.7847,135.5319,136.7473,122640.0
2017-05-15 10:30:00,146.25,146.93,146.04,146.79,103519.0,136.7286,137.3643,136.5323,137.2334,103519.0
2017-05-15 11:00:00,146.81,147.18,146.65,147.03,112881.0,137.2521,137.598,137.1025,137.4578,112881.0
2017-05-15 11:30:00,147.06,147.06,146.47,146.47,107619.0,137.4859,137.4859,136.9343,136.9343,107619.0
2017-05-15 12:00:00,146.5,146.69,146.39,146.5,33720.0,136.9623,137.1399,136.8595,136.9623,33720.0
2017-05-15 12:30:00,146.51,146.57,146.11,146.14,45992.0,136.9717,137.0278,136.5977,136.6258,45992.0
2017-05-15 13:00:00,146.15,146.16,145.66,145.72,39727.0,136.6351,136.6445,136.177,136.2331,39727.0
2017-05-15 13:30:00,145.72,145.78,145.3,145.3,43024.0,136.2331,136.2892,135.8404,135.8404,43024.0
2017-05-15 14:00:00,145.3,145.49,145.16,145.35,103417.0,135.8404,136.0181,135.7096,135.8872,103417.0
2017-05-15 14:30:00,145.32,145.64,145.24,145.3,50470.0,135.8591,136.1583,135.7843,135.8404,50470.0
2017-05-15 15:00:00,145.3,145.37,145.18,145.27,74457.0,135.8404,135.9059,135.7283,135.8124,74457.0
2017-05-15 15:30:00,145.26,145.44,145.05,145.31,184665.0,135.803,135.9713,135.6067,135.8498,184665.0
2017-05-16 09:30:00,145.34,145.59,144.1,144.4,100833.0,135.8778,136.1116,134.7186,134.999,100833.0
2017-05-16 10:00:00,144.4,144.48,144.01,144.04,83715.0,134.999,135.0738,134.6344,134.6625,83715.0
2017-05-16 10:30:00,144.03,144.37,143.86,144.13,64973.0,134.6531,134.971,134.4942,134.7466,64973.0
2017-05-16 11:00:00,144.15,144.46,143.98,144.42,65701.0,134.7653,135.0551,134.6064,135.0177,65701.0
2017-05-16 11:30:00,144.41,144.96,144.27,144.66,47248.0,135.0084,135.5226,134.8775,135.2421,47248.0
2017-05-16 12:00:00,144.66,144.98,144.52,144.86,39245.0,135.2421,135.5413,135.1112,135.4291,39245.0
2017-05-16 12:30:00,144.86,145.06,144.65,144.98,44984.0,135.4291,135.6161,135.2328,135.5413,44984.0
2017-05-16 13:00:00,144.97,145.56,144.89,145.17,63684.0,135.5319,136.0835,135.4571,135.7189,63684.0
2017-05-16 13:30:00,145.21,145.32,144.97,145.3,65877.0,135.7563,135.8591,135.5319,135.8404,65877.0
2017-05-16 14:00:00,145.2,145.4,145.09,145.15,65964.0,135.7469,135.9339,135.6441,135.7002,65964.0
2017-05-16 14:30:00,145.16,145.24,144.9,144.92,103145.0,135.7096,135.7843,135.4665,135.4852,103145.0
2017-05-16 15:00:00,144.9,145.1,144.88,145.02,59117.0,135.4665,135.6535,135.4478,135.5787,59117.0
2017-05-16 15:30:00,145.03,145.1,144.81,144.92,114634.0,135.588,135.6535,135.3823,135.4852,114634.0
2017-05-17 09:30:00,142.59,144.73,142.59,144.35,105595.0,133.3069,135.3075,133.3069,134.9523,105595.0
2017-05-17 10:00:00,144.39,144.42,143.59,143.91,113173.0,134.9897,135.0177,134.2418,134.5409,113173.0
2017-05-17 10:30:00,143.91,144.41,143.33,144.03,144220.0,134.5409,135.0084,133.9987,134.6531,144220.0
2017-05-17 11:00:00,144.05,144.08,143.48,143.68,87124.0,134.6718,134.6999,134.1389,134.3259,87124.0
2017-05-17 11:30:00,143.7,143.87,143.47,143.66,54104.0,134.3446,134.5035,134.1296,134.3072,54104.0
2017-05-17 12:00:00,143.65,143.76,143.42,143.44,102744.0,134.2979,134.4007,134.0828,134.1015,102744.0
2017-05-17 12:30:00,143.42,143.8,143.38,143.77,72356.0,134.0828,134.4381,134.0454,134.41,72356.0
2017-05-17 13:00:00,143.71,143.71,143.25,143.3,35417.0,134.354,134.354,133.9239,133.9706,35417.0
2017-05-17 13:30:00,143.31,143.37,142.74,142.75,78553.0,133.98,134.0361,133.4471,133.4565,78553.0
2017-05-17 14:00:00,142.81,143.0,142.1,142.17,98978.0,133.5125,133.6902,132.8488,132.9142,98978.0
2017-05-17 14:30:00,142.13,142.39,141.95,142.1,95807.0,132.8768,133.1199,132.7085,132.8488,95807.0
2017-05-17 15:00:00,142.05,142.14,141.77,141.98,147095.0,132.802,132.8862,132.5403,132.7366,147095.0
2017-05-17 15:30:00,141.97,142.48,141.8,142.05,282643.0,132.7272,133.204,132.5683,132.802,282643.0
2017-05-18 09:30:00,142.56,144.41,141.71,141.75,80976.0,133.2788,135.0084,132.4842,132.5216,80976.0
2017-05-18 10:00:00,141.6,142.14,141.34,141.78,131341.0,132.3813,132.8862,132.1382,132.5496,131341.0
2017-05-18 10:30:00,141.8,142.08,141.62,141.81,108083.0,132.5683,132.8301,132.4,132.5777,108083.0
2017-05-18 11:00:00,141.8,142.04,141.02,141.03,96259.0,132.5683,132.7927,131.8391,131.8484,96259.0
2017-05-18 11:30:00,141.05,141.33,140.6,141.17,176132.0,131.8671,132.1289,131.4464,131.9793,176132.0
2017-05-18 12:00:00,141.19,142.2,141.18,141.94,53995.0,131.998,132.9423,131.9887,132.6992,53995.0
2017-05-18 12:30:00,141.83,142.2,141.73,141.8,49818.0,132.5963,132.9423,132.5029,132.5683,49818.0
2017-05-18 13:00:00,141.73,141.78,141.22,141.45,70617.0,132.5029,132.5496,132.0261,132.2411,70617.0
2017-05-18 13:30:00,141.45,142.12,141.33,142.11,81400.0,132.2411,132.8675,132.1289,132.8581,81400.0
2017-05-18 14:00:00,142.12,142.32,141.94,142.04,84793.0,132.8675,133.0544,132.6992,132.7927,84793.0
2017-05-18 14:30:00,142.07,142.41,141.69,141.71,134383.0,132.8207,133.1386,132.4655,132.4842,134383.0
2017-05-18 15:00:00,141.7,142.0,141.53,141.76,105112.0,132.4748,132.7553,132.3159,132.5309,105112.0
2017-05-18 15:30:00,141.74,141.78,141.23,141.43,321921.0,132.5122,132.5496,132.0354,132.2224,321921.0
2017-05-19 09:30:00,153.06,155.79,152.0,154.15,1583397.0,143.0952,145.6475,142.1042,144.1143,1583397.0
2017-05-19 10:00:00,154.15,155.48,153.92,154.68,632222.0,144.1143,145.3577,143.8992,144.6098,632222.0
2017-05-19 10:30:00,154.67,155.5,153.95,154.48,362198.0,144.6004,145.3764,143.9273,144.4228,362198.0
2017-05-19 11:00:00,154.49,154.88,153.85,154.01,216994.0,144.4321,144.7967,143.8338,143.9834,216994.0
2017-05-19 11:30:00,154.03,154.23,153.34,153.56,373488.0,144.0021,144.1891,143.357,143.5627,373488.0
2017-05-19 12:00:00,153.56,154.5,153.32,154.5,200635.0,143.5627,144.4415,143.3383,144.4415,200635.0
2017-05-19 12:30:00,154.42,154.82,153.93,153.96,373912.0,144.3667,144.7407,143.9086,143.9366,373912.0
2017-05-19 13:00:00,153.99,154.14,153.82,153.98,253610.0,143.9647,144.1049,143.8058,143.9553,253610.0
2017-05-19 13:30:00,154.0,154.55,153.88,154.15,329515.0,143.974,144.4882,143.8618,144.1143,329515.0
2017-05-19 14:00:00,154.15,154.17,153.3,153.44,357298.0,144.1143,144.133,143.3196,143.4505,357298.0
2017-05-19 14:30:00,153.46,153.58,152.73,152.73,428653.0,143.4692,143.5814,142.7867,142.7867,428653.0
2017-05-19 15:00:00,152.73,152.99,152.33,152.52,866573.0,142.7867,143.0298,142.4128,142.5904,866573.0
2017-05-19 15:30:00,152.51,153.54,152.41,152.94,949298.0,142.581,143.544,142.4876,142.983,949298.0
2017-05-22 09:30:00,153.5,158.33,153.48,157.65,538193.0,143.5066,148.0221,143.4879,147.3864,538193.0
2017-05-22 10:00:00,157.69,158.67,156.87,157.22,415860.0,147.4238,148.34,146.6572,146.9844,415860.0
2017-05-22 10:30:00,157.28,157.89,156.88,157.51,175492.0,147.0405,147.6108,146.6665,147.2555,175492.0
2017-05-22 11:00:00,157.51,158.35,157.37,157.59,158660.0,147.2555,148.0408,147.1246,147.3303,158660.0
2017-05-22 11:30:00,157.58,157.84,156.21,156.38,148102.0,147.321,147.564,146.0402,146.1991,148102.0
2017-05-22 12:00:00,156.38,156.67,155.73,155.76,145295.0,146.1991,146.4702,145.5914,145.6195,145295.0
2017-05-22 12:30:00,155.74,155.92,155.02,155.53,107838.0,145.6008,145.769,144.9276,145.4044,107838.0
2017-05-22 13:00:00,155.52,155.64,155.09,155.31,79297.0,145.3951,145.5073,144.9931,145.1988,79297.0
2017-05-22 13:30:00,155.36,155.49,154.97,155.15,105323.0,145.2455,145.367,144.8809,145.0492,105323.0
2017-05-22 14:00:00,155.17,155.57,155.01,155.45,86739.0,145.0679,145.4418,144.9183,145.3296,86739.0
2017-05-22 14:30:00,155.43,155.43,154.95,155.02,99160.0,145.3109,145.3109,144.8622,144.9276,99160.0
2017-05-22 15:00:00,155.03,155.44,154.96,155.13,164484.0,144.937,145.3203,144.8715,145.0305,164484.0
2017-05-22 15:30:00,155.11,155.62,155.06,155.41,475616.0,145.0118,145.4886,144.965,145.2922,475616.0
2017-05-23 09:30:00,157.54,159.33,157.46,158.87,500252.0,147.2836,148.957,147.2088,148.527,500252.0
2017-05-23 10:00:00,158.84,158.87,158.41,158.69,218473.0,148.4989,148.527,148.0969,148.3587,218473.0
2017-05-23 10:30:00,158.69,159.36,158.45,158.67,176399.0,148.3587,148.9851,148.1343,148.34,176399.0
2017-05-23 11:00:00,158.7,159.14,158.7,158.92,97164.0,148.3681,148.7794,148.3681,148.5737,97164.0
2017-05-23 11:30:00,158.91,159.43,158.86,159.18,112047.0,148.5644,149.0505,148.5176,148.8168,112047.0
2017-05-23 12:00:00,159.21,159.76,159.06,159.57,196911.0,148.8448,149.359,148.7046,149.1814,196911.0
2017-05-23 12:30:00,159.6,159.99,159.23,159.33,185918.0,149.2095,149.5741,148.8635,148.957,185918.0
2017-05-23 13:00:00,159.29,159.4,158.82,158.94,103383.0,148.9196,149.0225,148.4802,148.5924,103383.0
2017-05-23 13:30:00,158.88,159.2,158.83,159.12,81776.0,148.5363,148.8355,148.4896,148.7607,81776.0
2017-05-23 14:00:00,159.09,159.58,158.99,159.16,98115.0,148.7327,149.1908,148.6392,148.7981,98115.0
2017-05-23 14:30:00,159.15,160.0,159.14,159.84,112132.0,148.7888,149.5834,148.7794,149.4338,112132.0
2017-05-23 15:00:00,159.8,159.85,159.17,159.2,135390.0,149.3964,149.4432,148.8075,148.8355,135390.0
2017-05-23 15:30:00,159.18,159.56,158.97,159.0,352076.0,148.8168,149.1721,148.6205,148.6485,352076.0
2017-05-24 09:30:00,158.33,160.32,158.14,159.68,1018376.0,148.0221,149.8826,147.8445,149.2842,1018376.0
2017-05-24 10:00:00,159.6,160.38,159.03,160.24,169596.0,149.2095,149.9387,148.6766,149.8078,169596.0
2017-05-24 10:30:00,160.16,160.83,159.84,160.49,160068.0,149.733,150.3594,149.4338,150.0415,160068.0
2017-05-24 11:00:00,160.53,160.76,160.15,160.34,92297.0,150.0789,150.2939,149.7237,149.9013,92297.0
2017-05-24 11:30:00,160.37,161.14,160.33,160.94,70568.0,149.9293,150.6492,149.8919,150.4622,70568.0
2017-05-24 12:00:00,160.99,161.25,160.76,161.18,58046.0,150.509,150.752,150.2939,150.6866,58046.0
2017-05-24 12:30:00,161.19,162.0,161.01,161.03,99943.0,150.6959,151.4532,150.5277,150.5464,99943.0
2017-05-24 13:00:00,161.04,161.26,160.94,161.05,55985.0,150.5557,150.7614,150.4622,150.5651,55985.0
2017-05-24 13:30:00,161.06,161.27,160.78,160.81,91287.0,150.5744,150.7707,150.3126,150.3407,91287.0
2017-05-24 14:00:00,160.83,161.65,160.7,161.46,77858.0,150.3594,151.126,150.2378,150.9484,77858.0
2017-05-24 14:30:00,161.4,161.48,161.16,161.37,49870.0,150.8923,150.9671,150.6679,150.8642,49870.0
2017-05-24 15:00:00,161.37,161.57,161.26,161.37,74555.0,150.8642,151.0512,150.7614,150.8642,74555.0
2017-05-24 15:30:00,161.38,161.53,161.18,161.24,198129.0,150.8736,151.0138,150.6866,150.7427,198129.0
2017-05-25 09:30:00,161.23,162.82,160.5,162.5,111086.0,150.7333,152.2198,150.0509,151.9207,111086.0
2017-05-25 10:00:00,162.5,163.4,162.15,162.97,157588.0,151.9207,152.7621,151.5934,152.3601,157588.0
2017-05-25 10:30:00,163.0,163.32,162.78,163.18,559765.0,152.3881,152.6873,152.1824,152.5564,559765.0
2017-05-25 11:00:00,163.17,163.17,161.57,162.11,141010.0,152.547,152.547,151.0512,151.556,141010.0
2017-05-25 11:30:00,162.13,163.08,161.96,162.94,88535.0,151.5747,152.4629,151.4158,152.332,88535.0
2017-05-25 12:00:00,162.91,162.98,162.12,162.21,67235.0,152.304,152.3694,151.5654,151.6495,67235.0
2017-05-25 12:30:00,162.2,162.46,162.11,162.3,70905.0,151.6402,151.8833,151.556,151.7337,70905.0
2017-05-25 13:00:00,162.29,162.52,162.15,162.33,92861.0,151.7243,151.9394,151.5934,151.7617,92861.0
2017-05-25 13:30:00,162.33,162.61,162.19,162.22,77606.0,151.7617,152.0235,151.6308,151.6589,77606.0
2017-05-25 14:00:00,162.2,162.59,162.13,162.24,84616.0,151.6402,152.0048,151.5747,151.6776,84616.0
2017-05-25 14:30:00,162.25,162.69,162.17,162.51,105932.0,151.6869,152.0983,151.6121,151.93,105932.0
2017-05-25 15:00:00,162.5,162.61,162.41,162.45,127504.0,151.9207,152.0235,151.8365,151.8739,127504.0
2017-05-25 15:30:00,162.44,162.53,162.18,162.36,295153.0,151.8646,151.9487,151.6215,151.7898,295153.0
2017-05-26 09:30:00,162.01,162.62,161.79,162.25,55536.0,151.4626,152.0328,151.2569,151.6869,55536.0
2017-05-26 10:00:00,162.31,162.6,161.95,162.18,59968.0,151.743,152.0141,151.4065,151.6215,59968.0
2017-05-26 10:30:00,162.24,162.65,162.2,162.42,57174.0,151.6776,152.0609,151.6402,151.8459,57174.0
2017-05-26 11:00:00,162.44,162.78,162.41,162.67,40639.0,151.8646,152.1824,151.8365,152.0796,40639.0
2017-05-26 11:30:00,162.64,162.9,162.42,162.44,44243.0,152.0515,152.2946,151.8459,151.8646,44243.0
2017-05-26 12:00:00,162.46,162.54,162.23,162.37,34100.0,151.8833,151.9581,151.6682,151.7991,34100.0
2017-05-26 12:30:00,162.36,162.36,162.1,162.28,33349.0,151.7898,151.7898,151.5467,151.715,33349.0
2017-05-26 13:00:00,162.25,162.42,161.89,161.89,37522.0,151.6869,151.8459,151.3504,151.3504,37522.0
2017-05-26 13:30:00,161.94,162.04,161.79,161.84,34373.0,151.3971,151.4906,151.2569,151.3036,34373.0
2017-05-26 14:00:00,161.85,162.03,161.55,161.6,50510.0,151.313,151.4813,151.0325,151.0792,50510.0
2017-05-26 14:30:00,161.56,161.85,161.19,161.72,71972.0,151.0419,151.313,150.6959,151.1914,71972.0
2017-05-26 15:00:00,161.75,161.85,161.39,161.39,190629.0,151.2195,151.313,150.8829,150.8829,190629.0
2017-05-26 15:30:00,161.38,161.42,161.12,161.16,157970.0,150.8736,150.911,150.6305,150.6679,157970.0
2017-05-30 09:30:00,160.76,163.45,160.51,163.03,135387.0,150.2939,152.8088,150.0602,152.4162,135387.0
2017-05-30 10:00:00,162.96,163.75,162.69,163.49,88005.0,152.3507,153.0893,152.0983,152.8462,88005.0
2017-05-30 10:30:00,163.44,163.49,162.79,163.08,39247.0,152.7995,152.8462,152.1918,152.4629,39247.0
2017-05-30 11:00:00,163.08,163.08,162.02,162.02,56912.0,152.4629,152.4629,151.4719,151.4719,56912.0
2017-05-30 11:30:00,162.02,162.21,161.87,162.14,37033.0,151.4719,151.6495,151.3317,151.5841,37033.0
2017-05-30 12:00:00,162.14,162.24,161.89,161.94,28603.0,151.5841,151.6776,151.3504,151.3971,28603.0
2017-05-30 12:30:00,161.9,162.04,161.88,161.94,57103.0,151.3597,151.4906,151.341,151.3971,57103.0
2017-05-30 13:00:00,161.93,162.05,161.88,161.93,31089.0,151.3878,151.5,151.341,151.3878,31089.0
2017-05-30 13:30:00,161.9,162.07,161.86,161.98,29699.0,151.3597,151.5187,151.3223,151.4345,29699.0
2017-05-30 14:00:00,161.99,162.17,161.91,162.17,39243.0,151.4439,151.6121,151.3691,151.6121,39243.0
2017-05-30 14:30:00,162.12,162.14,161.91,162.05,71235.0,151.5654,151.5841,151.3691,151.5,71235.0
2017-05-30 15:00:00,162.07,162.24,162.07,162.16,42607.0,151.5187,151.6776,151.5187,151.6028,42607.0
2017-05-30 15:30:00,162.17,162.35,162.09,162.15,170924.0,151.6121,151.7804,151.5373,151.5934,170924.0
2017-05-31 09:30:00,160.68,162.73,160.6,162.73,126308.0,150.2191,152.1357,150.1444,152.1357,126308.0
2017-05-31 10:00:00,162.65,163.35,162.23,162.61,104502.0,152.0609,152.7153,151.6682,152.0235,104502.0
2017-05-31 10:30:00,162.61,163.09,162.27,162.41,63150.0,152.0235,152.4722,151.7056,151.8365,63150.0
2017-05-31 11:00:00,162.42,162.65,161.95,162.08,54779.0,151.8459,152.0609,151.4065,151.528,54779.0
2017-05-31 11:30:00,162.05,162.08,161.39,161.41,71233.0,151.5,151.528,150.8829,150.9016,71233.0
2017-05-31 12:00:00,161.4,161.97,161.4,161.75,58687.0,150.8923,151.4252,150.8923,151.2195,58687.0
2017-05-31 12:30:00,161.75,161.92,161.59,161.73,34076.0,151.2195,151.3784,151.0699,151.2008,34076.0
2017-05-31 13:00:00,161.75,162.41,161.75,162.33,41870.0,151.2195,151.8365,151.2195,151.7617,41870.0
2017-05-31 13:30:00,162.36,162.43,162.16,162.23,48444.0,151.7898,151.8552,151.6028,151.6682,48444.0
2017-05-31 14:00:00,162.29,162.49,162.11,162.38,40016.0,151.7243,151.9113,151.556,151.8085,40016.0
2017-05-31 14:30:00,162.36,162.81,162.36,162.63,40146.0,151.7898,152.2105,151.7898,152.0422,40146.0
2017-05-31 15:00:00,162.62,163.03,162.55,163.03,105653.0,152.0328,152.4162,151.9674,152.4162,105653.0
2017-05-31 15:30:00,163.0,163.24,162.94,163.07,228270.0,152.3881,152.6125,152.332,152.4535,228270.0
2017-06-01 09:30:00,162.66,165.3,162.27,164.89,220859.0,152.3269,154.7992,151.9616,154.4152,220859.0
2017-06-01 10:00:00,164.96,165.11,164.07,164.13,120830.0,154.4808,154.6212,153.6473,153.7035,120830.0
2017-06-01 10:30:00,164.08,164.86,163.74,164.5,111749.0,153.6567,154.3871,153.3383,154.05,111749.0
2017-06-01 11:00:00,164.53,164.98,164.39,164.45,53247.0,154.0781,154.4995,153.947,154.0032,53247.0
2017-06-01 11:30:00,164.45,164.75,164.42,164.5,42216.0,154.0032,154.2841,153.9751,154.05,42216.0
2017-06-01 12:00:00,164.5,165.07,164.49,164.9,71068.0,154.05,154.5838,154.0406,154.4246,71068.0
2017-06-01 12:30:00,164.89,165.12,164.59,165.01,90595.0,154.4152,154.6306,154.1343,154.5276,90595.0
2017-06-01 13:00:00,165.07,165.38,165.05,165.28,63502.0,154.5838,154.8741,154.565,154.7804,63502.0
2017-06-01 13:30:00,165.3,165.58,165.23,165.41,153581.0,154.7992,155.0614,154.7336,154.9022,153581.0
2017-06-01 14:00:00,165.4,165.91,165.29,165.84,78840.0,154.8928,155.3704,154.7898,155.3049,78840.0
2017-06-01 14:30:00,165.82,165.89,165.56,165.69,90471.0,155.2861,155.3517,155.0426,155.1644,90471.0
2017-06-01 15:00:00,165.68,165.82,165.39,165.74,82237.0,155.155,155.2861,154.8834,155.2112,82237.0
2017-06-01 15:30:00,165.75,165.94,165.36,165.89,250538.0,155.2206,155.3985,154.8553,155.3517,250538.0
2017-06-02 09:30:00,165.74,165.86,164.44,165.0,105388.0,155.2112,155.3236,153.9938,154.5182,105388.0
2017-06-02 10:00:00,164.98,165.27,164.65,165.25,127356.0,154.4995,154.7711,154.1905,154.7523,127356.0
2017-06-02 10:30:00,165.25,165.82,165.25,165.81,87802.0,154.7523,155.2861,154.7523,155.2768,87802.0
2017-06-02 11:00:00,165.8,165.93,165.02,165.05,126094.0,155.2674,155.3891,154.5369,154.565,126094.0
2017-06-02 11:30:00,165.1,165.79,165.1,165.42,65426.0,154.6119,155.258,154.6119,154.9115,65426.0
2017-06-02 12:00:00,165.42,165.64,165.32,165.39,42331.0,154.9115,155.1176,154.8179,154.8834,42331.0
2017-06-02 12:30:00,165.41,165.57,165.36,165.4,45211.0,154.9022,155.052,154.8553,154.8928,45211.0
2017-06-02 13:00:00,165.41,165.87,165.33,165.87,40204.0,154.9022,155.3329,154.8273,155.3329,40204.0
2017-06-02 13:30:00,165.82,165.96,165.69,165.94,33414.0,155.2861,155.4172,155.1644,155.3985,33414.0
2017-06-02 14:00:00,165.95,166.0,165.27,165.28,59591.0,155.4079,155.4547,154.7711,154.7804,59591.0
2017-06-02 14:30:00,165.27,165.54,165.23,165.54,76369.0,154.7711,155.0239,154.7336,155.0239,76369.0
2017-06-02 15:00:00,165.53,165.79,165.53,165.7,71980.0,155.0145,155.258,155.0145,155.1737,71980.0
2017-06-02 15:30:00,165.72,165.78,165.51,165.61,213652.0,155.1925,155.2487,154.9958,155.0895,213652.0
2017-06-05 09:30:00,166.16,166.16,164.27,165.39,155523.0,155.6045,155.6045,153.8346,154.8834,155523.0
2017-06-05 10:00:00,165.34,165.88,164.68,164.88,120278.0,154.8366,155.3423,154.2185,154.4058,120278.0
2017-06-05 10:30:00,164.91,165.75,164.8,165.69,89817.0,154.4339,155.2206,154.3309,155.1644,89817.0
2017-06-05 11:00:00,165.61,165.99,165.29,165.92,95636.0,155.0895,155.4453,154.7898,155.3798,95636.0
2017-06-05 11:30:00,165.87,166.08,165.37,165.37,54006.0,155.3329,155.5296,154.8647,154.8647,54006.0
2017-06-05 12:00:00,165.39,165.97,165.18,165.85,56443.0,154.8834,155.4266,154.6868,155.3142,56443.0
2017-06-05 12:30:00,165.82,165.86,165.6,165.63,30212.0,155.2861,155.3236,155.0801,155.1082,30212.0
2017-06-05 13:00:00,165.64,165.93,165.52,165.93,83316.0,155.1176,155.3891,155.0052,155.3891,83316.0
2017-06-05 13:30:00,165.95,166.04,165.81,165.81,31202.0,155.4079,155.4921,155.2768,155.2768,31202.0
2017-06-05 14:00:00,165.83,166.04,165.74,165.82,39421.0,155.2955,155.4921,155.2112,155.2861,39421.0
2017-06-05 14:30:00,165.85,165.9,165.65,165.84,43433.0,155.3142,155.361,155.1269,155.3049,43433.0
2017-06-05 15:00:00,165.81,165.94,165.78,165.88,63468.0,155.2768,155.3985,155.2487,155.3423,63468.0
2017-06-05 15:30:00,165.88,166.18,165.84,165.9,152479.0,155.3423,155.6233,155.3049,155.361,152479.0
2017-06-06 09:30:00,165.5,165.5,164.02,164.42,97923.0,154.9865,154.9865,153.6005,153.9751,97923.0
2017-06-06 10:00:00,164.39,164.63,163.44,163.5,184589.0,153.947,154.1717,153.0573,153.1135,184589.0
2017-06-06 10:30:00,163.53,163.53,162.6,162.75,206373.0,153.1416,153.1416,152.2707,152.4112,206373.0
2017-06-06 11:00:00,162.7,162.75,161.89,162.23,126631.0,152.3643,152.4112,151.6058,151.9242,126631.0
2017-06-06 11:30:00,162.24,163.06,162.12,162.71,91036.0,151.9335,152.7015,151.8212,152.3737,91036.0
2017-06-06 12:00:00,162.71,162.87,161.95,162.03,117561.0,152.3737,152.5235,151.662,151.7369,117561.0
2017-06-06 12:30:00,162.06,162.26,161.93,162.01,84140.0,151.765,151.9523,151.6432,151.7182,84140.0
2017-06-06 13:00:00,162.04,162.08,161.3,161.75,101928.0,151.7463,151.7837,151.0533,151.4747,101928.0
2017-06-06 13:30:00,161.76,162.15,161.68,162.01,74711.0,151.484,151.8493,151.4091,151.7182,74711.0
2017-06-06 14:00:00,161.98,162.05,161.25,161.53,123520.0,151.6901,151.7556,151.0064,151.2687,123520.0
2017-06-06 14:30:00,161.56,162.07,161.54,161.68,111151.0,151.2967,151.7743,151.278,151.4091,111151.0
2017-06-06 15:00:00,161.67,162.05,161.57,161.61,135460.0,151.3998,151.7556,151.3061,151.3436,135460.0
2017-06-06 15:30:00,161.61,162.0,161.52,161.9,376791.0,151.3436,151.7088,151.2593,151.6151,376791.0
2017-06-07 09:30:00,162.1,162.1,160.61,161.0,92657.0,151.8024,151.8024,150.4071,150.7723,92657.0
2017-06-07 10:00:00,160.96,162.14,160.95,161.59,78470.0,150.7349,151.8399,150.7255,151.3248,78470.0
2017-06-07 10:30:00,161.59,161.88,161.11,161.5,76986.0,151.3248,151.5964,150.8753,151.2406,76986.0
2017-06-07 11:00:00,161.5,161.94,161.44,161.47,47238.0,151.2406,151.6526,151.1844,151.2125,47238.0
2017-06-07 11:30:00,161.47,161.55,161.02,161.04,61003.0,151.2125,151.2874,150.7911,150.8098,61003.0
2017-06-07 12:00:00,161.0,161.29,160.73,160.93,66200.0,150.7723,151.0439,150.5195,150.7068,66200.0
2017-06-07 12:30:00,160.93,161.39,160.92,161.19,36309.0,150.7068,151.1375,150.6974,150.9503,36309.0
2017-06-07 13:00:00,161.21,161.56,160.89,161.46,51756.0,150.969,151.2967,150.6693,151.2031,51756.0
2017-06-07 13:30:00,161.46,161.75,161.24,161.65,34073.0,151.2031,151.4747,150.9971,151.381,34073.0
2017-06-07 14:00:00,161.65,161.83,161.49,161.64,58912.0,151.381,151.5496,151.2312,151.3717,58912.0
2017-06-07 14:30:00,161.67,162.18,161.6,161.99,78037.0,151.3998,151.8774,151.3342,151.6994,78037.0
2017-06-07 15:00:00,161.97,162.01,161.55,161.87,63920.0,151.6807,151.7182,151.2874,151.5871,63920.0
2017-06-07 15:30:00,161.87,162.04,161.48,161.6,161203.0,151.5871,151.7463,151.2218,151.3342,161203.0
2017-06-08 09:30:00,161.98,162.49,161.28,161.69,88803.0,151.6901,152.1677,151.0345,151.4185,88803.0
2017-06-08 10:00:00,161.69,162.73,161.58,161.58,88869.0,151.4185,152.3924,151.3155,151.3155,88869.0
2017-06-08 10:30:00,161.56,161.7,161.03,161.21,57249.0,151.2967,151.4279,150.8004,150.969,57249.0
2017-06-08 11:00:00,161.21,162.26,161.0,162.17,79436.0,150.969,151.9523,150.7723,151.868,79436.0
2017-06-08 11:30:00,162.18,162.38,161.88,162.11,63547.0,151.8774,152.0647,151.5964,151.8118,63547.0
2017-06-08 12:00:00,162.17,162.87,162.1,162.54,93775.0,151.868,152.5235,151.8024,152.2145,93775.0
2017-06-08 12:30:00,162.53,162.63,162.04,162.15,73129.0,152.2051,152.2988,151.7463,151.8493,73129.0
2017-06-08 13:00:00,162.18,162.24,161.58,161.77,55899.0,151.8774,151.9335,151.3155,151.4934,55899.0
2017-06-08 13:30:00,161.87,162.48,161.78,162.28,34622.0,151.5871,152.1583,151.5028,151.971,34622.0
2017-06-08 14:00:00,162.32,162.39,161.54,161.7,40447.0,152.0085,152.074,151.278,151.4279,40447.0
2017-06-08 14:30:00,161.64,161.73,161.16,161.25,43631.0,151.3717,151.4559,150.9222,151.0064,43631.0
2017-06-08 15:00:00,161.22,161.98,161.22,161.93,50530.0,150.9783,151.6901,150.9783,151.6432,50530.0
2017-06-08 15:30:00,161.89,162.26,161.75,162.15,157065.0,151.6058,151.9523,151.4747,151.8493,157065.0
2017-06-09 09:30:00,161.98,162.33,161.62,162.11,54582.0,151.6901,152.0178,151.3529,151.8118,54582.0
2017-06-09 10:00:00,162.21,162.86,162.19,162.56,31190.0,151.9055,152.5142,151.8867,152.2332,31190.0
2017-06-09 10:30:00,162.6,162.67,162.38,162.46,32233.0,152.2707,152.3362,152.0647,152.1396,32233.0
2017-06-09 11:00:00,162.46,162.82,162.27,162.43,32592.0,152.1396,152.4767,151.9616,152.1115,32592.0
2017-06-09 11:30:00,162.4,162.67,162.14,162.4,26249.0,152.0834,152.3362,151.8399,152.0834,26249.0
2017-06-09 12:00:00,162.36,162.99,162.35,162.93,27612.0,152.0459,152.6359,152.0366,152.5797,27612.0
2017-06-09 12:30:00,162.98,163.19,162.7,163.07,38312.0,152.6265,152.8232,152.3643,152.7108,38312.0
2017-06-09 13:00:00,163.05,163.32,163.05,163.25,25942.0,152.6921,152.9449,152.6921,152.8794,25942.0
2017-06-09 13:30:00,163.25,163.35,162.91,163.05,44792.0,152.8794,152.973,152.561,152.6921,44792.0
2017-06-09 14:00:00,163.06,163.18,162.77,162.86,44544.0,152.7015,152.8138,152.4299,152.5142,44544.0
2017-06-09 14:30:00,162.95,163.11,162.32,162.68,72114.0,152.5984,152.7483,152.0085,152.3456,72114.0
2017-06-09 15:00:00,162.64,163.48,162.57,163.48,53294.0,152.3081,153.0948,152.2426,153.0948,53294.0
2017-06-09 15:30:00,163.46,163.51,162.97,163.43,156252.0,153.076,153.1229,152.6172,153.048,156252.0
2017-06-12 09:30:00,163.4,164.57,163.1,163.7,111107.0,153.0199,154.1155,152.7389,153.3008,111107.0
2017-06-12 10:00:00,163.67,163.85,162.4,162.98,117756.0,153.2727,153.4413,152.0834,152.6265,117756.0
2017-06-12 10:30:00,162.98,163.5,162.76,163.06,66429.0,152.6265,153.1135,152.4205,152.7015,66429.0
2017-06-12 11:00:00,163.01,163.12,162.18,162.52,59685.0,152.6546,152.7576,151.8774,152.1958,59685.0
2017-06-12 11:30:00,162.56,162.8,162.25,162.39,38447.0,152.2332,152.458,151.9429,152.074,38447.0
2017-06-12 12:00:00,162.39,162.51,161.74,162.0,77723.0,152.074,152.1864,151.4653,151.7088,77723.0
2017-06-12 12:30:00,161.97,162.31,161.79,162.12,86482.0,151.6807,151.9991,151.5121,151.8212,86482.0
2017-06-12 13:00:00,162.16,162.24,161.71,161.78,150434.0,151.8586,151.9335,151.4372,151.5028,150434.0
2017-06-12 13:30:00,161.81,161.9,161.38,161.39,111983.0,151.5309,151.6151,151.1282,151.1375,111983.0
2017-06-12 14:00:00,161.44,162.12,161.43,161.73,155977.0,151.1844,151.8212,151.175,151.4559,155977.0
2017-06-12 14:30:00,161.71,162.15,161.57,162.05,152002.0,151.4372,151.8493,151.3061,151.7556,152002.0
2017-06-12 15:00:00,162.03,162.03,161.64,161.8,124643.0,151.7369,151.7369,151.3717,151.5215,124643.0
2017-06-12 15:30:00,161.81,162.29,161.73,161.75,344147.0,151.5309,151.9804,151.4559,151.4747,344147.0
2017-06-13 09:30:00,162.62,162.91,161.45,161.82,127875.0,152.2894,152.561,151.1937,151.5402,127875.0
2017-06-13 10:00:00,161.78,162.5,161.74,162.07,52949.0,151.5028,152.177,151.4653,151.7743,52949.0
2017-06-13 10:30:00,162.01,162.28,161.66,162.24,54185.0,151.7182,151.971,151.3904,151.9335,54185.0
2017-06-13 11:00:00,162.22,162.22,161.41,161.57,73656.0,151.9148,151.9148,151.1563,151.3061,73656.0
2017-06-13 11:30:00,161.54,161.98,161.31,161.5,52490.0,151.278,151.6901,151.0626,151.2406,52490.0
2017-06-13 12:00:00,161.51,161.93,161.42,161.86,36727.0,151.2499,151.6432,151.1656,151.5777,36727.0
2017-06-13 12:30:00,161.93,162.02,161.53,161.57,31681.0,151.6432,151.7275,151.2687,151.3061,31681.0
2017-06-13 13:00:00,161.53,161.75,161.3,161.43,29513.0,151.2687,151.4747,151.0533,151.175,29513.0
2017-06-13 13:30:00,161.44,161.83,161.4,161.83,39833.0,151.1844,151.5496,151.1469,151.5496,39833.0
2017-06-13 14:00:00,161.8,162.31,161.65,162.23,48768.0,151.5215,151.9991,151.381,151.9242,48768.0
2017-06-13 14:30:00,162.22,162.4,161.87,161.92,38985.0,151.9148,152.0834,151.5871,151.6339,38985.0
2017-06-13 15:00:00,161.87,161.98,161.74,161.97,60527.0,151.5871,151.6901,151.4653,151.6807,60527.0
2017-06-13 15:30:00,161.95,162.18,161.74,162.14,146302.0,151.662,151.8774,151.4653,151.8399,146302.0
2017-06-14 09:30:00,162.6,162.83,161.83,162.53,57181.0,152.2707,152.4861,151.5496,152.2051,57181.0
2017-06-14 10:00:00,162.69,163.18,161.98,162.09,42154.0,152.355,152.8138,151.6901,151.7931,42154.0
2017-06-14 10:30:00,162.1,162.3,161.77,162.19,35922.0,151.8024,151.9897,151.4934,151.8867,35922.0
2017-06-14 11:00:00,162.18,162.55,162.01,162.36,42418.0,151.8774,152.2239,151.7182,152.0459,42418.0
2017-06-14 11:30:00,162.39,162.82,162.17,162.82,37863.0,152.074,152.4767,151.868,152.4767,37863.0
2017-06-14 12:00:00,162.88,163.3,162.67,163.08,44986.0,152.5329,152.9262,152.3362,152.7202,44986.0
2017-06-14 12:30:00,163.12,164.04,163.11,163.83,56332.0,152.7576,153.6192,152.7483,153.4225,56332.0
2017-06-14 13:00:00,163.79,164.17,163.76,163.92,43032.0,153.3851,153.7409,153.357,153.5068,43032.0
2017-06-14 13:30:00,163.84,164.26,163.77,164.19,61930.0,153.4319,153.8252,153.3664,153.7597,61930.0
2017-06-14 14:00:00,164.13,164.62,163.8,164.14,65448.0,153.7035,154.1624,153.3944,153.7128,65448.0
2017-06-14 14:30:00,164.12,164.37,163.37,163.55,70147.0,153.6941,153.9282,152.9918,153.1603,70147.0
2017-06-14 15:00:00,163.52,163.71,163.2,163.53,70304.0,153.1322,153.3102,152.8326,153.1416,70304.0
2017-06-14 15:30:00,163.53,163.73,163.2,163.32,123409.0,153.1416,153.3289,152.8326,152.9449,123409.0
2017-06-15 09:30:00,162.15,162.63,161.49,161.89,49199.0,151.8493,152.2988,151.2312,151.6058,49199.0
2017-06-15 10:00:00,161.99,163.5,161.93,163.5,50446.0,151.6994,153.1135,151.6432,153.1135,50446.0
2017-06-15 10:30:00,163.57,163.62,163.18,163.4,35373.0,153.1791,153.2259,152.8138,153.0199,35373.0
2017-06-15 11:00:00,163.44,163.62,162.89,163.62,50222.0,153.0573,153.2259,152.5423,153.2259,50222.0
2017-06-15 11:30:00,163.58,164.06,163.5,163.76,32998.0,153.1884,153.6379,153.1135,153.357,32998.0
2017-06-15 12:00:00,163.78,164.06,163.69,163.78,46169.0,153.3757,153.6379,153.2914,153.3757,46169.0
2017-06-15 12:30:00,163.86,164.13,163.75,164.13,33904.0,153.4506,153.7035,153.3476,153.7035,33904.0
2017-06-15 13:00:00,164.13,164.88,164.04,164.04,55107.0,153.7035,154.4058,153.6192,153.6192,55107.0
2017-06-15 13:30:00,164.09,164.27,163.71,163.83,82678.0,153.666,153.8346,153.3102,153.4225,82678.0
2017-06-15 14:00:00,163.83,164.34,163.81,164.31,53294.0,153.4225,153.9001,153.4038,153.872,53294.0
2017-06-15 14:30:00,164.23,164.24,163.85,164.0,35813.0,153.7971,153.8065,153.4413,153.5817,35813.0
2017-06-15 15:00:00,163.99,164.22,163.97,164.07,42998.0,153.5724,153.7878,153.5536,153.6473,42998.0
2017-06-15 15:30:00,164.07,164.15,163.77,163.93,207567.0,153.6473,153.7222,153.3664,153.5162,207567.0
2017-06-16 09:30:00,164.22,164.5,161.47,161.91,266057.0,153.7878,154.05,151.2125,151.6245,266057.0
2017-06-16 10:00:00,161.87,162.11,160.52,160.64,149834.0,151.5871,151.8118,150.3228,150.4352,149834.0
2017-06-16 10:30:00,160.62,160.82,159.47,159.47,249249.0,150.4165,150.6038,149.3395,149.3395,249249.0
2017-06-16 11:00:00,159.52,160.49,159.36,160.29,137914.0,149.3863,150.2947,149.2365,150.1074,137914.0
2017-06-16 11:30:00,160.29,160.33,159.76,159.86,114542.0,150.1074,150.1449,149.6111,149.7047,114542.0
2017-06-16 12:00:00,159.87,160.11,159.66,159.84,128328.0,149.7141,149.9389,149.5174,149.686,128328.0
2017-06-16 12:30:00,159.91,160.54,159.75,160.14,105813.0,149.7516,150.3415,149.6017,149.967,105813.0
2017-06-16 13:00:00,160.16,160.17,158.91,159.19,129114.0,149.9857,149.995,148.8151,149.0773,129114.0
2017-06-16 13:30:00,159.22,160.0,159.21,159.66,87277.0,149.1054,149.8358,149.096,149.5174,87277.0
2017-06-16 14:00:00,159.66,159.95,159.41,159.87,100161.0,149.5174,149.789,149.2833,149.7141,100161.0
2017-06-16 14:30:00,159.81,160.0,159.49,159.91,152115.0,149.6579,149.8358,149.3582,149.7516,152115.0
2017-06-16 15:00:00,159.94,160.11,159.73,159.88,119012.0,149.7797,149.9389,149.583,149.7235,119012.0
2017-06-16 15:30:00,159.89,160.02,159.7,159.85,503318.0,149.7328,149.8546,149.5549,149.6954,503318.0
2017-06-19 09:30:00,160.32,160.4,159.52,160.39,108083.0,150.1355,150.2104,149.3863,150.2011,108083.0
2017-06-19 10:00:00,160.34,161.57,160.18,161.18,134436.0,150.1542,151.3061,150.0044,150.9409,134436.0
2017-06-19 10:30:00,161.12,161.72,160.84,161.08,85425.0,150.8847,151.4466,150.6225,150.8472,85425.0
2017-06-19 11:00:00,161.04,161.58,160.62,161.34,59795.0,150.8098,151.3155,150.4165,151.0907,59795.0
2017-06-19 11:30:00,161.35,161.87,161.06,161.84,65574.0,151.1001,151.5871,150.8285,151.559,65574.0
2017-06-19 12:00:00,161.88,161.9,161.49,161.67,121761.0,151.5964,151.6151,151.2312,151.3998,121761.0
2017-06-19 12:30:00,161.67,162.18,161.45,161.82,62816.0,151.3998,151.8774,151.1937,151.5402,62816.0
2017-06-19 13:00:00,161.8,161.99,161.57,161.61,89891.0,151.5215,151.6994,151.3061,151.3436,89891.0
2017-06-19 13:30:00,161.63,161.74,161.01,161.37,49753.0,151.3623,151.4653,150.7817,151.1188,49753.0
2017-06-19 14:00:00,161.34,161.5,161.12,161.44,48168.0,151.0907,151.2406,150.8847,151.1844,48168.0
2017-06-19 14:30:00,161.42,161.43,161.14,161.34,53565.0,151.1656,151.175,150.9034,151.0907,53565.0
2017-06-19 15:00:00,161.34,161.62,161.3,161.54,67580.0,151.0907,151.3529,151.0533,151.278,67580.0
2017-06-19 15:30:00,161.56,161.83,161.54,161.68,157626.0,151.2967,151.5496,151.278,151.4091,157626.0
2017-06-20 09:30:00,161.27,162.16,161.03,161.7,54756.0,151.0252,151.8586,150.8004,151.4279,54756.0
2017-06-20 10:00:00,161.66,161.89,161.21,161.51,64837.0,151.3904,151.6058,150.969,151.2499,64837.0
2017-06-20 10:30:00,161.42,162.14,161.31,162.03,56675.0,151.1656,151.8399,151.0626,151.7369,56675.0
2017-06-20 11:00:00,162.0,162.03,161.71,161.8,41373.0,151.7088,151.7369,151.4372,151.5215,41373.0
2017-06-20 11:30:00,161.87,161.89,161.21,161.21,20716.0,151.5871,151.6058,150.969,150.969,20716.0
2017-06-20 12:00:00,161.31,161.48,161.03,161.06,37337.0,151.0626,151.2218,150.8004,150.8285,37337.0
2017-06-20 12:30:00,161.06,161.22,160.96,161.22,28960.0,150.8285,150.9783,150.7349,150.9783,28960.0
2017-06-20 13:00:00,161.17,161.24,160.74,160.9,42992.0,150.9315,150.9971,150.5288,150.6787,42992.0
2017-06-20 13:30:00,160.96,161.18,160.91,161.14,30611.0,150.7349,150.9409,150.688,150.9034,30611.0
2017-06-20 14:00:00,161.14,161.63,161.14,161.39,33067.0,150.9034,151.3623,150.9034,151.1375,33067.0
2017-06-20 14:30:00,161.38,161.44,160.85,161.34,25934.0,151.1282,151.1844,150.6318,151.0907,25934.0
2017-06-20 15:00:00,161.31,161.56,161.3,161.35,33147.0,151.0626,151.2967,151.0533,151.1001,33147.0
2017-06-20 15:30:00,161.34,161.4,160.93,160.98,120375.0,151.0907,151.1469,150.7068,150.7536,120375.0
2017-06-21 09:30:00,160.51,162.54,160.07,162.34,100681.0,150.3134,152.2145,149.9014,152.0272,100681.0
2017-06-21 10:00:00,162.34,163.18,162.13,162.55,72066.0,152.0272,152.8138,151.8305,152.2239,72066.0
2017-06-21 10:30:00,162.44,162.44,161.67,162.08,55064.0,152.1208,152.1208,151.3998,151.7837,55064.0
2017-06-21 11:00:00,162.12,162.26,161.67,161.81,61062.0,151.8212,151.9523,151.3998,151.5309,61062.0
2017-06-21 11:30:00,161.81,162.02,161.42,161.86,29547.0,151.5309,151.7275,151.1656,151.5777,29547.0
2017-06-21 12:00:00,161.92,162.41,161.85,162.01,46173.0,151.6339,152.0927,151.5683,151.7182,46173.0
2017-06-21 12:30:00,161.97,162.12,161.08,161.21,31251.0,151.6807,151.8212,150.8472,150.969,31251.0
2017-06-21 13:00:00,161.19,161.57,161.16,161.46,32542.0,150.9503,151.3061,150.9222,151.2031,32542.0
2017-06-21 13:30:00,161.49,161.54,161.33,161.54,53524.0,151.2312,151.278,151.0814,151.278,53524.0
2017-06-21 14:00:00,161.55,162.4,161.48,162.36,34294.0,151.2874,152.0834,151.2218,152.0459,34294.0
2017-06-21 14:30:00,162.4,163.06,162.38,162.73,71506.0,152.0834,152.7015,152.0647,152.3924,71506.0
2017-06-21 15:00:00,162.75,162.86,162.37,162.48,64071.0,152.4112,152.5142,152.0553,152.1583,64071.0
2017-06-21 15:30:00,162.53,163.05,162.4,162.87,240444.0,152.2051,152.6921,152.0834,152.5235,240444.0
2017-06-22 09:30:00,163.18,164.58,162.86,163.93,89867.0,152.8138,154.1249,152.5142,153.5162,89867.0
2017-06-22 10:00:00,163.95,164.79,163.56,164.29,99246.0,153.5349,154.3216,153.1697,153.8533,99246.0
2017-06-22 10:30:00,164.38,165.5,164.21,165.47,149194.0,153.9376,154.9865,153.7784,154.9584,149194.0
2017-06-22 11:00:00,165.48,165.83,165.25,165.8,131154.0,154.9677,155.2955,154.7523,155.2674,131154.0
2017-06-22 11:30:00,165.76,166.43,165.39,165.78,113567.0,155.2299,155.8574,154.8834,155.2487,113567.0
2017-06-22 12:00:00,165.78,166.75,165.72,166.47,95820.0,155.2487,156.157,155.1925,155.8948,95820.0
2017-06-22 12:30:00,166.48,166.98,166.21,166.43,76977.0,155.9042,156.3724,155.6514,155.8574,76977.0
2017-06-22 13:00:00,166.4,167.23,166.32,166.47,113514.0,155.8293,156.6066,155.7544,155.8948,113514.0
2017-06-22 13:30:00,166.53,166.73,166.21,166.56,84866.0,155.951,156.1383,155.6514,155.9791,84866.0
2017-06-22 14:00:00,166.58,166.7,166.32,166.37,85577.0,155.9978,156.1102,155.7544,155.8012,85577.0
2017-06-22 14:30:00,166.34,166.56,166.04,166.5,73790.0,155.7731,155.9791,155.4921,155.9229,73790.0
2017-06-22 15:00:00,166.51,166.51,165.86,165.9,88023.0,155.9323,155.9323,155.3236,155.361,88023.0
2017-06-22 15:30:00,165.92,166.09,165.53,165.59,203063.0,155.3798,155.539,155.0145,155.0707,203063.0
2017-06-23 09:30:00,165.81,165.86,164.33,164.42,45884.0,155.2768,155.3236,153.8908,153.9751,45884.0
2017-06-23 10:00:00,164.43,165.37,164.25,165.29,79648.0,153.9844,154.8647,153.8159,154.7898,79648.0
2017-06-23 10:30:00,165.29,165.89,165.13,165.66,62197.0,154.7898,155.3517,154.64,155.1363,62197.0
2017-06-23 11:00:00,165.66,166.3,165.55,166.29,60931.0,155.1363,155.7356,155.0333,155.7263,60931.0
2017-06-23 11:30:00,166.29,166.5,166.08,166.5,77599.0,155.7263,155.9229,155.5296,155.9229,77599.0
2017-06-23 12:00:00,166.47,166.64,166.37,166.53,53680.0,155.8948,156.054,155.8012,155.951,53680.0
2017-06-23 12:30:00,166.53,166.67,166.08,166.3,84972.0,155.951,156.0821,155.5296,155.7356,84972.0
2017-06-23 13:00:00,166.29,166.38,166.14,166.21,26373.0,155.7263,155.8106,155.5858,155.6514,26373.0
2017-06-23 13:30:00,166.19,166.79,166.16,166.71,44553.0,155.6326,156.1945,155.6045,156.1196,44553.0
2017-06-23 14:00:00,166.77,166.77,166.04,166.17,38346.0,156.1758,156.1758,155.4921,155.6139,38346.0
2017-06-23 14:30:00,166.15,166.39,165.98,166.0,60594.0,155.5952,155.8199,155.436,155.4547,60594.0
2017-06-23 15:00:00,166.03,166.29,165.96,166.16,90216.0,155.4828,155.7263,155.4172,155.6045,90216.0
2017-06-23 15:30:00,166.18,167.09,166.17,166.88,259162.0,155.6233,156.4754,155.6139,156.2788,259162.0
2017-06-26 09:30:00,167.3,167.66,166.71,167.58,86828.0,156.6721,157.0092,156.1196,156.9343,86828.0
2017-06-26 10:00:00,167.6,168.35,167.42,167.91,110897.0,156.953,157.6554,156.7845,157.2434,110897.0
2017-06-26 10:30:00,168.02,168.05,167.39,167.78,83427.0,157.3464,157.3745,156.7564,157.1216,83427.0
2017-06-26 11:00:00,167.71,167.75,166.6,166.9,147595.0,157.0561,157.0935,156.0166,156.2975,147595.0
2017-06-26 11:30:00,166.86,167.26,166.8,167.26,56108.0,156.2601,156.6346,156.2039,156.6346,56108.0
2017-06-26 12:00:00,167.26,167.49,167.07,167.47,41223.0,156.6346,156.85,156.4567,156.8313,41223.0
2017-06-26 12:30:00,167.49,168.29,167.49,168.05,60958.0,156.85,157.5992,156.85,157.3745,60958.0
2017-06-26 13:00:00,168.05,168.21,167.69,168.21,47643.0,157.3745,157.5243,157.0373,157.5243,47643.0
2017-06-26 13:30:00,168.12,168.35,167.93,168.23,46739.0,157.44,157.6554,157.2621,157.543,46739.0
2017-06-26 14:00:00,168.18,168.29,168.0,168.18,55538.0,157.4962,157.5992,157.3276,157.4962,55538.0
2017-06-26 14:30:00,168.11,168.51,168.08,168.51,93804.0,157.4307,157.8052,157.4026,157.8052,93804.0
2017-06-26 15:00:00,168.46,168.59,168.14,168.15,118168.0,157.7584,157.8802,157.4587,157.4681,118168.0
2017-06-26 15:30:00,168.14,168.18,167.52,167.65,257841.0,157.4587,157.4962,156.8781,156.9999,257841.0
2017-06-27 09:30:00,166.95,167.98,166.07,167.98,77546.0,156.3443,157.3089,155.5202,157.3089,77546.0
2017-06-27 10:00:00,167.8,169.16,167.5,168.96,124090.0,157.1403,158.4139,156.8594,158.2267,124090.0
2017-06-27 10:30:00,168.94,169.29,167.84,168.59,161060.0,158.2079,158.5357,157.1778,157.8802,161060.0
2017-06-27 11:00:00,168.7,168.7,167.53,168.17,76668.0,157.9832,157.9832,156.8875,157.4868,76668.0
2017-06-27 11:30:00,168.16,168.29,167.76,167.76,39543.0,157.4775,157.5992,157.1029,157.1029,39543.0
2017-06-27 12:00:00,167.84,168.07,167.49,167.54,35469.0,157.1778,157.3932,156.85,156.8969,35469.0
2017-06-27 12:30:00,167.58,168.04,167.51,167.93,71224.0,156.9343,157.3651,156.8688,157.2621,71224.0
2017-06-27 13:00:00,167.95,168.12,167.88,167.94,46206.0,157.2808,157.44,157.2153,157.2715,46206.0
2017-06-27 13:30:00,167.93,168.14,167.55,167.98,67405.0,157.2621,157.4587,156.9062,157.3089,67405.0
2017-06-27 14:00:00,167.99,168.16,167.55,168.07,64691.0,157.3183,157.4775,156.9062,157.3932,64691.0
2017-06-27 14:30:00,168.05,168.08,167.42,167.44,54194.0,157.3745,157.4026,156.7845,156.8032,54194.0
2017-06-27 15:00:00,167.41,167.47,167.02,167.1,59239.0,156.7751,156.8313,156.4099,156.4848,59239.0
2017-06-27 15:30:00,167.16,167.22,166.71,166.74,203458.0,156.541,156.5972,156.1196,156.1477,203458.0
2017-06-28 09:30:00,167.75,168.43,167.33,168.19,36673.0,157.0935,157.7303,156.7002,157.5056,36673.0
2017-06-28 10:00:00,168.11,168.39,167.79,168.0,33329.0,157.4307,157.6929,157.131,157.3276,33329.0
2017-06-28 10:30:00,168.16,168.3,167.57,167.64,29780.0,157.4775,157.6086,156.925,156.9905,29780.0
2017-06-28 11:00:00,167.62,167.71,167.2,167.25,31953.0,156.9718,157.0561,156.5785,156.6253,31953.0
2017-06-28 11:30:00,167.32,167.95,167.27,167.95,31875.0,156.6908,157.2808,156.644,157.2808,31875.0
2017-06-28 12:00:00,167.83,167.84,167.1,167.1,37849.0,157.1684,157.1778,156.4848,156.4848,37849.0
2017-06-28 12:30:00,167.09,167.1,165.92,166.23,131492.0,156.4754,156.4848,155.3798,155.6701,131492.0
2017-06-28 13:00:00,166.21,167.02,166.2,166.83,78605.0,155.6514,156.4099,155.642,156.232,78605.0
2017-06-28 13:30:00,166.82,167.0,166.75,166.76,38975.0,156.2226,156.3912,156.157,156.1664,38975.0
2017-06-28 14:00:00,166.81,166.92,166.5,166.5,57478.0,156.2132,156.3162,155.9229,155.9229,57478.0
2017-06-28 14:30:00,166.53,166.8,166.17,166.8,50052.0,155.951,156.2039,155.6139,156.2039,50052.0
2017-06-28 15:00:00,166.79,166.9,166.52,166.71,60468.0,156.1945,156.2975,155.9417,156.1196,60468.0
2017-06-28 15:30:00,166.73,166.78,166.31,166.62,171512.0,156.1383,156.1851,155.745,156.0353,171512.0
2017-06-29 09:30:00,166.98,167.3,165.97,166.03,100509.0,156.3724,156.6721,155.4266,155.4828,100509.0
2017-06-29 10:00:00,166.08,166.35,165.25,165.82,56115.0,155.5296,155.7825,154.7523,155.2861,56115.0
2017-06-29 10:30:00,165.68,166.14,165.17,165.75,57088.0,155.155,155.5858,154.6774,155.2206,57088.0
2017-06-29 11:00:00,165.89,166.05,164.37,164.5,95196.0,155.3517,155.5015,153.9282,154.05,95196.0
2017-06-29 11:30:00,164.61,164.87,163.89,163.89,106473.0,154.153,154.3965,153.4787,153.4787,106473.0
2017-06-29 12:00:00,163.89,164.03,163.19,163.61,121901.0,153.4787,153.6098,152.8232,153.2165,121901.0
2017-06-29 12:30:00,163.61,163.89,163.14,163.17,96111.0,153.2165,153.4787,152.7764,152.8045,96111.0
2017-06-29 13:00:00,163.13,163.33,162.34,162.38,125429.0,152.767,152.9543,152.0272,152.0647,125429.0
2017-06-29 13:30:00,162.44,163.26,162.42,162.97,85180.0,152.1208,152.8888,152.1021,152.6172,85180.0
2017-06-29 14:00:00,163.0,163.71,162.7,163.47,87353.0,152.6453,153.3102,152.3643,153.0854,87353.0
2017-06-29 14:30:00,163.47,164.02,163.38,163.86,110729.0,153.0854,153.6005,153.0011,153.4506,110729.0
2017-06-29 15:00:00,163.81,164.63,163.58,163.83,143490.0,153.4038,154.1717,153.1884,153.4225,143490.0
2017-06-29 15:30:00,163.81,164.39,163.62,163.68,319336.0,153.4038,153.947,153.2259,153.2821,319336.0
2017-06-30 09:30:00,164.49,164.49,163.34,163.92,73095.0,154.0406,154.0406,152.9637,153.5068,73095.0
2017-06-30 10:00:00,163.86,164.24,163.27,164.19,70806.0,153.4506,153.8065,152.8981,153.7597,70806.0
2017-06-30 10:30:00,164.16,164.49,163.92,164.17,41333.0,153.7316,154.0406,153.5068,153.7409,41333.0
2017-06-30 11:00:00,164.13,164.89,164.12,164.86,88522.0,153.7035,154.4152,153.6941,154.3871,88522.0
2017-06-30 11:30:00,164.8,164.84,164.32,164.63,46236.0,154.3309,154.3684,153.8814,154.1717,46236.0
2017-06-30 12:00:00,164.62,165.03,164.54,164.54,35976.0,154.1624,154.5463,154.0874,154.0874,35976.0
2017-06-30 12:30:00,164.54,164.62,164.34,164.56,25929.0,154.0874,154.1624,153.9001,154.1062,25929.0
2017-06-30 13:00:00,164.6,164.69,163.95,164.05,24002.0,154.1436,154.2279,153.5349,153.6286,24002.0
2017-06-30 13:30:00,164.09,164.56,163.96,164.41,42965.0,153.666,154.1062,153.5443,153.9657,42965.0
2017-06-30 14:00:00,164.37,164.57,164.28,164.4,32276.0,153.9282,154.1155,153.844,153.9563,32276.0
2017-06-30 14:30:00,164.41,164.88,164.37,164.88,44867.0,153.9657,154.4058,153.9282,154.4058,44867.0
2017-06-30 15:00:00,164.89,165.01,164.55,165.01,60867.0,154.4152,154.5276,154.0968,154.5276,60867.0
2017-06-30 15:30:00,164.99,165.32,164.51,164.57,230603.0,154.5089,154.8179,154.0593,154.1155,230603.0
2017-07-03 09:30:00,165.29,167.04,165.23,165.82,117860.0,154.7898,156.4286,154.7336,155.2861,117860.0
2017-07-03 10:00:00,165.86,165.91,165.33,165.45,33912.0,155.3236,155.3704,154.8273,154.9396,33912.0
2017-07-03 10:30:00,165.49,165.83,164.91,165.15,63959.0,154.9771,155.2955,154.4339,154.6587,63959.0
2017-07-03 11:00:00,165.15,165.8,165.14,165.65,41821.0,154.6587,155.2674,154.6493,155.1269,41821.0
2017-07-03 11:30:00,165.68,165.94,165.35,165.77,37205.0,155.155,155.3985,154.846,155.2393,37205.0
2017-07-03 12:00:00,165.72,165.72,164.83,165.04,37687.0,155.1925,155.1925,154.359,154.5557,37687.0
2017-07-03 12:30:00,165.06,165.1,164.48,164.48,75309.0,154.5744,154.6119,154.0313,154.0313,75309.0
2017-07-05 09:30:00,164.68,165.76,164.03,164.18,45440.0,154.2185,155.2299,153.6098,153.7503,45440.0
2017-07-05 10:00:00,164.21,164.86,163.85,164.73,61382.0,153.7784,154.3871,153.4413,154.2654,61382.0
2017-07-05 10:30:00,164.74,165.37,164.54,165.37,67814.0,154.2747,154.8647,154.0874,154.8647,67814.0
2017-07-05 11:00:00,165.48,166.25,165.47,165.93,75157.0,154.9677,155.6888,154.9584,155.3891,75157.0
2017-07-05 11:30:00,165.95,165.95,165.41,165.53,37557.0,155.4079,155.4079,154.9022,155.0145,37557.0
2017-07-05 12:00:00,165.57,165.82,165.45,165.46,34712.0,155.052,155.2861,154.9396,154.949,34712.0
2017-07-05 12:30:00,165.45,165.85,165.36,165.66,36576.0,154.9396,155.3142,154.8553,155.1363,36576.0
2017-07-05 13:00:00,165.66,165.76,165.35,165.35,23145.0,155.1363,155.2299,154.846,154.846,23145.0
2017-07-05 13:30:00,165.32,165.35,164.81,164.87,25102.0,154.8179,154.846,154.3403,154.3965,25102.0
2017-07-05 14:00:00,164.91,165.36,164.34,164.77,91711.0,154.4339,154.8553,153.9001,154.3028,91711.0
2017-07-05 14:30:00,164.79,165.38,164.78,165.17,34597.0,154.3216,154.8741,154.3122,154.6774,34597.0
2017-07-05 15:00:00,165.12,165.37,165.03,165.32,43842.0,154.6306,154.8647,154.5463,154.8179,43842.0
2017-07-05 15:30:00,165.32,165.49,165.08,165.27,139144.0,154.8179,154.9771,154.5931,154.7711,139144.0
2017-07-06 09:30:00,164.99,166.37,164.06,164.06,69693.0,154.5089,155.8012,153.6379,153.6379,69693.0
2017-07-06 10:00:00,164.06,164.25,163.72,163.94,56295.0,153.6379,153.8159,153.3195,153.5256,56295.0
2017-07-06 10:30:00,163.92,163.95,163.26,163.41,48045.0,153.5068,153.5349,152.8888,153.0292,48045.0
2017-07-06 11:00:00,163.45,163.74,163.01,163.19,39848.0,153.0667,153.3383,152.6546,152.8232,39848.0
2017-07-06 11:30:00,163.17,164.08,163.17,163.91,64326.0,152.8045,153.6567,152.8045,153.4975,64326.0
2017-07-06 12:00:00,163.96,164.04,163.51,163.6,26119.0,153.5443,153.6192,153.1229,153.2072,26119.0
2017-07-06 12:30:00,163.53,163.84,163.38,163.58,28441.0,153.1416,153.4319,153.0011,153.1884,28441.0
2017-07-06 13:00:00,163.62,163.76,163.32,163.68,42231.0,153.2259,153.357,152.9449,153.2821,42231.0
2017-07-06 13:30:00,163.63,163.71,163.29,163.41,32636.0,153.2352,153.3102,152.9168,153.0292,32636.0
2017-07-06 14:00:00,163.42,163.42,162.76,163.27,35001.0,153.0386,153.0386,152.4205,152.8981,35001.0
2017-07-06 14:30:00,163.2,163.29,162.86,163.08,43412.0,152.8326,152.9168,152.5142,152.7202,43412.0
2017-07-06 15:00:00,163.08,163.13,162.37,162.38,92687.0,152.7202,152.767,152.0553,152.0647,92687.0
2017-07-06 15:30:00,162.38,163.13,162.25,163.01,239790.0,152.0647,152.767,151.9429,152.6546,239790.0
2017-07-07 09:30:00,163.59,163.59,162.86,163.0,67794.0,153.1978,153.1978,152.5142,152.6453,67794.0
2017-07-07 10:00:00,162.94,163.98,162.7,163.94,35860.0,152.5891,153.563,152.3643,153.5256,35860.0
2017-07-07 10:30:00,163.98,164.02,163.4,163.88,40365.0,153.563,153.6005,153.0199,153.4694,40365.0
2017-07-07 11:00:00,163.74,163.99,163.14,163.68,40061.0,153.3383,153.5724,152.7764,153.2821,40061.0
2017-07-07 11:30:00,163.68,163.93,163.45,163.93,47685.0,153.2821,153.5162,153.0667,153.5162,47685.0
2017-07-07 12:00:00,163.98,164.87,163.95,164.64,66961.0,153.563,154.3965,153.5349,154.1811,66961.0
2017-07-07 12:30:00,164.62,164.91,164.35,164.71,68188.0,154.1624,154.4339,153.9095,154.2466,68188.0
2017-07-07 13:00:00,164.71,164.76,164.24,164.32,38412.0,154.2466,154.2935,153.8065,153.8814,38412.0
2017-07-07 13:30:00,164.28,164.64,164.28,164.64,37128.0,153.844,154.1811,153.844,154.1811,37128.0
2017-07-07 14:00:00,164.66,165.02,164.63,165.02,43899.0,154.1998,154.5369,154.1717,154.5369,43899.0
2017-07-07 14:30:00,165.03,165.27,164.87,164.87,62459.0,154.5463,154.7711,154.3965,154.3965,62459.0
2017-07-07 15:00:00,164.9,165.14,164.71,165.1,92722.0,154.4246,154.6493,154.2466,154.6119,92722.0
2017-07-07 15:30:00,165.08,165.14,164.6,164.68,191012.0,154.5931,154.6493,154.1436,154.2185,191012.0
2017-07-10 09:30:00,164.0,165.2,163.61,164.31,114878.0,153.5817,154.7055,153.2165,153.872,114878.0
2017-07-10 10:00:00,164.31,165.41,164.25,165.4,64775.0,153.872,154.9022,153.8159,154.8928,64775.0
2017-07-10 10:30:00,165.27,165.37,164.75,164.88,60530.0,154.7711,154.8647,154.2841,154.4058,60530.0
2017-07-10 11:00:00,164.92,165.07,164.63,164.84,48731.0,154.4433,154.5838,154.1717,154.3684,48731.0
2017-07-10 11:30:00,164.82,165.54,164.82,165.21,31744.0,154.3497,155.0239,154.3497,154.7149,31744.0
2017-07-10 12:00:00,165.23,165.47,165.01,165.01,34358.0,154.7336,154.9584,154.5276,154.5276,34358.0
2017-07-10 12:30:00,164.95,165.37,164.92,165.25,34303.0,154.4714,154.8647,154.4433,154.7523,34303.0
2017-07-10 13:00:00,165.25,165.61,165.03,165.47,39032.0,154.7523,155.0895,154.5463,154.9584,39032.0
2017-07-10 13:30:00,165.47,165.56,164.99,165.06,93307.0,154.9584,155.0426,154.5089,154.5744,93307.0
2017-07-10 14:00:00,165.16,165.16,164.54,164.64,54115.0,154.6681,154.6681,154.0874,154.1811,54115.0
2017-07-10 14:30:00,164.51,165.01,164.38,164.73,72150.0,154.0593,154.5276,153.9376,154.2654,72150.0
2017-07-10 15:00:00,164.69,165.11,164.65,164.81,55033.0,154.2279,154.6212,154.1905,154.3403,55033.0
2017-07-10 15:30:00,164.8,165.22,164.48,164.71,199354.0,154.3309,154.7242,154.0313,154.2466,199354.0
2017-07-11 09:30:00,165.0,165.09,163.64,163.8,57208.0,154.5182,154.6025,153.2446,153.3944,57208.0
2017-07-11 10:00:00,163.88,165.12,163.86,164.94,60027.0,153.4694,154.6306,153.4506,154.462,60027.0
2017-07-11 10:30:00,164.97,165.36,164.69,165.1,64189.0,154.4901,154.8553,154.2279,154.6119,64189.0
2017-07-11 11:00:00,165.17,165.25,164.37,164.72,128828.0,154.6774,154.7523,153.9282,154.256,128828.0
2017-07-11 11:30:00,164.54,165.13,164.48,165.08,43556.0,154.0874,154.64,154.0313,154.5931,43556.0
2017-07-11 12:00:00,165.0,165.26,164.68,164.77,41680.0,154.5182,154.7617,154.2185,154.3028,41680.0
2017-07-11 12:30:00,164.75,165.18,164.71,165.08,24531.0,154.2841,154.6868,154.2466,154.5931,24531.0
2017-07-11 13:00:00,165.08,165.13,164.8,165.0,26897.0,154.5931,154.64,154.3309,154.5182,26897.0
2017-07-11 13:30:00,165.07,165.54,164.93,165.26,45243.0,154.5838,155.0239,154.4527,154.7617,45243.0
2017-07-11 14:00:00,165.15,165.49,165.11,165.47,46265.0,154.6587,154.9771,154.6212,154.9584,46265.0
2017-07-11 14:30:00,165.47,165.67,165.08,165.47,70931.0,154.9584,155.1457,154.5931,154.9584,70931.0
2017-07-11 15:00:00,165.41,165.62,165.23,165.4,50172.0,154.9022,155.0988,154.7336,154.8928,50172.0
2017-07-11 15:30:00,165.39,165.73,165.17,165.21,151390.0,154.8834,155.2018,154.6774,154.7149,151390.0
2017-07-12 09:30:00,166.0,166.41,165.72,166.0,43013.0,155.4547,155.8386,155.1925,155.4547,43013.0
2017-07-12 10:00:00,165.96,166.22,165.91,165.91,39498.0,155.4172,155.6607,155.3704,155.3704,39498.0
2017-07-12 10:30:00,165.96,166.09,165.22,165.22,35537.0,155.4172,155.539,154.7242,154.7242,35537.0
2017-07-12 11:00:00,165.22,166.19,165.07,166.12,44747.0,154.7242,155.6326,154.5838,155.5671,44747.0
2017-07-12 11:30:00,166.15,166.41,165.92,166.41,55506.0,155.5952,155.8386,155.3798,155.8386,55506.0
2017-07-12 12:00:00,166.36,166.78,166.23,166.74,29722.0,155.7918,156.1851,155.6701,156.1477,29722.0
2017-07-12 12:30:00,166.77,166.91,166.53,166.91,27132.0,156.1758,156.3069,155.951,156.3069,27132.0
2017-07-12 13:00:00,166.9,167.39,166.9,167.25,40912.0,156.2975,156.7564,156.2975,156.6253,40912.0
2017-07-12 13:30:00,167.26,167.33,166.59,166.63,36043.0,156.6346,156.7002,156.0072,156.0447,36043.0
2017-07-12 14:00:00,166.58,167.12,166.48,167.03,27667.0,155.9978,156.5035,155.9042,156.4193,27667.0
2017-07-12 14:30:00,167.05,167.06,166.64,166.81,28875.0,156.438,156.4474,156.054,156.2132,28875.0
2017-07-12 15:00:00,166.8,166.92,166.27,166.32,50392.0,156.2039,156.3162,155.7075,155.7544,50392.0
2017-07-12 15:30:00,166.3,166.59,166.2,166.32,149854.0,155.7356,156.0072,155.642,155.7544,149854.0
2017-07-13 09:30:00,166.68,167.04,165.56,165.87,59689.0,156.0915,156.4286,155.0426,155.3329,59689.0
2017-07-13 10:00:00,166.03,166.03,165.07,165.19,33111.0,155.4828,155.4828,154.5838,154.6961,33111.0
2017-07-13 10:30:00,165.24,165.85,165.08,165.65,42884.0,154.743,155.3142,154.5931,155.1269,42884.0
2017-07-13 11:00:00,165.48,166.01,165.48,165.63,27393.0,154.9677,155.4641,154.9677,155.1082,27393.0
2017-07-13 11:30:00,165.59,165.93,165.48,165.7,23751.0,155.0707,155.3891,154.9677,155.1737,23751.0
2017-07-13 12:00:00,165.72,165.77,165.53,165.64,24301.0,155.1925,155.2393,155.0145,155.1176,24301.0
2017-07-13 12:30:00,165.64,165.77,165.55,165.75,12707.0,155.1176,155.2393,155.0333,155.2206,12707.0
2017-07-13 13:00:00,165.71,165.86,165.58,165.71,16373.0,155.1831,155.3236,155.0614,155.1831,16373.0
2017-07-13 13:30:00,165.71,165.95,165.63,165.95,16185.0,155.1831,155.4079,155.1082,155.4079,16185.0
2017-07-13 14:00:00,165.94,165.95,165.67,165.75,25607.0,155.3985,155.4079,155.1457,155.2206,25607.0
2017-07-13 14:30:00,165.75,166.63,165.75,166.45,31750.0,155.2206,156.0447,155.2206,155.8761,31750.0
2017-07-13 15:00:00,166.48,166.64,166.21,166.51,32361.0,155.9042,156.054,155.6514,155.9323,32361.0
2017-07-13 15:30:00,166.52,166.59,166.22,166.23,116076.0,155.9417,156.0072,155.6607,155.6701,116076.0
2017-07-14 09:30:00,166.09,167.95,165.7,167.91,84002.0,155.539,157.2808,155.1737,157.2434,84002.0
2017-07-14 10:00:00,167.79,167.87,166.86,167.17,55459.0,157.131,157.2059,156.2601,156.5504,55459.0
2017-07-14 10:30:00,167.12,167.83,167.12,167.69,44058.0,156.5035,157.1684,156.5035,157.0373,44058.0
2017-07-14 11:00:00,167.63,167.87,167.15,167.19,49365.0,156.9811,157.2059,156.5316,156.5691,49365.0
2017-07-14 11:30:00,167.15,167.74,167.03,167.46,25835.0,156.5316,157.0842,156.4193,156.8219,25835.0
2017-07-14 12:00:00,167.46,167.74,167.36,167.61,31792.0,156.8219,157.0842,156.7283,156.9624,31792.0
2017-07-14 12:30:00,167.67,167.68,167.41,167.61,27299.0,157.0186,157.028,156.7751,156.9624,27299.0
2017-07-14 13:00:00,167.55,167.73,167.36,167.69,19351.0,156.9062,157.0748,156.7283,157.0373,19351.0
2017-07-14 13:30:00,167.7,168.01,167.58,168.01,23004.0,157.0467,157.337,156.9343,157.337,23004.0
2017-07-14 14:00:00,168.05,168.3,167.83,168.25,34225.0,157.3745,157.6086,157.1684,157.5618,34225.0
2017-07-14 14:30:00,168.25,168.33,167.76,167.79,50326.0,157.5618,157.6367,157.1029,157.131,50326.0
2017-07-14 15:00:00,167.81,168.2,167.75,167.92,59937.0,157.1497,157.5149,157.0935,157.2527,59937.0
2017-07-14 15:30:00,167.94,167.98,167.32,167.5,112363.0,157.2715,157.3089,156.6908,156.8594,112363.0
2017-07-17 09:30:00,167.57,168.15,166.67,167.9,64512.0,156.925,157.4681,156.0821,157.234,64512.0
2017-07-17 10:00:00,167.87,168.87,167.87,168.2,54778.0,157.2059,158.1424,157.2059,157.5149,54778.0
2017-07-17 10:30:00,168.2,168.39,167.77,167.94,38262.0,157.5149,157.6929,157.1122,157.2715,38262.0
2017-07-17 11:00:00,167.91,168.25,167.86,168.11,34745.0,157.2434,157.5618,157.1965,157.4307,34745.0
2017-07-17 11:30:00,168.15,168.3,167.78,168.17,31207.0,157.4681,157.6086,157.1216,157.4868,31207.0
2017-07-17 12:00:00,168.21,168.41,168.07,168.23,25456.0,157.5243,157.7116,157.3932,157.543,25456.0
2017-07-17 12:30:00,168.24,168.39,168.13,168.29,16548.0,157.5524,157.6929,157.4494,157.5992,16548.0
2017-07-17 13:00:00,168.3,168.46,168.17,168.36,18659.0,157.6086,157.7584,157.4868,157.6648,18659.0
2017-07-17 13:30:00,168.33,168.6,168.13,168.31,27324.0,157.6367,157.8895,157.4494,157.6179,27324.0
2017-07-17 14:00:00,168.32,168.32,167.94,168.27,30897.0,157.6273,157.6273,157.2715,157.5805,30897.0
2017-07-17 14:30:00,168.3,168.38,168.06,168.25,28745.0,157.6086,157.6835,157.3838,157.5618,28745.0
2017-07-17 15:00:00,168.31,168.4,167.68,167.75,29159.0,157.6179,157.7022,157.028,157.0935,29159.0
2017-07-17 15:30:00,167.77,167.98,167.61,167.9,128052.0,157.1122,157.3089,156.9624,157.234,128052.0
2017-07-18 09:30:00,167.62,167.65,165.84,166.2,73921.0,156.9718,156.9999,155.3049,155.642,73921.0
2017-07-18 10:00:00,166.24,166.26,165.23,165.55,115649.0,155.6794,155.6982,154.7336,155.0333,115649.0
2017-07-18 10:30:00,165.6,166.9,165.54,166.8,108860.0,155.0801,156.2975,155.0239,156.2039,108860.0
2017-07-18 11:00:00,166.87,166.96,166.4,166.84,50321.0,156.2694,156.3537,155.8293,156.2413,50321.0
2017-07-18 11:30:00,166.9,167.16,166.72,166.83,49439.0,156.2975,156.541,156.129,156.232,49439.0
2017-07-18 12:00:00,166.81,166.81,166.18,166.5,32597.0,156.2132,156.2132,155.6233,155.9229,32597.0
2017-07-18 12:30:00,166.58,166.61,166.26,166.41,49361.0,155.9978,156.0259,155.6982,155.8386,49361.0
2017-07-18 13:00:00,166.4,166.49,165.82,165.88,82996.0,155.8293,155.9136,155.2861,155.3423,82996.0
2017-07-18 13:30:00,165.83,166.3,165.71,165.97,53390.0,155.2955,155.7356,155.1831,155.4266,53390.0
2017-07-18 14:00:00,165.95,165.95,165.56,165.6,56358.0,155.4079,155.4079,155.0426,155.0801,56358.0
2017-07-18 14:30:00,165.61,165.62,165.27,165.39,77931.0,155.0895,155.0988,154.7711,154.8834,77931.0
2017-07-18 15:00:00,165.38,165.46,165.16,165.3,117873.0,154.8741,154.949,154.6681,154.7992,117873.0
2017-07-18 15:30:00,165.3,165.57,165.22,165.27,329425.0,154.7992,155.052,154.7242,154.7711,329425.0
2017-07-19 09:30:00,166.22,166.26,164.31,164.45,101354.0,155.6607,155.6982,153.872,154.0032,101354.0
2017-07-19 10:00:00,164.49,164.54,163.12,163.12,101622.0,154.0406,154.0874,152.7576,152.7576,101622.0
2017-07-19 10:30:00,163.2,163.29,162.63,162.65,127080.0,152.8326,152.9168,152.2988,152.3175,127080.0
2017-07-19 11:00:00,162.65,163.8,162.59,163.72,85522.0,152.3175,153.3944,152.2613,153.3195,85522.0
2017-07-19 11:30:00,163.76,164.68,163.76,164.33,74597.0,153.357,154.2185,153.357,153.8908,74597.0
2017-07-19 12:00:00,164.33,165.06,164.33,164.72,69029.0,153.8908,154.5744,153.8908,154.256,69029.0
2017-07-19 12:30:00,164.75,165.17,164.64,164.93,57219.0,154.2841,154.6774,154.1811,154.4527,57219.0
2017-07-19 13:00:00,164.94,165.0,164.82,164.96,39711.0,154.462,154.5182,154.3497,154.4808,39711.0
2017-07-19 13:30:00,164.92,164.92,164.14,164.15,43917.0,154.4433,154.4433,153.7128,153.7222,43917.0
2017-07-19 14:00:00,164.15,164.77,164.13,164.63,59351.0,153.7222,154.3028,153.7035,154.1717,59351.0
2017-07-19 14:30:00,164.62,164.62,164.11,164.12,75906.0,154.1624,154.1624,153.6848,153.6941,75906.0
2017-07-19 15:00:00,164.13,164.58,164.09,164.55,67733.0,153.7035,154.1249,153.666,154.0968,67733.0
2017-07-19 15:30:00,164.55,164.85,164.49,164.83,249604.0,154.0968,154.3777,154.0406,154.359,249604.0
2017-07-20 09:30:00,164.66,166.87,164.61,166.17,56299.0,154.1998,156.2694,154.153,155.6139,56299.0
2017-07-20 10:00:00,166.17,166.24,165.8,165.8,72914.0,155.6139,155.6794,155.2674,155.2674,72914.0
2017-07-20 10:30:00,165.82,166.44,165.3,166.25,89736.0,155.2861,155.8667,154.7992,155.6888,89736.0
2017-07-20 11:00:00,166.27,166.53,165.86,165.96,52105.0,155.7075,155.951,155.3236,155.4172,52105.0
2017-07-20 11:30:00,165.96,165.96,165.48,165.86,26314.0,155.4172,155.4172,154.9677,155.3236,26314.0
2017-07-20 12:00:00,165.86,165.92,165.44,165.6,52563.0,155.3236,155.3798,154.9303,155.0801,52563.0
2017-07-20 12:30:00,165.79,166.4,165.76,166.2,31434.0,155.258,155.8293,155.2299,155.642,31434.0
2017-07-20 13:00:00,166.25,166.25,165.67,166.1,40762.0,155.6888,155.6888,155.1457,155.5483,40762.0
2017-07-20 13:30:00,166.09,166.58,166.07,166.57,35385.0,155.539,155.9978,155.5202,155.9885,35385.0
2017-07-20 14:00:00,166.57,166.57,166.08,166.18,38393.0,155.9885,155.9885,155.5296,155.6233,38393.0
2017-07-20 14:30:00,166.23,166.68,166.12,166.62,43221.0,155.6701,156.0915,155.5671,156.0353,43221.0
2017-07-20 15:00:00,166.65,166.67,165.36,165.54,100298.0,156.0634,156.0821,154.8553,155.0239,100298.0
2017-07-20 15:30:00,165.53,165.88,165.02,165.16,271931.0,155.0145,155.3423,154.5369,154.6681,271931.0
2017-07-21 09:30:00,165.48,166.18,165.07,165.28,120412.0,154.9677,155.6233,154.5838,154.7804,120412.0
2017-07-21 10:00:00,165.15,165.55,164.64,165.4,45833.0,154.6587,155.0333,154.1811,154.8928,45833.0
2017-07-21 10:30:00,165.32,165.59,164.62,164.91,49326.0,154.8179,155.0707,154.1624,154.4339,49326.0
2017-07-21 11:00:00,164.89,165.47,164.86,165.26,51946.0,154.4152,154.9584,154.3871,154.7617,51946.0
2017-07-21 11:30:00,165.33,165.86,165.18,165.86,28850.0,154.8273,155.3236,154.6868,155.3236,28850.0
2017-07-21 12:00:00,165.87,166.08,165.55,165.84,33126.0,155.3329,155.5296,155.0333,155.3049,33126.0
2017-07-21 12:30:00,165.83,166.05,165.63,166.0,16984.0,155.2955,155.5015,155.1082,155.4547,16984.0
2017-07-21 13:00:00,166.07,166.18,165.79,165.82,21374.0,155.5202,155.6233,155.258,155.2861,21374.0
2017-07-21 13:30:00,165.81,166.05,165.69,165.75,37810.0,155.2768,155.5015,155.1644,155.2206,37810.0
2017-07-21 14:00:00,165.76,165.77,165.51,165.52,20564.0,155.2299,155.2393,154.9958,155.0052,20564.0
2017-07-21 14:30:00,165.52,165.72,165.41,165.43,19640.0,155.0052,155.1925,154.9022,154.9209,19640.0
2017-07-21 15:00:00,165.37,165.72,165.33,165.53,36615.0,154.8647,155.1925,154.8273,155.0145,36615.0
2017-07-21 15:30:00,165.57,166.02,165.51,165.83,203352.0,155.052,155.4734,154.9958,155.2955,203352.0
2017-07-24 09:30:00,165.0,166.6,165.0,166.49,42538.0,154.5182,156.0166,154.5182,155.9136,42538.0
2017-07-24 10:00:00,166.33,166.41,165.86,166.41,36329.0,155.7637,155.8386,155.3236,155.8386,36329.0
2017-07-24 10:30:00,166.46,167.06,166.2,167.06,45476.0,155.8855,156.4474,155.642,156.4474,45476.0
2017-07-24 11:00:00,166.97,167.36,166.76,167.06,48552.0,156.3631,156.7283,156.1664,156.4474,48552.0
2017-07-24 11:30:00,167.03,167.22,166.57,166.91,39122.0,156.4193,156.5972,155.9885,156.3069,39122.0
2017-07-24 12:00:00,166.95,167.02,166.66,166.78,50486.0,156.3443,156.4099,156.0728,156.1851,50486.0
2017-07-24 12:30:00,166.77,167.05,166.69,167.05,37508.0,156.1758,156.438,156.1009,156.438,37508.0
2017-07-24 13:00:00,167.03,167.1,166.93,167.1,18495.0,156.4193,156.4848,156.3256,156.4848,18495.0
2017-07-24 13:30:00,167.06,167.08,166.73,166.85,46913.0,156.4474,156.4661,156.1383,156.2507,46913.0
2017-07-24 14:00:00,166.85,166.96,166.31,166.35,61367.0,156.2507,156.3537,155.745,155.7825,61367.0
2017-07-24 14:30:00,166.36,166.75,166.27,166.59,35546.0,155.7918,156.157,155.7075,156.0072,35546.0
2017-07-24 15:00:00,166.59,166.81,166.51,166.67,32500.0,156.0072,156.2132,155.9323,156.0821,32500.0
2017-07-24 15:30:00,166.64,166.94,166.45,166.73,145111.0,156.054,156.335,155.8761,156.1383,145111.0
2017-07-25 09:30:00,166.83,167.99,166.01,167.23,46320.0,156.232,157.3183,155.4641,156.6066,46320.0
2017-07-25 10:00:00,167.36,167.87,167.25,167.66,60315.0,156.7283,157.2059,156.6253,157.0092,60315.0
2017-07-25 10:30:00,167.66,167.9,167.2,167.85,84749.0,157.0092,157.234,156.5785,157.1872,84749.0
2017-07-25 11:00:00,167.81,168.08,167.18,167.23,67409.0,157.1497,157.4026,156.5597,156.6066,67409.0
2017-07-25 11:30:00,167.3,167.44,167.11,167.27,28442.0,156.6721,156.8032,156.4942,156.644,28442.0
2017-07-25 12:00:00,167.27,167.45,166.98,167.41,32338.0,156.644,156.8126,156.3724,156.7751,32338.0
2017-07-25 12:30:00,167.47,167.52,166.95,167.25,22637.0,156.8313,156.8781,156.3443,156.6253,22637.0
2017-07-25 13:00:00,167.34,167.77,167.26,167.7,39978.0,156.7096,157.1122,156.6346,157.0467,39978.0
2017-07-25 13:30:00,167.75,168.0,167.43,167.72,36725.0,157.0935,157.3276,156.7938,157.0654,36725.0
2017-07-25 14:00:00,167.69,168.04,167.5,167.96,46599.0,157.0373,157.3651,156.8594,157.2902,46599.0
2017-07-25 14:30:00,167.94,168.0,167.68,167.76,33985.0,157.2715,157.3276,157.028,157.1029,33985.0
2017-07-25 15:00:00,167.78,167.95,167.58,167.72,49266.0,157.1216,157.2808,156.9343,157.0654,49266.0
2017-07-25 15:30:00,167.72,167.84,167.52,167.63,136511.0,157.0654,157.1778,156.8781,156.9811,136511.0
2017-07-26 09:30:00,166.13,167.57,164.42,164.42,127192.0,155.5764,156.925,153.9751,153.9751,127192.0
2017-07-26 10:00:00,164.33,165.42,164.31,164.75,92811.0,153.8908,154.9115,153.872,154.2841,92811.0
2017-07-26 10:30:00,164.76,165.47,164.69,165.28,52087.0,154.2935,154.9584,154.2279,154.7804,52087.0
2017-07-26 11:00:00,165.26,166.24,165.25,166.16,77171.0,154.7617,155.6794,154.7523,155.6045,77171.0
2017-07-26 11:30:00,166.1,166.86,165.89,166.8,65226.0,155.5483,156.2601,155.3517,156.2039,65226.0
2017-07-26 12:00:00,166.79,166.82,165.86,165.88,45703.0,156.1945,156.2226,155.3236,155.3423,45703.0
2017-07-26 12:30:00,165.88,166.56,165.72,166.29,41130.0,155.3423,155.9791,155.1925,155.7263,41130.0
2017-07-26 13:00:00,166.28,166.5,165.86,165.86,39466.0,155.7169,155.9229,155.3236,155.3236,39466.0
2017-07-26 13:30:00,165.84,166.53,165.63,166.11,58456.0,155.3049,155.951,155.1082,155.5577,58456.0
2017-07-26 14:00:00,166.1,166.51,166.07,166.49,50005.0,155.5483,155.9323,155.5202,155.9136,50005.0
2017-07-26 14:30:00,166.49,166.66,166.11,166.17,53783.0,155.9136,156.0728,155.5577,155.6139,53783.0
2017-07-26 15:00:00,166.12,166.73,166.1,166.58,118754.0,155.5671,156.1383,155.5483,155.9978,118754.0
2017-07-26 15:30:00,166.57,166.8,166.16,166.35,255958.0,155.9885,156.2039,155.6045,155.7825,255958.0
2017-07-27 09:30:00,160.0,162.17,156.09,161.68,889323.0,149.8358,151.868,146.1742,151.4091,889323.0
2017-07-27 10:00:00,161.81,162.92,160.76,162.91,358072.0,151.5309,152.5704,150.5476,152.561,358072.0
2017-07-27 10:30:00,162.89,163.3,162.2,162.9,189815.0,152.5423,152.9262,151.8961,152.5516,189815.0
2017-07-27 11:00:00,162.93,163.2,162.19,162.69,196251.0,152.5797,152.8326,151.8867,152.355,196251.0
2017-07-27 11:30:00,162.81,163.13,162.38,162.64,90971.0,152.4673,152.767,152.0647,152.3081,90971.0
2017-07-27 12:00:00,162.73,163.55,162.67,163.3,91069.0,152.3924,153.1603,152.3362,152.9262,91069.0
2017-07-27 12:30:00,163.3,163.83,163.2,163.38,104205.0,152.9262,153.4225,152.8326,153.0011,104205.0
2017-07-27 13:00:00,163.34,163.37,162.4,162.68,83787.0,152.9637,152.9918,152.0834,152.3456,83787.0
2017-07-27 13:30:00,162.67,162.79,162.06,162.56,98512.0,152.3362,152.4486,151.765,152.2332,98512.0
2017-07-27 14:00:00,162.48,163.0,162.19,162.55,62867.0,152.1583,152.6453,151.8867,152.2239,62867.0
2017-07-27 14:30:00,162.55,162.9,162.07,162.26,82387.0,152.2239,152.5516,151.7743,151.9523,82387.0
2017-07-27 15:00:00,162.26,162.74,162.1,162.16,109664.0,151.9523,152.4018,151.8024,151.8586,109664.0
2017-07-27 15:30:00,162.13,162.97,161.73,162.53,404027.0,151.8305,152.6172,151.4559,152.2051,404027.0
2017-07-28 09:30:00,163.09,163.09,159.34,160.11,356169.0,152.7296,152.7296,149.2178,149.9389,356169.0
2017-07-28 10:00:00,160.11,160.51,159.35,159.49,241201.0,149.9389,150.3134,149.2271,149.3582,241201.0
2017-07-28 10:30:00,159.54,160.9,159.5,160.34,162696.0,149.4051,150.6787,149.3676,150.1542,162696.0
2017-07-28 11:00:00,160.29,161.7,160.27,161.55,159846.0,150.1074,151.4279,150.0887,151.2874,159846.0
2017-07-28 11:30:00,161.56,162.04,161.31,161.75,67452.0,151.2967,151.7463,151.0626,151.4747,67452.0
2017-07-28 12:00:00,161.75,162.06,161.56,161.84,55863.0,151.4747,151.765,151.2967,151.559,55863.0
2017-07-28 12:30:00,161.81,161.97,161.55,161.66,45888.0,151.5309,151.6807,151.2874,151.3904,45888.0
2017-07-28 13:00:00,161.62,161.62,160.97,161.2,40478.0,151.3529,151.3529,150.7442,150.9596,40478.0
2017-07-28 13:30:00,161.2,161.27,160.99,160.99,49296.0,150.9596,151.0252,150.763,150.763,49296.0
2017-07-28 14:00:00,161.03,161.19,160.52,161.11,45875.0,150.8004,150.9503,150.3228,150.8753,45875.0
2017-07-28 14:30:00,161.05,161.58,161.05,161.55,63018.0,150.8191,151.3155,150.8191,151.2874,63018.0
2017-07-28 15:00:00,161.58,162.41,161.5,162.37,73539.0,151.3155,152.0927,151.2406,152.0553,73539.0
2017-07-28 15:30:00,162.41,162.76,162.23,162.45,230868.0,152.0927,152.4205,151.9242,152.1302,230868.0
2017-07-31 09:30:00,162.55,162.8,161.54,161.81,67982.0,152.2239,152.458,151.278,151.5309,67982.0
2017-07-31 10:00:00,161.86,162.57,161.64,162.43,66331.0,151.5777,152.2426,151.3717,152.1115,66331.0
2017-07-31 10:30:00,162.46,162.53,161.46,162.02,73489.0,152.1396,152.2051,151.2031,151.7275,73489.0
2017-07-31 11:00:00,161.98,162.27,161.76,161.84,69034.0,151.6901,151.9616,151.484,151.559,69034.0
2017-07-31 11:30:00,161.89,162.09,161.71,161.95,41587.0,151.6058,151.7931,151.4372,151.662,41587.0
2017-07-31 12:00:00,162.02,162.41,161.72,162.41,77533.0,151.7275,152.0927,151.4466,152.0927,77533.0
2017-07-31 12:30:00,162.27,162.44,161.82,161.88,46079.0,151.9616,152.1208,151.5402,151.5964,46079.0
2017-07-31 13:00:00,161.91,162.18,161.91,162.05,30357.0,151.6245,151.8774,151.6245,151.7556,30357.0
2017-07-31 13:30:00,162.07,162.23,161.76,161.78,23735.0,151.7743,151.9242,151.484,151.5028,23735.0
2017-07-31 14:00:00,161.84,162.25,161.81,162.18,45438.0,151.559,151.9429,151.5309,151.8774,45438.0
2017-07-31 14:30:00,162.16,162.21,161.84,162.07,53252.0,151.8586,151.9055,151.559,151.7743,53252.0
2017-07-31 15:00:00,162.07,162.25,161.92,162.23,57615.0,151.7743,151.9429,151.6339,151.9242,57615.0
2017-07-31 15:30:00,162.23,162.27,161.81,161.89,167770.0,151.9242,151.9616,151.5309,151.6058,167770.0
2017-08-01 09:30:00,163.3,163.45,161.72,162.03,101654.0,152.9262,153.0667,151.4466,151.7369,101654.0
2017-08-01 10:00:00,162.11,163.0,161.88,162.55,75803.0,151.8118,152.6453,151.5964,152.2239,75803.0
2017-08-01 10:30:00,162.5,162.56,162.08,162.43,62782.0,152.177,152.2332,151.7837,152.1115,62782.0
2017-08-01 11:00:00,162.39,162.43,161.65,161.73,74421.0,152.074,152.1115,151.381,151.4559,74421.0
2017-08-01 11:30:00,161.8,161.86,161.1,161.45,93877.0,151.5215,151.5777,150.866,151.1937,93877.0
2017-08-01 12:00:00,161.44,161.85,161.32,161.55,78891.0,151.1844,151.5683,151.072,151.2874,78891.0
2017-08-01 12:30:00,161.57,161.59,161.16,161.22,57161.0,151.3061,151.3248,150.9222,150.9783,57161.0
2017-08-01 13:00:00,161.26,161.26,160.75,160.75,43894.0,151.0158,151.0158,150.5382,150.5382,43894.0
2017-08-01 13:30:00,160.75,161.24,160.55,161.24,53842.0,150.5382,150.9971,150.3509,150.9971,53842.0
2017-08-01 14:00:00,161.23,161.58,161.18,161.29,35125.0,150.9877,151.3155,150.9409,151.0439,35125.0
2017-08-01 14:30:00,161.3,161.31,160.91,161.09,40188.0,151.0533,151.0626,150.688,150.8566,40188.0
2017-08-01 15:00:00,161.11,161.63,161.09,161.56,79235.0,150.8753,151.3623,150.8566,151.2967,79235.0
2017-08-01 15:30:00,161.55,161.7,161.33,161.39,161644.0,151.2874,151.4279,151.0814,151.1375,161644.0
2017-08-02 09:30:00,159.99,159.99,155.0,157.52,283252.0,149.8265,149.8265,145.1535,147.5134,283252.0
2017-08-02 10:00:00,157.71,158.46,157.16,157.65,232114.0,147.6913,148.3937,147.1763,147.6351,232114.0
2017-08-02 10:30:00,157.66,157.71,156.85,156.95,200952.0,147.6445,147.6913,146.886,146.9796,200952.0
2017-08-02 11:00:00,156.88,157.35,156.47,157.25,216258.0,146.914,147.3542,146.5301,147.2605,216258.0
2017-08-02 11:30:00,157.21,158.28,157.08,158.1,84817.0,147.2231,148.2251,147.1013,148.0565,84817.0
2017-08-02 12:00:00,158.11,158.66,157.85,158.59,67618.0,148.0659,148.581,147.8224,148.5154,67618.0
2017-08-02 12:30:00,158.57,159.12,158.22,158.8,111634.0,148.4967,149.0117,148.1689,148.7121,111634.0
2017-08-02 13:00:00,158.82,160.0,158.75,159.81,113194.0,148.7308,149.8358,148.6653,149.6579,113194.0
2017-08-02 13:30:00,159.85,159.92,159.45,159.88,64116.0,149.6954,149.7609,149.3208,149.7235,64116.0
2017-08-02 14:00:00,159.89,160.38,159.77,160.38,88388.0,149.7328,150.1917,149.6205,150.1917,88388.0
2017-08-02 14:30:00,160.31,160.69,159.98,160.38,74639.0,150.1262,150.482,149.8171,150.1917,74639.0
2017-08-02 15:00:00,160.36,160.67,160.14,160.17,147854.0,150.173,150.4633,149.967,149.995,147854.0
2017-08-02 15:30:00,160.14,160.21,159.38,159.57,289537.0,149.967,150.0325,149.2552,149.4332,289537.0
2017-08-03 09:30:00,157.15,158.05,155.47,156.28,228018.0,147.1669,148.0097,145.5936,146.3522,228018.0
2017-08-03 10:00:00,156.38,156.55,155.7,155.78,192580.0,146.4458,146.605,145.809,145.8839,192580.0
2017-08-03 10:30:00,155.79,156.0,155.12,155.27,133554.0,145.8933,146.09,145.2659,145.4063,133554.0
2017-08-03 11:00:00,155.24,155.55,154.08,154.34,154398.0,145.3782,145.6685,144.2919,144.5354,154398.0
2017-08-03 11:30:00,154.33,154.98,153.97,154.96,231076.0,144.526,145.1347,144.1889,145.116,231076.0
2017-08-03 12:00:00,155.02,155.63,154.78,155.55,140699.0,145.1722,145.7435,144.9475,145.6685,140699.0
2017-08-03 12:30:00,155.61,155.67,155.22,155.55,58679.0,145.7247,145.7809,145.3595,145.6685,58679.0
2017-08-03 13:00:00,155.58,155.81,155.27,155.35,77136.0,145.6966,145.912,145.4063,145.4812,77136.0
2017-08-03 13:30:00,155.32,155.42,155.09,155.19,116589.0,145.4531,145.5468,145.2378,145.3314,116589.0
2017-08-03 14:00:00,155.2,155.46,155.0,155.0,83396.0,145.3408,145.5843,145.1535,145.1535,83396.0
2017-08-03 14:30:00,155.0,155.51,154.96,155.27,138170.0,145.1535,145.6311,145.116,145.4063,138170.0
2017-08-03 15:00:00,155.27,155.72,155.13,155.45,116677.0,145.4063,145.8277,145.2752,145.5749,116677.0
2017-08-03 15:30:00,155.45,155.49,155.11,155.35,233574.0,145.5749,145.6123,145.2565,145.4812,233574.0
2017-08-04 09:30:00,156.1,156.71,155.58,155.59,95056.0,146.1836,146.7548,145.6966,145.706,95056.0
2017-08-04 10:00:00,155.62,155.92,154.79,154.97,38529.0,145.7341,146.015,144.9568,145.1254,38529.0
2017-08-04 10:30:00,154.99,155.74,154.93,155.53,48959.0,145.1441,145.8465,145.0879,145.6498,48959.0
2017-08-04 11:00:00,155.52,155.76,154.93,155.07,35427.0,145.6404,145.8652,145.0879,145.219,35427.0
2017-08-04 11:30:00,155.14,155.27,154.78,154.91,26272.0,145.2846,145.4063,144.9475,145.0692,26272.0
2017-08-04 12:00:00,154.99,155.13,154.67,155.01,39127.0,145.1441,145.2752,144.8444,145.1628,39127.0
2017-08-04 12:30:00,155.07,155.07,154.69,154.82,23668.0,145.219,145.219,144.8632,144.9849,23668.0
2017-08-04 13:00:00,154.8,154.96,154.68,154.74,25505.0,144.9662,145.116,144.8538,144.91,25505.0
2017-08-04 13:30:00,154.71,154.97,154.71,154.79,30603.0,144.8819,145.1254,144.8819,144.9568,30603.0
2017-08-04 14:00:00,154.8,154.84,154.29,154.47,59658.0,144.9662,145.0036,144.4886,144.6571,59658.0
2017-08-04 14:30:00,154.48,154.71,154.09,154.14,55995.0,144.6665,144.8819,144.3013,144.3481,55995.0
2017-08-04 15:00:00,154.14,154.51,154.05,154.34,78203.0,144.3481,144.6946,144.2638,144.5354,78203.0
2017-08-04 15:30:00,154.34,154.71,153.98,154.68,223140.0,144.5354,144.8819,144.1983,144.8538,223140.0
2017-08-07 09:30:00,154.89,155.26,153.8,154.48,51932.0,145.0505,145.397,144.0297,144.6665,51932.0
2017-08-07 10:00:00,154.46,154.48,153.91,154.25,46523.0,144.6478,144.6665,144.1327,144.4511,46523.0
2017-08-07 10:30:00,154.33,154.93,154.19,154.64,36525.0,144.526,145.0879,144.3949,144.8163,36525.0
2017-08-07 11:00:00,154.6,154.84,154.46,154.56,54109.0,144.7789,145.0036,144.6478,144.7414,54109.0
2017-08-07 11:30:00,154.6,154.94,154.52,154.67,36639.0,144.7789,145.0973,144.704,144.8444,36639.0
2017-08-07 12:00:00,154.62,155.32,154.62,155.27,31166.0,144.7976,145.4531,144.7976,145.4063,31166.0
2017-08-07 12:30:00,155.21,155.23,154.45,155.11,51358.0,145.3501,145.3689,144.6384,145.2565,51358.0
2017-08-07 13:00:00,155.15,155.5,155.05,155.42,31834.0,145.2939,145.6217,145.2003,145.5468,31834.0
2017-08-07 13:30:00,155.38,155.41,154.91,155.14,55862.0,145.5093,145.5374,145.0692,145.2846,55862.0
2017-08-07 14:00:00,155.18,155.21,155.01,155.15,25590.0,145.322,145.3501,145.1628,145.2939,25590.0
2017-08-07 14:30:00,155.16,155.48,155.08,155.37,56302.0,145.3033,145.603,145.2284,145.5,56302.0
2017-08-07 15:00:00,155.39,155.5,155.2,155.35,35104.0,145.5187,145.6217,145.3408,145.4812,35104.0
2017-08-07 15:30:00,155.35,155.68,155.35,155.67,171929.0,145.4812,145.7903,145.4812,145.7809,171929.0
2017-08-08 09:30:00,155.39,156.8,155.05,156.23,121924.0,145.5187,146.8391,145.2003,146.3053,121924.0
2017-08-08 10:00:00,156.28,157.1,156.28,156.45,88892.0,146.3522,147.1201,146.3522,146.5114,88892.0
2017-08-08 10:30:00,156.43,158.0,156.39,157.68,222267.0,146.4926,147.9629,146.4552,147.6632,222267.0
2017-08-08 11:00:00,157.66,157.68,157.16,157.38,75826.0,147.6445,147.6632,147.1763,147.3823,75826.0
2017-08-08 11:30:00,157.43,157.87,157.31,157.84,56660.0,147.4291,147.8412,147.3167,147.8131,56660.0
2017-08-08 12:00:00,157.79,158.33,157.72,158.12,64472.0,147.7662,148.2719,147.7007,148.0753,64472.0
2017-08-08 12:30:00,158.13,158.2,157.85,158.04,53205.0,148.0846,148.1502,147.8224,148.0004,53205.0
2017-08-08 13:00:00,158.02,158.08,157.66,157.74,58809.0,147.9816,148.0378,147.6445,147.7194,58809.0
2017-08-08 13:30:00,157.69,157.85,157.52,157.6,75618.0,147.6726,147.8224,147.5134,147.5883,75618.0
2017-08-08 14:00:00,157.61,157.64,157.26,157.48,57198.0,147.5977,147.6258,147.2699,147.4759,57198.0
2017-08-08 14:30:00,157.53,157.64,157.23,157.28,57952.0,147.5228,147.6258,147.2418,147.2886,57952.0
2017-08-08 15:00:00,157.29,157.35,156.78,157.03,85723.0,147.298,147.3542,146.8204,147.0545,85723.0
2017-08-08 15:30:00,157.05,157.32,156.85,157.27,198078.0,147.0732,147.3261,146.886,147.2793,198078.0
2017-08-09 09:30:00,156.71,156.78,154.74,155.4,93431.0,146.7548,146.8204,144.91,145.5281,93431.0
2017-08-09 10:00:00,155.49,155.78,154.79,155.28,94455.0,145.6123,145.8839,144.9568,145.4157,94455.0
2017-08-09 10:30:00,155.27,156.06,155.27,155.64,91164.0,145.4063,146.1461,145.4063,145.7528,91164.0
2017-08-09 11:00:00,155.64,155.64,155.21,155.4,70045.0,145.7528,145.7528,145.3501,145.5281,70045.0
2017-08-09 11:30:00,155.37,155.52,154.93,155.48,79423.0,145.5,145.6404,145.0879,145.603,79423.0
2017-08-09 12:00:00,155.6,155.68,154.67,155.04,53810.0,145.7154,145.7903,144.8444,145.1909,53810.0
2017-08-09 12:30:00,155.06,155.13,154.35,154.9,63189.0,145.2097,145.2752,144.5448,145.0598,63189.0
2017-08-09 13:00:00,154.88,155.32,154.61,154.7,51325.0,145.0411,145.4531,144.7883,144.8725,51325.0
2017-08-09 13:30:00,154.73,154.73,154.14,154.4,49455.0,144.9006,144.9006,144.3481,144.5916,49455.0
2017-08-09 14:00:00,154.42,154.49,153.86,154.1,45381.0,144.6103,144.6759,144.0859,144.3106,45381.0
2017-08-09 14:30:00,154.06,154.36,153.91,154.0,49461.0,144.2732,144.5541,144.1327,144.217,49461.0
2017-08-09 15:00:00,153.97,154.08,153.57,154.04,143902.0,144.1889,144.2919,143.8143,144.2545,143902.0
2017-08-09 15:30:00,154.05,154.6,153.94,154.27,211225.0,144.2638,144.7789,144.1608,144.4699,211225.0
2017-08-10 09:30:00,153.36,153.36,152.07,152.65,159247.0,143.6177,143.6177,142.4096,142.9528,159247.0
2017-08-10 10:00:00,152.55,153.06,152.17,152.24,134362.0,142.8591,143.3367,142.5033,142.5688,134362.0
2017-08-10 10:30:00,152.22,152.43,151.44,151.46,169895.0,142.5501,142.7467,141.8196,141.8384,169895.0
2017-08-10 11:00:00,151.46,152.85,151.17,152.64,200455.0,141.8384,143.1401,141.5668,142.9434,200455.0
2017-08-10 11:30:00,152.54,153.22,152.28,152.49,68853.0,142.8498,143.4866,142.6063,142.8029,68853.0
2017-08-10 12:00:00,152.46,152.47,151.51,151.72,69957.0,142.7748,142.7842,141.8852,142.0818,69957.0
2017-08-10 12:30:00,151.73,151.79,151.23,151.73,89915.0,142.0912,142.1474,141.623,142.0912,89915.0
2017-08-10 13:00:00,151.71,152.22,151.39,151.39,71138.0,142.0725,142.5501,141.7728,141.7728,71138.0
2017-08-10 13:30:00,151.37,151.84,151.26,151.73,76985.0,141.7541,142.1942,141.6511,142.0912,76985.0
2017-08-10 14:00:00,151.82,151.83,151.44,151.46,84725.0,142.1755,142.1849,141.8196,141.8384,84725.0
2017-08-10 14:30:00,151.49,151.58,151.16,151.35,80804.0,141.8665,141.9507,141.5574,141.7353,80804.0
2017-08-10 15:00:00,151.37,151.73,151.25,151.44,78096.0,141.7541,142.0912,141.6417,141.8196,78096.0
2017-08-10 15:30:00,151.48,151.53,151.03,151.11,240985.0,141.8571,141.9039,141.4357,141.5106,240985.0
2017-08-11 09:30:00,151.39,151.54,150.53,150.95,123506.0,141.7728,141.9133,140.9674,141.3608,123506.0
2017-08-11 10:00:00,150.9,151.18,150.71,150.99,73238.0,141.3139,141.5761,141.136,141.3982,73238.0
2017-08-11 10:30:00,150.95,151.37,150.84,150.99,115015.0,141.3608,141.7541,141.2577,141.3982,115015.0
2017-08-11 11:00:00,150.95,151.05,150.19,150.52,105801.0,141.3608,141.4544,140.649,140.9581,105801.0
2017-08-11 11:30:00,150.58,151.01,150.39,150.75,126175.0,141.0143,141.4169,140.8363,141.1735,126175.0
2017-08-11 12:00:00,150.76,150.94,150.14,150.64,79162.0,141.1828,141.3514,140.6022,141.0704,79162.0
2017-08-11 12:30:00,150.64,150.74,150.45,150.49,46954.0,141.0704,141.1641,140.8925,140.93,46954.0
2017-08-11 13:00:00,150.48,150.73,150.29,150.45,43043.0,140.9206,141.1547,140.7427,140.8925,43043.0
2017-08-11 13:30:00,150.54,150.65,150.12,150.17,56930.0,140.9768,141.0798,140.5835,140.6303,56930.0
2017-08-11 14:00:00,150.22,150.46,150.17,150.23,72785.0,140.6771,140.9019,140.6303,140.6865,72785.0
2017-08-11 14:30:00,150.26,150.3,149.73,149.86,74588.0,140.7146,140.752,140.2183,140.34,74588.0
2017-08-11 15:00:00,149.92,150.21,149.85,150.09,104083.0,140.3962,140.6678,140.3306,140.5554,104083.0
2017-08-11 15:30:00,150.09,150.31,149.87,149.99,244146.0,140.5554,140.7614,140.3494,140.4617,244146.0
2017-08-14 09:30:00,151.06,151.7,149.68,151.24,100886.0,141.4638,142.0631,140.1714,141.6323,100886.0
2017-08-14 10:00:00,151.26,151.33,150.52,150.66,48697.0,141.6511,141.7166,140.9581,141.0892,48697.0
2017-08-14 10:30:00,150.62,151.12,150.45,150.64,43321.0,141.0517,141.52,140.8925,141.0704,43321.0
2017-08-14 11:00:00,150.6,151.02,150.5,150.57,47960.0,141.033,141.4263,140.9393,141.0049,47960.0
2017-08-14 11:30:00,150.63,150.67,150.01,150.3,55505.0,141.0611,141.0985,140.4805,140.752,55505.0
2017-08-14 12:00:00,150.3,150.3,149.83,150.0,50113.0,140.752,140.752,140.3119,140.4711,50113.0
2017-08-14 12:30:00,150.03,150.18,149.91,150.09,29931.0,140.4992,140.6397,140.3868,140.5554,29931.0
2017-08-14 13:00:00,150.05,150.05,149.71,149.94,32177.0,140.5179,140.5179,140.1995,140.4149,32177.0
2017-08-14 13:30:00,150.03,150.19,149.9,150.1,49345.0,140.4992,140.649,140.3775,140.5648,49345.0
2017-08-14 14:00:00,150.08,150.1,149.79,149.88,42258.0,140.546,140.5648,140.2744,140.3587,42258.0
2017-08-14 14:30:00,149.9,150.08,149.45,149.5,55564.0,140.3775,140.546,139.956,140.0029,55564.0
2017-08-14 15:00:00,149.48,149.52,149.16,149.21,130535.0,139.9841,140.0216,139.6845,139.7313,130535.0
2017-08-14 15:30:00,149.22,149.43,148.97,149.11,277190.0,139.7407,139.9373,139.5065,139.6376,277190.0
2017-08-15 09:30:00,149.48,149.6,149.02,149.49,97645.0,139.9841,140.0965,139.5534,139.9935,97645.0
2017-08-15 10:00:00,149.51,149.66,149.03,149.36,97405.0,140.0122,140.1527,139.5627,139.8718,97405.0
2017-08-15 10:30:00,149.33,149.66,149.06,149.27,73546.0,139.8437,140.1527,139.5908,139.7875,73546.0
2017-08-15 11:00:00,149.31,149.45,149.02,149.25,88235.0,139.8249,139.956,139.5534,139.7688,88235.0
2017-08-15 11:30:00,149.29,149.43,149.17,149.35,61592.0,139.8062,139.9373,139.6938,139.8624,61592.0
2017-08-15 12:00:00,149.36,149.58,149.12,149.58,63010.0,139.8718,140.0778,139.647,140.0778,63010.0
2017-08-15 12:30:00,149.56,149.61,149.21,149.21,39484.0,140.0591,140.1059,139.7313,139.7313,39484.0
2017-08-15 13:00:00,149.18,149.19,148.99,149.07,52598.0,139.7032,139.7126,139.5253,139.6002,52598.0
2017-08-15 13:30:00,149.09,149.22,148.98,149.22,48668.0,139.6189,139.7407,139.5159,139.7407,48668.0
2017-08-15 14:00:00,149.23,149.3,148.99,149.19,62332.0,139.75,139.8156,139.5253,139.7126,62332.0
2017-08-15 14:30:00,149.22,149.45,149.17,149.37,73037.0,139.7407,139.956,139.6938,139.8811,73037.0
2017-08-15 15:00:00,149.36,149.68,149.3,149.5,68616.0,139.8718,140.1714,139.8156,140.0029,68616.0
2017-08-15 15:30:00,149.5,149.65,149.19,149.26,145108.0,140.0029,140.1433,139.7126,139.7781,145108.0
2017-08-16 09:30:00,149.83,149.92,148.48,148.8,286145.0,140.3119,140.3962,139.0477,139.3473,286145.0
2017-08-16 10:00:00,148.8,148.94,148.25,148.72,196111.0,139.3473,139.4784,138.8323,139.2724,196111.0
2017-08-16 10:30:00,148.65,148.69,147.69,147.77,201641.0,139.2069,139.2443,138.3079,138.3828,201641.0
2017-08-16 11:00:00,147.75,147.95,147.33,147.76,215313.0,138.364,138.5513,137.9707,138.3734,215313.0
2017-08-16 11:30:00,147.76,148.15,147.31,147.35,143943.0,138.3734,138.7386,137.952,137.9895,143943.0
2017-08-16 12:00:00,147.38,147.59,147.36,147.5,52585.0,138.0175,138.2142,137.9988,138.1299,52585.0
2017-08-16 12:30:00,147.52,147.57,147.31,147.36,104631.0,138.1487,138.1955,137.952,137.9988,104631.0
2017-08-16 13:00:00,147.37,147.5,147.18,147.46,97340.0,138.0082,138.1299,137.8302,138.0925,97340.0
2017-08-16 13:30:00,147.48,148.03,147.4,147.98,152173.0,138.1112,138.6263,138.0363,138.5794,152173.0
2017-08-16 14:00:00,147.96,148.07,147.42,147.5,235602.0,138.5607,138.6637,138.055,138.1299,235602.0
2017-08-16 14:30:00,147.43,147.61,147.13,147.5,114366.0,138.0644,138.2329,137.7834,138.1299,114366.0
2017-08-16 15:00:00,147.52,147.97,147.45,147.91,109657.0,138.1487,138.5701,138.0831,138.5139,109657.0
2017-08-16 15:30:00,147.89,147.95,147.41,147.61,227314.0,138.4951,138.5513,138.0456,138.2329,227314.0
2017-08-17 09:30:00,147.28,149.33,147.04,148.78,285634.0,137.9239,139.8437,137.6991,139.3286,285634.0
2017-08-17 10:00:00,148.77,148.86,147.35,148.03,137925.0,139.3192,139.4035,137.9895,138.6263,137925.0
2017-08-17 10:30:00,148.09,148.59,147.95,148.54,66335.0,138.6824,139.1507,138.5513,139.1039,66335.0
2017-08-17 11:00:00,148.62,148.92,148.52,148.8,99434.0,139.1788,139.4597,139.0851,139.3473,99434.0
2017-08-17 11:30:00,148.86,148.86,148.05,148.15,65932.0,139.4035,139.4035,138.645,138.7386,65932.0
2017-08-17 12:00:00,148.15,148.25,147.58,147.74,78650.0,138.7386,138.8323,138.2048,138.3547,78650.0
2017-08-17 12:30:00,147.69,147.91,147.44,147.57,56841.0,138.3079,138.5139,138.0737,138.1955,56841.0
2017-08-17 13:00:00,147.59,147.68,147.15,147.21,42999.0,138.2142,138.2985,137.8022,137.8583,42999.0
2017-08-17 13:30:00,147.2,147.28,146.83,147.1,65995.0,137.849,137.9239,137.5025,137.7553,65995.0
2017-08-17 14:00:00,147.13,147.39,146.79,147.28,89366.0,137.7834,138.0269,137.465,137.9239,89366.0
2017-08-17 14:30:00,147.29,147.32,147.03,147.13,55894.0,137.9333,137.9614,137.6898,137.7834,55894.0
2017-08-17 15:00:00,147.16,147.16,146.44,146.62,78358.0,137.8115,137.8115,137.1373,137.3058,78358.0
2017-08-17 15:30:00,146.64,147.1,146.61,146.82,327404.0,137.3246,137.7553,137.2965,137.4931,327404.0
2017-08-18 09:30:00,146.2,146.48,145.68,146.2,90214.0,136.9125,137.1747,136.4255,136.9125,90214.0
2017-08-18 10:00:00,146.1,146.87,146.1,146.56,58248.0,136.8189,137.5399,136.8189,137.2496,58248.0
2017-08-18 10:30:00,146.58,146.68,146.32,146.49,53274.0,137.2684,137.362,137.0249,137.1841,53274.0
2017-08-18 11:00:00,146.49,147.07,146.24,146.95,63569.0,137.1841,137.7272,136.95,137.6149,63569.0
2017-08-18 11:30:00,146.98,147.26,146.78,147.21,51673.0,137.643,137.9052,137.4557,137.8583,51673.0
2017-08-18 12:00:00,147.19,147.19,146.5,146.62,31399.0,137.8396,137.8396,137.1934,137.3058,31399.0
2017-08-18 12:30:00,146.62,147.0,146.57,146.93,75966.0,137.3058,137.6617,137.259,137.5961,75966.0
2017-08-18 13:00:00,146.87,147.15,146.47,146.52,58159.0,137.5399,137.8022,137.1654,137.2122,58159.0
2017-08-18 13:30:00,146.51,146.63,145.99,146.0,57481.0,137.2028,137.3152,136.7158,136.7252,57481.0
2017-08-18 14:00:00,146.0,146.67,145.96,146.51,72215.0,136.7252,137.3526,136.6878,137.2028,72215.0
2017-08-18 14:30:00,146.52,146.63,146.34,146.52,53740.0,137.2122,137.3152,137.0436,137.2122,53740.0
2017-08-18 15:00:00,146.52,146.83,146.46,146.66,88671.0,137.2122,137.5025,137.156,137.3433,88671.0
2017-08-18 15:30:00,146.67,146.71,145.9,146.0,209535.0,137.3526,137.3901,136.6316,136.7252,209535.0
2017-08-21 09:30:00,146.06,146.79,145.68,145.89,95074.0,136.7814,137.465,136.4255,136.6222,95074.0
2017-08-21 10:00:00,145.92,146.29,145.41,146.29,41315.0,136.6503,136.9968,136.1727,136.9968,41315.0
2017-08-21 10:30:00,146.35,146.6,145.9,146.08,145844.0,137.053,137.2871,136.6316,136.8001,145844.0
2017-08-21 11:00:00,146.08,146.52,145.75,146.03,121124.0,136.8001,137.2122,136.4911,136.7533,121124.0
2017-08-21 11:30:00,146.03,146.75,145.79,146.38,152213.0,136.7533,137.4276,136.5286,137.0811,152213.0
2017-08-21 12:00:00,146.34,146.69,146.06,146.33,83985.0,137.0436,137.3714,136.7814,137.0342,83985.0
2017-08-21 12:30:00,146.3,146.42,146.02,146.09,115548.0,137.0062,137.1185,136.7439,136.8095,115548.0
2017-08-21 13:00:00,146.09,146.11,145.67,145.72,56945.0,136.8095,136.8282,136.4162,136.463,56945.0
2017-08-21 13:30:00,145.71,145.75,145.13,145.28,124862.0,136.4536,136.4911,135.9105,136.0509,124862.0
2017-08-21 14:00:00,145.3,145.83,145.19,145.75,62341.0,136.0697,136.566,135.9667,136.4911,62341.0
2017-08-21 14:30:00,145.8,146.24,145.7,145.91,91387.0,136.5379,136.95,136.4443,136.6409,91387.0
2017-08-21 15:00:00,145.85,146.21,145.81,146.18,83800.0,136.5847,136.9219,136.5473,136.8938,83800.0
2017-08-21 15:30:00,146.16,146.46,145.8,146.1,205152.0,136.875,137.156,136.5379,136.8189,205152.0
2017-08-22 09:30:00,146.44,148.6,145.62,148.24,139013.0,137.1373,139.16,136.3693,138.8229,139013.0
2017-08-22 10:00:00,148.13,148.44,147.65,147.71,48539.0,138.7199,139.0102,138.2704,138.3266,48539.0
2017-08-22 10:30:00,147.77,148.21,147.51,147.96,43108.0,138.3828,138.7948,138.1393,138.5607,43108.0
2017-08-22 11:00:00,147.99,148.59,147.83,148.56,47165.0,138.5888,139.1507,138.439,139.1226,47165.0
2017-08-22 11:30:00,148.6,148.94,148.42,148.65,65865.0,139.16,139.4784,138.9915,139.2069,65865.0
2017-08-22 12:00:00,148.69,148.87,148.49,148.64,54215.0,139.2443,139.4129,139.057,139.1975,54215.0
2017-08-22 12:30:00,148.61,148.75,148.55,148.64,27221.0,139.1694,139.3005,139.1132,139.1975,27221.0
2017-08-22 13:00:00,148.68,148.82,148.49,148.65,53505.0,139.235,139.3661,139.057,139.2069,53505.0
2017-08-22 13:30:00,148.66,148.68,148.49,148.58,35331.0,139.2162,139.235,139.057,139.1413,35331.0
2017-08-22 14:00:00,148.53,148.88,148.49,148.8,54282.0,139.0945,139.4223,139.057,139.3473,54282.0
2017-08-22 14:30:00,148.88,149.04,148.84,148.94,34080.0,139.4223,139.5721,139.3848,139.4784,34080.0
2017-08-22 15:00:00,148.95,148.98,148.52,148.54,44321.0,139.4878,139.5159,139.0851,139.1039,44321.0
2017-08-22 15:30:00,148.54,148.7,148.25,148.34,160169.0,139.1039,139.2537,138.8323,138.9166,160169.0
2017-08-23 09:30:00,147.78,148.48,147.27,148.06,81989.0,138.3921,139.0477,137.9145,138.6543,81989.0
2017-08-23 10:00:00,148.03,148.05,147.42,147.54,57711.0,138.6263,138.645,138.055,138.1674,57711.0
2017-08-23 10:30:00,147.6,147.74,147.18,147.25,59795.0,138.2236,138.3547,137.8302,137.8958,59795.0
2017-08-23 11:00:00,147.25,147.47,146.53,147.45,56361.0,137.8958,138.1018,137.2215,138.0831,56361.0
2017-08-23 11:30:00,147.42,147.47,147.06,147.39,51456.0,138.055,138.1018,137.7179,138.0269,51456.0
2017-08-23 12:00:00,147.38,147.54,147.06,147.22,56265.0,138.0175,138.1674,137.7179,137.8677,56265.0
2017-08-23 12:30:00,147.25,147.62,146.9,147.57,42257.0,137.8958,138.2423,137.568,138.1955,42257.0
2017-08-23 13:00:00,147.52,147.55,147.18,147.49,53588.0,138.1487,138.1767,137.8302,138.1206,53588.0
2017-08-23 13:30:00,147.44,147.59,147.38,147.5,35327.0,138.0737,138.2142,138.0175,138.1299,35327.0
2017-08-23 14:00:00,147.51,147.62,147.43,147.51,35424.0,138.1393,138.2423,138.0644,138.1393,35424.0
2017-08-23 14:30:00,147.54,147.62,147.49,147.52,32080.0,138.1674,138.2423,138.1206,138.1487,32080.0
2017-08-23 15:00:00,147.52,147.6,147.47,147.53,57710.0,138.1487,138.2236,138.1018,138.158,57710.0
2017-08-23 15:30:00,147.56,147.61,147.19,147.21,164079.0,138.1861,138.2329,137.8396,137.8583,164079.0
2017-08-24 09:30:00,147.59,148.12,147.33,147.69,48907.0,138.2142,138.7105,137.9707,138.3079,48907.0
2017-08-24 10:00:00,147.69,148.1,147.52,147.84,53970.0,138.3079,138.6918,138.1487,138.4483,53970.0
2017-08-24 10:30:00,147.8,147.87,147.18,147.33,44040.0,138.4109,138.4764,137.8302,137.9707,44040.0
2017-08-24 11:00:00,147.26,147.63,147.0,147.19,33430.0,137.9052,138.2517,137.6617,137.8396,33430.0
2017-08-24 11:30:00,147.13,147.3,146.79,147.26,33550.0,137.7834,137.9426,137.465,137.9052,33550.0
2017-08-24 12:00:00,147.3,147.81,147.3,147.37,32937.0,137.9426,138.4202,137.9426,138.0082,32937.0
2017-08-24 12:30:00,147.37,147.6,147.25,147.45,22601.0,138.0082,138.2236,137.8958,138.0831,22601.0
2017-08-24 13:00:00,147.4,147.62,147.31,147.53,28036.0,138.0363,138.2423,137.952,138.158,28036.0
2017-08-24 13:30:00,147.5,147.6,147.23,147.31,25306.0,138.1299,138.2236,137.8771,137.952,25306.0
2017-08-24 14:00:00,147.26,147.3,146.8,147.09,38674.0,137.9052,137.9426,137.4744,137.746,38674.0
2017-08-24 14:30:00,147.07,147.13,146.74,147.05,31815.0,137.7272,137.7834,137.4182,137.7085,31815.0
2017-08-24 15:00:00,147.0,147.01,146.79,146.91,47923.0,137.6617,137.671,137.465,137.5774,47923.0
2017-08-24 15:30:00,146.93,147.05,146.76,146.9,143913.0,137.5961,137.7085,137.4369,137.568,143913.0
2017-08-25 09:30:00,147.66,148.02,147.16,147.55,43093.0,138.2798,138.6169,137.8115,138.1767,43093.0
2017-08-25 10:00:00,147.57,148.03,147.33,147.87,35880.0,138.1955,138.6263,137.9707,138.4764,35880.0
2017-08-25 10:30:00,147.82,147.91,147.6,147.9,76009.0,138.4296,138.5139,138.2236,138.5045,76009.0
2017-08-25 11:00:00,147.84,147.92,147.56,147.71,39434.0,138.4483,138.5232,138.1861,138.3266,39434.0
2017-08-25 11:30:00,147.7,147.75,147.46,147.59,48448.0,138.3172,138.364,138.0925,138.2142,48448.0
2017-08-25 12:00:00,147.6,147.7,147.45,147.62,30703.0,138.2236,138.3172,138.0831,138.2423,30703.0
2017-08-25 12:30:00,147.64,147.73,147.57,147.61,14369.0,138.261,138.3453,138.1955,138.2329,14369.0
2017-08-25 13:00:00,147.59,147.89,147.55,147.7,36641.0,138.2142,138.4951,138.1767,138.3172,36641.0
2017-08-25 13:30:00,147.72,147.79,147.59,147.59,15790.0,138.3359,138.4015,138.2142,138.2142,15790.0
2017-08-25 14:00:00,147.56,147.69,147.53,147.56,36975.0,138.1861,138.3079,138.158,138.1861,36975.0
2017-08-25 14:30:00,147.59,147.92,147.59,147.85,26914.0,138.2142,138.5232,138.2142,138.4577,26914.0
2017-08-25 15:00:00,147.84,147.91,147.59,147.68,35635.0,138.4483,138.5139,138.2142,138.2985,35635.0
2017-08-25 15:30:00,147.69,147.76,147.57,147.65,130038.0,138.3079,138.3734,138.1955,138.2704,130038.0
2017-08-28 09:30:00,148.15,148.46,147.73,147.86,43679.0,138.7386,139.0289,138.3453,138.4671,43679.0
2017-08-28 10:00:00,147.79,147.8,147.19,147.21,32883.0,138.4015,138.4109,137.8396,137.8583,32883.0
2017-08-28 10:30:00,147.25,148.02,147.15,148.01,36532.0,137.8958,138.6169,137.8022,138.6075,36532.0
2017-08-28 11:00:00,148.04,148.05,147.46,147.81,38925.0,138.6356,138.645,138.0925,138.4202,38925.0
2017-08-28 11:30:00,147.84,148.26,147.69,148.23,45826.0,138.4483,138.8416,138.3079,138.8135,45826.0
2017-08-28 12:00:00,148.21,148.68,148.21,148.53,48162.0,138.7948,139.235,138.7948,139.0945,48162.0
2017-08-28 12:30:00,148.51,148.62,148.4,148.47,37551.0,139.0758,139.1788,138.9727,139.0383,37551.0
2017-08-28 13:00:00,148.45,148.78,148.43,148.67,33992.0,139.0196,139.3286,139.0008,139.2256,33992.0
2017-08-28 13:30:00,148.73,148.82,148.37,148.48,45688.0,139.2818,139.3661,138.9447,139.0477,45688.0
2017-08-28 14:00:00,148.45,148.66,148.27,148.36,48028.0,139.0196,139.2162,138.851,138.9353,48028.0
2017-08-28 14:30:00,148.34,148.47,148.25,148.36,41110.0,138.9166,139.0383,138.8323,138.9353,41110.0
2017-08-28 15:00:00,148.36,148.44,148.3,148.41,42725.0,138.9353,139.0102,138.8791,138.9821,42725.0
2017-08-28 15:30:00,148.41,148.47,148.23,148.33,126470.0,138.9821,139.0383,138.8135,138.9072,126470.0
2017-08-29 09:30:00,147.16,148.09,146.85,147.41,62354.0,137.8115,138.6824,137.5212,138.0456,62354.0
2017-08-29 10:00:00,147.52,147.84,147.06,147.66,47414.0,138.1487,138.4483,137.7179,138.2798,47414.0
2017-08-29 10:30:00,147.68,147.88,147.42,147.55,48909.0,138.2985,138.4858,138.055,138.1767,48909.0
2017-08-29 11:00:00,147.5,147.71,147.42,147.53,35330.0,138.1299,138.3266,138.055,138.158,35330.0
2017-08-29 11:30:00,147.52,148.06,147.46,147.9,44385.0,138.1487,138.6543,138.0925,138.5045,44385.0
2017-08-29 12:00:00,147.9,147.93,147.52,147.59,45605.0,138.5045,138.5326,138.1487,138.2142,45605.0
2017-08-29 12:30:00,147.62,147.89,147.6,147.66,36467.0,138.2423,138.4951,138.2236,138.2798,36467.0
2017-08-29 13:00:00,147.66,148.0,147.63,147.92,27034.0,138.2798,138.5982,138.2517,138.5232,27034.0
2017-08-29 13:30:00,147.95,148.0,147.56,147.59,52620.0,138.5513,138.5982,138.1861,138.2142,52620.0
2017-08-29 14:00:00,147.66,147.8,147.55,147.65,41040.0,138.2798,138.4109,138.1767,138.2704,41040.0
2017-08-29 14:30:00,147.69,147.84,147.64,147.67,39273.0,138.3079,138.4483,138.261,138.2891,39273.0
2017-08-29 15:00:00,147.68,147.78,147.55,147.61,64497.0,138.2985,138.3921,138.1767,138.2329,64497.0
2017-08-29 15:30:00,147.63,147.68,147.16,147.21,208349.0,138.2517,138.2985,137.8115,137.8583,208349.0
2017-08-30 09:30:00,146.77,147.03,146.16,146.16,46393.0,137.7648,138.0089,137.1923,137.1923,46393.0
2017-08-30 10:00:00,146.16,146.58,145.92,145.92,38179.0,137.1923,137.5865,136.967,136.967,38179.0
2017-08-30 10:30:00,145.96,146.16,145.87,146.02,52287.0,137.0045,137.1923,136.9201,137.0609,52287.0
2017-08-30 11:00:00,146.03,146.19,145.72,145.93,48583.0,137.0703,137.2204,136.7793,136.9764,48583.0
2017-08-30 11:30:00,145.94,146.14,145.86,146.12,46296.0,136.9858,137.1735,136.9107,137.1547,46296.0
2017-08-30 12:00:00,146.12,146.23,145.98,146.15,48638.0,137.1547,137.258,137.0233,137.1829,48638.0
2017-08-30 12:30:00,146.14,146.42,146.04,146.42,30958.0,137.1735,137.4363,137.0796,137.4363,30958.0
2017-08-30 13:00:00,146.44,146.55,146.18,146.49,71122.0,137.4551,137.5583,137.211,137.502,71122.0
2017-08-30 13:30:00,146.47,146.83,146.45,146.79,25194.0,137.4833,137.8212,137.4645,137.7836,25194.0
2017-08-30 14:00:00,146.81,147.16,146.77,147.12,33003.0,137.8024,138.1309,137.7648,138.0934,33003.0
2017-08-30 14:30:00,147.13,147.19,146.76,146.8,27314.0,138.1028,138.1591,137.7555,137.793,27314.0
2017-08-30 15:00:00,146.8,146.84,146.6,146.76,54172.0,137.793,137.8306,137.6053,137.7555,54172.0
2017-08-30 15:30:00,146.75,146.97,146.65,146.75,114603.0,137.7461,137.9526,137.6522,137.7461,114603.0
2017-08-31 09:30:00,147.18,148.46,146.96,148.42,44677.0,138.1497,139.3512,137.9432,139.3136,44677.0
2017-08-31 10:00:00,148.45,149.35,148.45,149.18,65513.0,139.3418,140.1866,139.3418,140.027,65513.0
2017-08-31 10:30:00,149.21,149.36,148.73,149.03,63313.0,140.0551,140.1959,139.6046,139.8862,63313.0
2017-08-31 11:00:00,149.05,149.69,148.83,149.56,98450.0,139.905,140.5057,139.6985,140.3837,98450.0
2017-08-31 11:30:00,149.53,149.67,149.36,149.37,107603.0,140.3555,140.4869,140.1959,140.2053,107603.0
2017-08-31 12:00:00,149.39,149.94,149.37,149.88,48867.0,140.2241,140.7404,140.2053,140.684,48867.0
2017-08-31 12:30:00,149.87,150.35,149.83,150.12,74343.0,140.6746,141.1252,140.6371,140.9093,74343.0
2017-08-31 13:00:00,150.11,150.13,149.66,149.73,52207.0,140.8999,140.9187,140.4775,140.5432,52207.0
2017-08-31 13:30:00,149.73,150.03,149.66,149.78,51762.0,140.5432,140.8248,140.4775,140.5902,51762.0
2017-08-31 14:00:00,149.78,149.82,149.25,149.44,72634.0,140.5902,140.6277,140.0927,140.271,72634.0
2017-08-31 14:30:00,149.47,149.54,149.23,149.47,55642.0,140.2992,140.3649,140.0739,140.2992,55642.0
2017-08-31 15:00:00,149.5,149.52,149.19,149.25,88174.0,140.3273,140.3461,140.0364,140.0927,88174.0
2017-08-31 15:30:00,149.24,149.55,149.19,149.31,276287.0,140.0833,140.3743,140.0364,140.149,276287.0
2017-09-01 09:30:00,149.48,150.87,149.48,149.88,128962.0,140.3086,141.6133,140.3086,140.684,128962.0
2017-09-01 10:00:00,149.87,150.08,148.95,148.96,65914.0,140.6746,140.8718,139.8111,139.8205,65914.0
2017-09-01 10:30:00,149.02,149.81,148.95,149.75,81438.0,139.8768,140.6183,139.8111,140.562,81438.0
2017-09-01 11:00:00,149.75,149.91,149.33,149.86,46890.0,140.562,140.7122,140.1678,140.6653,46890.0
2017-09-01 11:30:00,149.87,149.9,149.15,149.67,24263.0,140.6746,140.7028,139.9988,140.4869,24263.0
2017-09-01 12:00:00,149.63,149.77,149.25,149.62,39796.0,140.4494,140.5808,140.0927,140.44,39796.0
2017-09-01 12:30:00,149.52,149.68,149.4,149.44,31569.0,140.3461,140.4963,140.2335,140.271,31569.0
2017-09-01 13:00:00,149.44,149.67,149.38,149.59,24101.0,140.271,140.4869,140.2147,140.4118,24101.0
2017-09-01 13:30:00,149.59,149.72,149.47,149.54,20154.0,140.4118,140.5338,140.2992,140.3649,20154.0
2017-09-01 14:00:00,149.5,149.59,149.39,149.47,28200.0,140.3273,140.4118,140.2241,140.2992,28200.0
2017-09-01 14:30:00,149.47,149.49,149.27,149.44,22516.0,140.2992,140.318,140.1115,140.271,22516.0
2017-09-01 15:00:00,149.44,149.53,149.33,149.52,28158.0,140.271,140.3555,140.1678,140.3461,28158.0
2017-09-01 15:30:00,149.5,149.57,149.34,149.4,93575.0,140.3273,140.3931,140.1772,140.2335,93575.0
2017-09-05 09:30:00,148.62,149.54,148.26,149.24,40823.0,139.5013,140.3649,139.1634,140.0833,40823.0
2017-09-05 10:00:00,149.3,149.43,148.93,149.0,42393.0,140.1396,140.2616,139.7923,139.858,42393.0
2017-09-05 10:30:00,149.0,149.13,148.62,148.94,52791.0,139.858,139.98,139.5013,139.8017,52791.0
2017-09-05 11:00:00,148.92,149.01,148.31,148.42,39551.0,139.7829,139.8674,139.2104,139.3136,39551.0
2017-09-05 11:30:00,148.47,148.75,148.31,148.37,67744.0,139.3605,139.6234,139.2104,139.2667,67744.0
2017-09-05 12:00:00,148.34,148.44,147.88,147.9,57141.0,139.2385,139.3324,138.8067,138.8255,57141.0
2017-09-05 12:30:00,147.87,147.87,147.29,147.53,39220.0,138.7974,138.7974,138.2529,138.4782,39220.0
2017-09-05 13:00:00,147.53,147.53,146.74,147.1,118589.0,138.4782,138.4782,137.7367,138.0746,118589.0
2017-09-05 13:30:00,147.09,147.34,146.88,147.09,104097.0,138.0652,138.2999,137.8681,138.0652,104097.0
2017-09-05 14:00:00,147.09,147.62,147.06,147.54,63447.0,138.0652,138.5627,138.0371,138.4876,63447.0
2017-09-05 14:30:00,147.56,147.63,147.17,147.41,62523.0,138.5064,138.5721,138.1403,138.3656,62523.0
2017-09-05 15:00:00,147.44,147.96,147.19,147.94,124421.0,138.3937,138.8818,138.1591,138.8631,124421.0
2017-09-05 15:30:00,147.99,148.02,147.46,147.88,251072.0,138.91,138.9382,138.4125,138.8067,251072.0
2017-09-06 09:30:00,148.74,150.21,148.62,149.83,71966.0,139.614,140.9938,139.5013,140.6371,71966.0
2017-09-06 10:00:00,149.89,150.64,149.79,150.27,46199.0,140.6934,141.3974,140.5996,141.0501,46199.0
2017-09-06 10:30:00,150.29,150.87,150.15,150.86,84499.0,141.0689,141.6133,140.9375,141.6039,84499.0
2017-09-06 11:00:00,150.87,151.12,150.64,150.77,50856.0,141.6133,141.848,141.3974,141.5194,50856.0
2017-09-06 11:30:00,150.7,151.3,150.56,151.3,48383.0,141.4537,142.0169,141.3223,142.0169,48383.0
2017-09-06 12:00:00,151.3,151.53,150.87,151.51,56964.0,142.0169,142.2328,141.6133,142.214,56964.0
2017-09-06 12:30:00,151.51,151.83,151.46,151.51,104239.0,142.214,142.5144,142.1671,142.214,104239.0
2017-09-06 13:00:00,151.5,151.8,151.3,151.5,59177.0,142.2046,142.4862,142.0169,142.2046,59177.0
2017-09-06 13:30:00,151.52,151.79,151.33,151.67,102720.0,142.2234,142.4768,142.0451,142.3642,102720.0
2017-09-06 14:00:00,151.66,152.09,151.63,151.87,136560.0,142.3548,142.7584,142.3267,142.5519,136560.0
2017-09-06 14:30:00,151.84,152.38,151.81,152.03,191873.0,142.5238,143.0306,142.4956,142.7021,191873.0
2017-09-06 15:00:00,152.0,152.5,152.0,152.3,207452.0,142.674,143.1433,142.674,142.9556,207452.0
2017-09-06 15:30:00,152.29,152.38,151.93,152.1,725993.0,142.9462,143.0306,142.6083,142.7678,725993.0
2017-09-07 09:30:00,152.11,156.15,152.04,156.06,372504.0,142.7772,146.5693,142.7115,146.4849,372504.0
2017-09-07 10:00:00,156.07,156.07,155.3,155.91,323357.0,146.4942,146.4942,145.7715,146.3441,323357.0
2017-09-07 10:30:00,155.88,155.88,155.16,155.78,169836.0,146.3159,146.3159,145.6401,146.222,169836.0
2017-09-07 11:00:00,155.78,156.43,155.57,156.16,181152.0,146.222,146.8322,146.0249,146.5787,181152.0
2017-09-07 11:30:00,156.04,156.04,155.2,155.9,89406.0,146.4661,146.4661,145.6776,146.3347,89406.0
2017-09-07 12:00:00,155.89,156.15,155.42,155.79,66379.0,146.3253,146.5693,145.8841,146.2314,66379.0
2017-09-07 12:30:00,155.71,156.09,155.58,156.03,105974.0,146.1563,146.513,146.0343,146.4567,105974.0
2017-09-07 13:00:00,156.02,156.27,155.7,155.86,67634.0,146.4473,146.682,146.1469,146.2971,67634.0
2017-09-07 13:30:00,155.82,156.27,155.7,155.75,113207.0,146.2596,146.682,146.1469,146.1939,113207.0
2017-09-07 14:00:00,155.79,156.47,155.79,156.17,67405.0,146.2314,146.8697,146.2314,146.5881,67405.0
2017-09-07 14:30:00,156.2,156.33,155.91,156.03,90847.0,146.6163,146.7383,146.3441,146.4567,90847.0
2017-09-07 15:00:00,156.05,156.13,155.9,155.94,101404.0,146.4755,146.5506,146.3347,146.3722,101404.0
2017-09-07 15:30:00,155.94,156.08,155.71,155.88,276190.0,146.3722,146.5036,146.1563,146.3159,276190.0
2017-09-08 09:30:00,157.22,160.78,156.94,159.48,227030.0,147.5737,150.9153,147.3109,149.695,227030.0
2017-09-08 10:00:00,159.41,159.67,157.67,157.75,129719.0,149.6293,149.8734,147.9961,148.0712,129719.0
2017-09-08 10:30:00,157.76,158.31,157.32,157.78,93765.0,148.0806,148.5968,147.6675,148.0993,93765.0
2017-09-08 11:00:00,157.87,158.52,157.61,157.65,74359.0,148.1838,148.7939,147.9398,147.9773,74359.0
2017-09-08 11:30:00,157.68,157.93,157.17,157.47,37449.0,148.0055,148.2401,147.5268,147.8083,37449.0
2017-09-08 12:00:00,157.48,157.61,157.14,157.39,41696.0,147.8177,147.9398,147.4986,147.7333,41696.0
2017-09-08 12:30:00,157.43,157.7,157.31,157.48,27024.0,147.7708,148.0242,147.6582,147.8177,27024.0
2017-09-08 13:00:00,157.56,157.61,157.06,157.08,31015.0,147.8928,147.9398,147.4235,147.4423,31015.0
2017-09-08 13:30:00,157.09,157.19,156.83,157.04,41568.0,147.4517,147.5455,147.2076,147.4047,41568.0
2017-09-08 14:00:00,157.06,157.19,156.74,156.99,56554.0,147.4235,147.5455,147.1231,147.3578,56554.0
2017-09-08 14:30:00,156.97,157.39,156.91,156.98,58621.0,147.339,147.7333,147.2827,147.3484,58621.0
2017-09-08 15:00:00,156.99,157.21,156.92,157.03,59382.0,147.3578,147.5643,147.2921,147.3953,59382.0
2017-09-08 15:30:00,156.99,157.16,156.87,156.97,160568.0,147.3578,147.5174,147.2452,147.339,160568.0
2017-09-11 09:30:00,158.0,159.92,157.4,159.63,116345.0,148.3058,150.108,147.7426,149.8358,116345.0
2017-09-11 10:00:00,159.64,159.74,159.07,159.25,51259.0,149.8452,149.9391,149.3102,149.4791,51259.0
2017-09-11 10:30:00,159.28,159.5,158.54,159.5,57519.0,149.5073,149.7138,148.8127,149.7138,57519.0
2017-09-11 11:00:00,159.5,159.62,159.18,159.31,47701.0,149.7138,149.8264,149.4134,149.5354,47701.0
2017-09-11 11:30:00,159.3,159.42,158.99,159.22,56065.0,149.5261,149.6387,149.2351,149.451,56065.0
2017-09-11 12:00:00,159.19,159.22,159.04,159.04,33166.0,149.4228,149.451,149.282,149.282,33166.0
2017-09-11 12:30:00,159.03,159.12,158.91,159.07,58255.0,149.2726,149.3571,149.16,149.3102,58255.0
2017-09-11 13:00:00,159.08,159.23,158.97,159.23,60279.0,149.3196,149.4604,149.2163,149.4604,60279.0
2017-09-11 13:30:00,159.23,159.24,158.92,159.04,77381.0,149.4604,149.4697,149.1694,149.282,77381.0
2017-09-11 14:00:00,159.06,159.21,158.96,159.15,58396.0,149.3008,149.4416,149.2069,149.3853,58396.0
2017-09-11 14:30:00,159.16,159.35,159.11,159.21,51216.0,149.3947,149.573,149.3477,149.4416,51216.0
2017-09-11 15:00:00,159.19,159.44,158.96,159.41,69661.0,149.4228,149.6575,149.2069,149.6293,69661.0
2017-09-11 15:30:00,159.42,159.68,158.98,159.28,194441.0,149.6387,149.8827,149.2257,149.5073,194441.0
2017-09-12 09:30:00,159.05,159.05,152.38,154.0,512641.0,149.2914,149.2914,143.0306,144.5512,512641.0
2017-09-12 10:00:00,154.02,155.74,153.96,154.65,174771.0,144.57,146.1845,144.5137,145.1614,174771.0
2017-09-12 10:30:00,154.51,155.47,154.34,155.13,178986.0,145.03,145.9311,144.8704,145.6119,178986.0
2017-09-12 11:00:00,155.13,155.34,154.7,155.02,88311.0,145.6119,145.809,145.2083,145.5087,88311.0
2017-09-12 11:30:00,154.98,155.35,154.45,155.12,153335.0,145.4711,145.8184,144.9736,145.6025,153335.0
2017-09-12 12:00:00,155.1,155.71,154.91,155.67,72426.0,145.5838,146.1563,145.4054,146.1188,72426.0
2017-09-12 12:30:00,155.71,156.27,155.42,156.17,97042.0,146.1563,146.682,145.8841,146.5881,97042.0
2017-09-12 13:00:00,156.15,156.63,155.92,156.2,93122.0,146.5693,147.0199,146.3534,146.6163,93122.0
2017-09-12 13:30:00,156.2,156.49,155.31,155.79,156234.0,146.6163,146.8885,145.7809,146.2314,156234.0
2017-09-12 14:00:00,155.82,156.17,155.61,156.11,75676.0,146.2596,146.5881,146.0625,146.5318,75676.0
2017-09-12 14:30:00,156.13,156.63,156.07,156.61,93147.0,146.5506,147.0199,146.4942,147.0011,93147.0
2017-09-12 15:00:00,156.59,156.68,156.31,156.4,97785.0,146.9823,147.0668,146.7195,146.804,97785.0
2017-09-12 15:30:00,156.38,156.58,156.19,156.35,175440.0,146.7852,146.973,146.6069,146.7571,175440.0
2017-09-13 09:30:00,156.12,156.83,155.73,156.12,92175.0,146.5412,147.2076,146.1751,146.5412,92175.0
2017-09-13 10:00:00,156.13,156.94,156.0,156.69,106894.0,146.5506,147.3109,146.4285,147.0762,106894.0
2017-09-13 10:30:00,156.66,156.97,156.17,156.37,48658.0,147.048,147.339,146.5881,146.7758,48658.0
2017-09-13 11:00:00,156.37,156.58,156.16,156.42,53810.0,146.7758,146.973,146.5787,146.8228,53810.0
2017-09-13 11:30:00,156.44,156.78,156.38,156.72,35133.0,146.8415,147.1607,146.7852,147.1044,35133.0
2017-09-13 12:00:00,156.72,156.97,156.69,156.85,51376.0,147.1044,147.339,147.0762,147.2264,51376.0
2017-09-13 12:30:00,156.81,156.97,156.64,156.93,20849.0,147.1888,147.339,147.0293,147.3015,20849.0
2017-09-13 13:00:00,156.91,157.17,156.85,157.14,36512.0,147.2827,147.5268,147.2264,147.4986,36512.0
2017-09-13 13:30:00,157.16,157.16,156.89,157.12,26383.0,147.5174,147.5174,147.2639,147.4798,26383.0
2017-09-13 14:00:00,157.06,157.28,157.05,157.16,53994.0,147.4235,147.63,147.4141,147.5174,53994.0
2017-09-13 14:30:00,157.15,157.51,157.14,157.42,52066.0,147.508,147.8459,147.4986,147.7614,52066.0
2017-09-13 15:00:00,157.42,157.68,157.35,157.6,58723.0,147.7614,148.0055,147.6957,147.9304,58723.0
2017-09-13 15:30:00,157.61,157.79,157.56,157.76,152810.0,147.9398,148.1087,147.8928,148.0806,152810.0
2017-09-14 09:30:00,154.3,154.99,152.35,152.66,338786.0,144.8328,145.4805,143.0025,143.2935,338786.0
2017-09-14 10:00:00,152.65,152.75,151.34,151.56,279481.0,143.2841,143.3779,142.0545,142.261,279481.0
2017-09-14 10:30:00,151.52,152.48,151.46,152.31,134775.0,142.2234,143.1245,142.1671,142.9649,134775.0
2017-09-14 11:00:00,152.28,152.99,152.09,152.83,82850.0,142.9368,143.6032,142.7584,143.453,82850.0
2017-09-14 11:30:00,152.84,152.98,152.45,152.73,50211.0,143.4624,143.5938,143.0963,143.3592,50211.0
2017-09-14 12:00:00,152.67,152.81,152.43,152.76,38825.0,143.3029,143.4343,143.0776,143.3873,38825.0
2017-09-14 12:30:00,152.76,152.87,152.58,152.77,61590.0,143.3873,143.4906,143.2184,143.3967,61590.0
2017-09-14 13:00:00,152.76,152.83,152.42,152.53,46609.0,143.3873,143.453,143.0682,143.1714,46609.0
2017-09-14 13:30:00,152.56,152.7,152.21,152.25,79224.0,143.1996,143.331,142.8711,142.9086,79224.0
2017-09-14 14:00:00,152.23,152.41,151.7,151.7,62541.0,142.8898,143.0588,142.3924,142.3924,62541.0
2017-09-14 14:30:00,151.71,151.94,151.66,151.73,74031.0,142.4018,142.6176,142.3548,142.4205,74031.0
2017-09-14 15:00:00,151.74,151.88,151.57,151.66,84697.0,142.4299,142.5613,142.2703,142.3548,84697.0
2017-09-14 15:30:00,151.67,151.77,151.42,151.68,213197.0,142.3642,142.4581,142.1295,142.3736,213197.0
2017-09-15 09:30:00,151.84,151.91,149.75,150.24,411338.0,142.5238,142.5895,140.562,141.0219,411338.0
2017-09-15 10:00:00,150.27,151.59,149.85,151.16,95238.0,141.0501,142.2891,140.6559,141.8855,95238.0
2017-09-15 10:30:00,151.2,151.48,151.0,151.16,84928.0,141.923,142.1859,141.7353,141.8855,84928.0
2017-09-15 11:00:00,151.13,151.17,150.63,150.69,60243.0,141.8573,141.8949,141.388,141.4443,60243.0
2017-09-15 11:30:00,150.7,151.03,150.46,150.63,53651.0,141.4537,141.7635,141.2284,141.388,53651.0
2017-09-15 12:00:00,150.53,150.94,150.5,150.55,63351.0,141.2942,141.679,141.266,141.3129,63351.0
2017-09-15 12:30:00,150.52,150.73,149.98,150.18,95499.0,141.2848,141.4819,140.7779,140.9656,95499.0
2017-09-15 13:00:00,150.17,150.5,150.06,150.27,120862.0,140.9562,141.266,140.853,141.0501,120862.0
2017-09-15 13:30:00,150.24,150.33,149.94,150.19,48665.0,141.0219,141.1064,140.7404,140.975,48665.0
2017-09-15 14:00:00,150.19,150.55,150.1,150.34,58655.0,140.975,141.3129,140.8905,141.1158,58655.0
2017-09-15 14:30:00,150.4,150.65,149.79,149.95,137494.0,141.1721,141.4068,140.5996,140.7497,137494.0
2017-09-15 15:00:00,149.99,150.43,149.71,149.71,153819.0,140.7873,141.2003,140.5245,140.5245,153819.0
2017-09-15 15:30:00,149.71,150.24,149.38,149.87,412932.0,140.5245,141.0219,140.2147,140.6746,412932.0
2017-09-18 09:30:00,150.41,150.91,149.79,150.39,73987.0,141.1815,141.6508,140.5996,141.1627,73987.0
2017-09-18 10:00:00,150.29,150.78,149.38,149.72,108708.0,141.0689,141.5288,140.2147,140.5338,108708.0
2017-09-18 10:30:00,149.73,150.04,149.31,149.49,114424.0,140.5432,140.8342,140.149,140.318,114424.0
2017-09-18 11:00:00,149.51,150.01,149.38,149.56,79145.0,140.3367,140.8061,140.2147,140.3837,79145.0
2017-09-18 11:30:00,149.55,149.58,148.49,148.57,99308.0,140.3743,140.4024,139.3793,139.4544,99308.0
2017-09-18 12:00:00,148.55,148.99,148.4,148.79,78004.0,139.4356,139.8486,139.2948,139.6609,78004.0
2017-09-18 12:30:00,148.79,149.0,148.68,148.89,37603.0,139.6609,139.858,139.5577,139.7548,37603.0
2017-09-18 13:00:00,148.94,149.01,148.62,148.86,66994.0,139.8017,139.8674,139.5013,139.7266,66994.0
2017-09-18 13:30:00,148.85,148.94,148.54,148.57,78024.0,139.7172,139.8017,139.4262,139.4544,78024.0
2017-09-18 14:00:00,148.55,148.71,148.13,148.18,90444.0,139.4356,139.5858,139.0414,139.0883,90444.0
2017-09-18 14:30:00,148.2,148.97,148.01,148.9,130774.0,139.1071,139.8299,138.9288,139.7642,130774.0
2017-09-18 15:00:00,148.86,148.99,148.37,148.54,143682.0,139.7266,139.8486,139.2667,139.4262,143682.0
2017-09-18 15:30:00,148.51,148.88,148.19,148.45,330305.0,139.3981,139.7454,139.0977,139.3418,330305.0
2017-09-19 09:30:00,150.71,151.23,149.62,150.03,184394.0,141.4631,141.9512,140.44,140.8248,184394.0
2017-09-19 10:00:00,149.99,150.48,149.94,150.41,178519.0,140.7873,141.2472,140.7404,141.1815,178519.0
2017-09-19 10:30:00,150.36,150.73,149.65,149.74,219238.0,141.1346,141.4819,140.4681,140.5526,219238.0
2017-09-19 11:00:00,149.68,149.73,149.34,149.64,113036.0,140.4963,140.5432,140.1772,140.4588,113036.0
2017-09-19 11:30:00,149.64,150.24,149.54,149.93,76587.0,140.4588,141.0219,140.3649,140.731,76587.0
2017-09-19 12:00:00,149.97,150.25,149.76,150.06,46461.0,140.7685,141.0313,140.5714,140.853,46461.0
2017-09-19 12:30:00,150.01,150.27,149.34,149.44,112591.0,140.8061,141.0501,140.1772,140.271,112591.0
2017-09-19 13:00:00,149.44,149.66,149.37,149.52,36799.0,140.271,140.4775,140.2053,140.3461,36799.0
2017-09-19 13:30:00,149.52,149.62,149.01,149.27,39832.0,140.3461,140.44,139.8674,140.1115,39832.0
2017-09-19 14:00:00,149.31,149.34,148.83,148.97,50159.0,140.149,140.1772,139.6985,139.8299,50159.0
2017-09-19 14:30:00,148.95,149.19,148.78,148.96,101353.0,139.8111,140.0364,139.6515,139.8205,101353.0
2017-09-19 15:00:00,148.96,149.06,148.58,148.91,109787.0,139.8205,139.9143,139.4638,139.7735,109787.0
2017-09-19 15:30:00,148.86,148.89,148.25,148.36,298406.0,139.7266,139.7548,139.154,139.2573,298406.0
2017-09-20 09:30:00,148.94,149.71,148.64,149.37,92436.0,139.8017,140.5245,139.5201,140.2053,92436.0
2017-09-20 10:00:00,149.38,149.38,148.73,149.11,207477.0,140.2147,140.2147,139.6046,139.9613,207477.0
2017-09-20 10:30:00,149.17,150.44,149.07,150.28,68974.0,140.0176,141.2097,139.9237,141.0595,68974.0
2017-09-20 11:00:00,150.35,150.6,150.08,150.31,63114.0,141.1252,141.3599,140.8718,141.0876,63114.0
2017-09-20 11:30:00,150.27,150.71,150.16,150.64,61809.0,141.0501,141.4631,140.9469,141.3974,61809.0
2017-09-20 12:00:00,150.64,150.64,150.17,150.17,40708.0,141.3974,141.3974,140.9562,140.9562,40708.0
2017-09-20 12:30:00,150.22,150.49,150.07,150.28,47455.0,141.0032,141.2566,140.8624,141.0595,47455.0
2017-09-20 13:00:00,150.27,150.27,149.58,149.88,34925.0,141.0501,141.0501,140.4024,140.684,34925.0
2017-09-20 13:30:00,149.91,150.19,148.73,149.51,162420.0,140.7122,140.975,139.6046,140.3367,162420.0
2017-09-20 14:00:00,149.57,149.72,148.03,148.93,166126.0,140.3931,140.5338,138.9475,139.7923,166126.0
2017-09-20 14:30:00,148.89,149.66,148.84,149.52,61948.0,139.7548,140.4775,139.7078,140.3461,61948.0
2017-09-20 15:00:00,149.51,149.82,149.32,149.79,59101.0,140.3367,140.6277,140.1584,140.5996,59101.0
2017-09-20 15:30:00,149.79,150.19,149.7,150.14,146337.0,140.5996,140.975,140.5151,140.9281,146337.0
2017-09-21 09:30:00,150.28,151.68,149.71,151.14,87106.0,141.0595,142.3736,140.5245,141.8667,87106.0
2017-09-21 10:00:00,151.14,152.17,151.05,152.13,74118.0,141.8667,142.8335,141.7822,142.796,74118.0
2017-09-21 10:30:00,152.0,152.0,151.42,151.84,58180.0,142.674,142.674,142.1295,142.5238,58180.0
2017-09-21 11:00:00,151.89,152.59,151.86,152.01,64143.0,142.5707,143.2278,142.5425,142.6833,64143.0
2017-09-21 11:30:00,151.94,152.54,151.61,152.34,88971.0,142.6176,143.1808,142.3079,142.9931,88971.0
2017-09-21 12:00:00,152.34,152.95,152.33,152.94,62274.0,142.9931,143.5657,142.9837,143.5563,62274.0
2017-09-21 12:30:00,152.95,152.99,152.57,152.66,60390.0,143.5657,143.6032,143.209,143.2935,60390.0
2017-09-21 13:00:00,152.61,153.03,152.61,152.77,65262.0,143.2465,143.6408,143.2465,143.3967,65262.0
2017-09-21 13:30:00,152.77,153.18,152.59,153.12,62450.0,143.3967,143.7816,143.2278,143.7252,62450.0
2017-09-21 14:00:00,153.13,153.24,152.68,152.92,71367.0,143.7346,143.8379,143.3122,143.5375,71367.0
2017-09-21 14:30:00,152.92,152.96,152.6,152.87,63667.0,143.5375,143.5751,143.2371,143.4906,63667.0
2017-09-21 15:00:00,152.87,153.03,152.66,152.78,79819.0,143.4906,143.6408,143.2935,143.4061,79819.0
2017-09-21 15:30:00,152.78,152.88,152.53,152.59,214750.0,143.4061,143.5,143.1714,143.2278,214750.0
2017-09-22 09:30:00,152.32,153.56,151.69,153.41,107287.0,142.9743,144.1382,142.383,143.9974,107287.0
2017-09-22 10:00:00,153.48,153.6,152.92,153.12,94939.0,144.0632,144.1758,143.5375,143.7252,94939.0
2017-09-22 10:30:00,153.15,153.57,153.05,153.13,80557.0,143.7534,144.1476,143.6595,143.7346,80557.0
2017-09-22 11:00:00,153.1,153.51,153.09,153.37,70259.0,143.7065,144.0913,143.6971,143.9599,70259.0
2017-09-22 11:30:00,153.31,154.01,153.25,154.01,91263.0,143.9036,144.5606,143.8473,144.5606,91263.0
2017-09-22 12:00:00,153.96,154.07,153.33,153.54,63113.0,144.5137,144.617,143.9224,144.1195,63113.0
2017-09-22 12:30:00,153.46,153.54,153.04,153.16,54170.0,144.0444,144.1195,143.6501,143.7628,54170.0
2017-09-22 13:00:00,153.17,153.33,153.11,153.22,51754.0,143.7722,143.9224,143.7159,143.8191,51754.0
2017-09-22 13:30:00,153.21,153.99,153.19,153.83,58658.0,143.8097,144.5419,143.7909,144.3917,58658.0
2017-09-22 14:00:00,153.82,154.1,153.61,153.92,65838.0,144.3823,144.6451,144.1852,144.4762,65838.0
2017-09-22 14:30:00,153.92,154.22,153.65,154.17,79439.0,144.4762,144.7577,144.2227,144.7108,79439.0
2017-09-22 15:00:00,154.16,154.35,154.06,154.27,91589.0,144.7014,144.8798,144.6076,144.8047,91589.0
2017-09-22 15:30:00,154.3,154.34,153.89,153.99,255595.0,144.8328,144.8704,144.448,144.5419,255595.0
2017-09-25 09:30:00,153.22,154.12,152.82,153.29,108097.0,143.8191,144.6639,143.4436,143.8848,108097.0
2017-09-25 10:00:00,153.32,154.3,153.32,154.06,76836.0,143.913,144.8328,143.913,144.6076,76836.0
2017-09-25 10:30:00,154.0,154.38,153.96,154.0,111724.0,144.5512,144.9079,144.5137,144.5512,111724.0
2017-09-25 11:00:00,154.0,154.49,153.89,154.25,285258.0,144.5512,145.0112,144.448,144.7859,285258.0
2017-09-25 11:30:00,154.16,154.45,154.05,154.13,66408.0,144.7014,144.9736,144.5982,144.6733,66408.0
2017-09-25 12:00:00,154.13,154.39,154.04,154.35,63468.0,144.6733,144.9173,144.5888,144.8798,63468.0
2017-09-25 12:30:00,154.33,154.44,154.17,154.17,41380.0,144.861,144.9643,144.7108,144.7108,41380.0
2017-09-25 13:00:00,154.18,154.27,153.97,153.98,56468.0,144.7202,144.8047,144.5231,144.5325,56468.0
2017-09-25 13:30:00,153.95,154.25,153.85,154.13,51516.0,144.5043,144.7859,144.4105,144.6733,51516.0
2017-09-25 14:00:00,154.15,154.36,154.09,154.36,61159.0,144.692,144.8892,144.6357,144.8892,61159.0
2017-09-25 14:30:00,154.39,154.53,154.29,154.46,49979.0,144.9173,145.0487,144.8235,144.983,49979.0
2017-09-25 15:00:00,154.48,154.49,154.22,154.39,49497.0,145.0018,145.0112,144.7577,144.9173,49497.0
2017-09-25 15:30:00,154.38,154.69,154.35,154.54,212636.0,144.9079,145.1989,144.8798,145.0581,212636.0
2017-09-26 09:30:00,154.51,155.92,154.16,155.22,109943.0,145.03,146.3534,144.7014,145.6964,109943.0
2017-09-26 10:00:00,155.22,155.22,154.48,154.79,79874.0,145.6964,145.6964,145.0018,145.2928,79874.0
2017-09-26 10:30:00,154.79,154.8,154.24,154.44,73191.0,145.2928,145.3022,144.7765,144.9643,73191.0
2017-09-26 11:00:00,154.34,155.07,154.04,154.96,37619.0,144.8704,145.5556,144.5888,145.4523,37619.0
2017-09-26 11:30:00,155.01,155.16,154.69,154.93,42234.0,145.4993,145.6401,145.1989,145.4242,42234.0
2017-09-26 12:00:00,154.85,155.04,154.49,154.74,24105.0,145.3491,145.5274,145.0112,145.2458,24105.0
2017-09-26 12:30:00,154.68,154.76,154.24,154.47,42448.0,145.1895,145.2646,144.7765,144.9924,42448.0
2017-09-26 13:00:00,154.45,154.69,154.4,154.62,37489.0,144.9736,145.1989,144.9267,145.1332,37489.0
2017-09-26 13:30:00,154.64,154.99,154.63,154.74,99257.0,145.152,145.4805,145.1426,145.2458,99257.0
2017-09-26 14:00:00,154.72,154.77,154.42,154.47,40435.0,145.2271,145.274,144.9455,144.9924,40435.0
2017-09-26 14:30:00,154.48,154.95,154.36,154.86,37865.0,145.0018,145.443,144.8892,145.3585,37865.0
2017-09-26 15:00:00,154.89,155.0,154.75,154.87,44665.0,145.3866,145.4899,145.2552,145.3679,44665.0
2017-09-26 15:30:00,154.85,155.31,154.8,154.89,141291.0,145.3491,145.7809,145.3022,145.3866,141291.0
2017-09-27 09:30:00,155.2,155.83,154.34,154.65,73572.0,145.6776,146.269,144.8704,145.1614,73572.0
2017-09-27 10:00:00,154.66,154.98,154.39,154.84,83512.0,145.1708,145.4711,144.9173,145.3397,83512.0
2017-09-27 10:30:00,154.89,155.26,154.5,154.68,86372.0,145.3866,145.7339,145.0206,145.1895,86372.0
2017-09-27 11:00:00,154.75,155.2,154.64,154.99,52520.0,145.2552,145.6776,145.152,145.4805,52520.0
2017-09-27 11:30:00,154.99,155.11,154.73,155.0,25726.0,145.4805,145.5931,145.2365,145.4899,25726.0
2017-09-27 12:00:00,154.99,155.2,154.94,155.18,26020.0,145.4805,145.6776,145.4336,145.6588,26020.0
2017-09-27 12:30:00,155.17,155.39,155.13,155.31,35057.0,145.6495,145.856,145.6119,145.7809,35057.0
2017-09-27 13:00:00,155.34,155.59,155.25,155.52,29186.0,145.809,146.0437,145.7246,145.978,29186.0
2017-09-27 13:30:00,155.52,155.59,155.3,155.47,36245.0,145.978,146.0437,145.7715,145.9311,36245.0
2017-09-27 14:00:00,155.51,155.99,155.47,155.69,31936.0,145.9686,146.4192,145.9311,146.1376,31936.0
2017-09-27 14:30:00,155.75,155.98,155.7,155.98,28537.0,146.1939,146.4098,146.1469,146.4098,28537.0
2017-09-27 15:00:00,155.97,156.34,155.95,156.08,60512.0,146.4004,146.7477,146.3816,146.5036,60512.0
2017-09-27 15:30:00,156.07,156.17,155.72,155.95,185039.0,146.4942,146.5881,146.1657,146.3816,185039.0
2017-09-28 09:30:00,155.35,155.48,152.96,153.03,336666.0,145.8184,145.9404,143.5751,143.6408,336666.0
2017-09-28 10:00:00,153.08,153.09,152.1,152.63,291381.0,143.6877,143.6971,142.7678,143.2653,291381.0
2017-09-28 10:30:00,152.67,153.25,152.41,153.16,223810.0,143.3029,143.8473,143.0588,143.7628,223810.0
2017-09-28 11:00:00,153.16,153.9,152.87,153.02,100089.0,143.7628,144.4574,143.4906,143.6314,100089.0
2017-09-28 11:30:00,153.09,153.31,153.01,153.25,59369.0,143.6971,143.9036,143.622,143.8473,59369.0
2017-09-28 12:00:00,153.25,153.76,153.24,153.74,37896.0,143.8473,144.326,143.8379,144.3072,37896.0
2017-09-28 12:30:00,153.77,153.81,153.32,153.52,25195.0,144.3354,144.3729,143.913,144.1007,25195.0
2017-09-28 13:00:00,153.51,153.92,153.4,153.78,74906.0,144.0913,144.4762,143.9881,144.3447,74906.0
2017-09-28 13:30:00,153.76,154.39,153.66,154.17,58770.0,144.326,144.9173,144.2321,144.7108,58770.0
2017-09-28 14:00:00,154.19,154.2,153.81,154.06,45831.0,144.7296,144.739,144.3729,144.6076,45831.0
2017-09-28 14:30:00,154.09,154.22,153.61,153.94,108997.0,144.6357,144.7577,144.1852,144.4949,108997.0
2017-09-28 15:00:00,153.93,154.21,153.84,153.89,89385.0,144.4855,144.7484,144.4011,144.448,89385.0
2017-09-28 15:30:00,153.87,154.06,153.57,153.73,332828.0,144.4292,144.6076,144.1476,144.2978,332828.0
2017-09-29 09:30:00,154.59,156.27,154.36,154.59,211384.0,145.105,146.682,144.8892,145.105,211384.0
2017-09-29 10:00:00,154.5,154.75,153.71,153.71,101106.0,145.0206,145.2552,144.279,144.279,101106.0
2017-09-29 10:30:00,153.74,154.66,153.74,154.12,63964.0,144.3072,145.1708,144.3072,144.6639,63964.0
2017-09-29 11:00:00,154.13,154.32,153.66,153.83,34907.0,144.6733,144.8516,144.2321,144.3917,34907.0
2017-09-29 11:30:00,153.77,153.81,153.41,153.41,49552.0,144.3354,144.3729,143.9974,143.9974,49552.0
2017-09-29 12:00:00,153.43,153.7,153.4,153.52,25131.0,144.0162,144.2697,143.9881,144.1007,25131.0
2017-09-29 12:30:00,153.59,153.75,153.42,153.69,30956.0,144.1664,144.3166,144.0068,144.2603,30956.0
2017-09-29 13:00:00,153.69,153.69,153.13,153.27,35167.0,144.2603,144.2603,143.7346,143.866,35167.0
2017-09-29 13:30:00,153.27,153.58,153.26,153.35,41775.0,143.866,144.157,143.8567,143.9411,41775.0
2017-09-29 14:00:00,153.36,153.54,153.16,153.5,48304.0,143.9505,144.1195,143.7628,144.0819,48304.0
2017-09-29 14:30:00,153.47,153.72,153.43,153.69,45000.0,144.0538,144.2884,144.0162,144.2603,45000.0
2017-09-29 15:00:00,153.7,153.72,153.4,153.41,57513.0,144.2697,144.2884,143.9881,143.9974,57513.0
2017-09-29 15:30:00,153.41,153.71,153.38,153.62,173669.0,143.9974,144.279,143.9693,144.1946,173669.0
2017-10-02 09:30:00,153.81,154.64,153.61,154.1,89609.0,144.3729,145.152,144.1852,144.6451,89609.0
2017-10-02 10:00:00,154.21,155.59,154.16,155.36,66609.0,144.7484,146.0437,144.7014,145.8278,66609.0
2017-10-02 10:30:00,155.43,156.21,155.32,155.69,48508.0,145.8935,146.6257,145.7903,146.1376,48508.0
2017-10-02 11:00:00,155.72,156.0,155.54,156.0,43416.0,146.1657,146.4285,145.9968,146.4285,43416.0
2017-10-02 11:30:00,155.98,156.28,155.81,156.04,40378.0,146.4098,146.6914,146.2502,146.4661,40378.0
2017-10-02 12:00:00,156.08,156.13,155.53,155.61,52615.0,146.5036,146.5506,145.9874,146.0625,52615.0
2017-10-02 12:30:00,155.61,156.12,155.58,156.06,46966.0,146.0625,146.5412,146.0343,146.4849,46966.0
2017-10-02 13:00:00,156.09,156.18,155.65,155.85,89511.0,146.513,146.5975,146.1,146.2877,89511.0
2017-10-02 13:30:00,155.88,155.99,155.76,155.83,25975.0,146.3159,146.4192,146.2033,146.269,25975.0
2017-10-02 14:00:00,155.83,155.83,155.09,155.2,68383.0,146.269,146.269,145.5744,145.6776,68383.0
2017-10-02 14:30:00,155.2,155.54,155.13,155.16,103496.0,145.6776,145.9968,145.6119,145.6401,103496.0
2017-10-02 15:00:00,155.2,155.5,154.91,155.2,97693.0,145.6776,145.9592,145.4054,145.6776,97693.0
2017-10-02 15:30:00,155.18,155.25,154.77,155.13,221145.0,145.6588,145.7246,145.274,145.6119,221145.0
2017-10-03 09:30:00,155.34,155.8,153.38,153.39,136616.0,145.809,146.2408,143.9693,143.9787,136616.0
2017-10-03 10:00:00,153.44,153.85,153.27,153.39,56835.0,144.0256,144.4105,143.866,143.9787,56835.0
2017-10-03 10:30:00,153.33,153.42,152.44,152.55,93311.0,143.9224,144.0068,143.087,143.1902,93311.0
2017-10-03 11:00:00,152.59,153.33,152.43,153.08,65466.0,143.2278,143.9224,143.0776,143.6877,65466.0
2017-10-03 11:30:00,153.09,153.78,152.96,153.68,58790.0,143.6971,144.3447,143.5751,144.2509,58790.0
2017-10-03 12:00:00,153.63,153.82,153.56,153.63,49448.0,144.2039,144.3823,144.1382,144.2039,49448.0
2017-10-03 12:30:00,153.59,153.82,153.36,153.4,51585.0,144.1664,144.3823,143.9505,143.9881,51585.0
2017-10-03 13:00:00,153.37,153.73,153.36,153.49,32740.0,143.9599,144.2978,143.9505,144.0725,32740.0
2017-10-03 13:30:00,153.55,153.66,153.36,153.52,45034.0,144.1289,144.2321,143.9505,144.1007,45034.0
2017-10-03 14:00:00,153.49,153.55,153.45,153.5,71182.0,144.0725,144.1289,144.035,144.0819,71182.0
2017-10-03 14:30:00,153.49,153.76,153.3,153.67,67961.0,144.0725,144.326,143.8942,144.2415,67961.0
2017-10-03 15:00:00,153.72,153.76,153.44,153.55,87758.0,144.2884,144.326,144.0256,144.1289,87758.0
2017-10-03 15:30:00,153.52,154.02,153.52,153.98,228542.0,144.1007,144.57,144.1007,144.5325,228542.0
2017-10-04 09:30:00,153.88,156.2,153.88,154.65,147811.0,144.4386,146.6163,144.4386,145.1614,147811.0
2017-10-04 10:00:00,154.68,154.89,153.73,153.92,97754.0,145.1895,145.3866,144.2978,144.4762,97754.0
2017-10-04 10:30:00,153.94,154.09,153.81,153.98,77949.0,144.4949,144.6357,144.3729,144.5325,77949.0
2017-10-04 11:00:00,154.0,154.39,153.89,154.28,66474.0,144.5512,144.9173,144.448,144.8141,66474.0
2017-10-04 11:30:00,154.28,154.34,154.13,154.19,42940.0,144.8141,144.8704,144.6733,144.7296,42940.0
2017-10-04 12:00:00,154.2,154.21,153.85,153.96,37598.0,144.739,144.7484,144.4105,144.5137,37598.0
2017-10-04 12:30:00,153.98,154.03,153.83,153.88,34179.0,144.5325,144.5794,144.3917,144.4386,34179.0
2017-10-04 13:00:00,153.87,154.01,153.65,153.72,28937.0,144.4292,144.5606,144.2227,144.2884,28937.0
2017-10-04 13:30:00,153.75,153.91,153.5,153.61,48652.0,144.3166,144.4668,144.0819,144.1852,48652.0
2017-10-04 14:00:00,153.59,153.67,153.34,153.52,61797.0,144.1664,144.2415,143.9317,144.1007,61797.0
2017-10-04 14:30:00,153.52,153.64,153.41,153.47,46085.0,144.1007,144.2133,143.9974,144.0538,46085.0
2017-10-04 15:00:00,153.45,153.62,153.42,153.57,84269.0,144.035,144.1946,144.0068,144.1476,84269.0
2017-10-04 15:30:00,153.57,153.72,153.48,153.63,187604.0,144.1476,144.2884,144.0632,144.2039,187604.0
2017-10-05 09:30:00,154.19,154.44,153.42,153.42,67858.0,144.7296,144.9643,144.0068,144.0068,67858.0
2017-10-05 10:00:00,153.4,153.71,153.11,153.4,65160.0,143.9881,144.279,143.7159,143.9881,65160.0
2017-10-05 10:30:00,153.44,153.64,153.01,153.33,54582.0,144.0256,144.2133,143.622,143.9224,54582.0
2017-10-05 11:00:00,153.31,153.57,152.89,153.4,67205.0,143.9036,144.1476,143.5094,143.9881,67205.0
2017-10-05 11:30:00,153.37,153.7,153.2,153.51,47841.0,143.9599,144.2697,143.8003,144.0913,47841.0
2017-10-05 12:00:00,153.53,153.86,153.22,153.52,62529.0,144.1101,144.4198,143.8191,144.1007,62529.0
2017-10-05 12:30:00,153.59,153.65,153.27,153.5,171215.0,144.1664,144.2227,143.866,144.0819,171215.0
2017-10-05 13:00:00,153.52,154.26,153.5,154.26,375017.0,144.1007,144.7953,144.0819,144.7953,375017.0
2017-10-05 13:30:00,154.27,154.57,154.17,154.3,44270.0,144.8047,145.0863,144.7108,144.8328,44270.0
2017-10-05 14:00:00,154.24,154.3,153.83,153.83,47020.0,144.7765,144.8328,144.3917,144.3917,47020.0
2017-10-05 14:30:00,153.83,153.93,153.66,153.72,50282.0,144.3917,144.4855,144.2321,144.2884,50282.0
2017-10-05 15:00:00,153.72,154.11,153.69,153.77,102701.0,144.2884,144.6545,144.2603,144.3354,102701.0
2017-10-05 15:30:00,153.75,154.03,153.55,153.74,246670.0,144.3166,144.5794,144.1289,144.3072,246670.0
2017-10-06 09:30:00,153.88,155.29,153.81,155.24,54513.0,144.4386,145.7621,144.3729,145.7152,54513.0
2017-10-06 10:00:00,155.18,155.78,154.92,154.99,83578.0,145.6588,146.222,145.4148,145.4805,83578.0
2017-10-06 10:30:00,154.98,155.35,154.62,154.8,69071.0,145.4711,145.8184,145.1332,145.3022,69071.0
2017-10-06 11:00:00,154.87,155.03,154.64,154.82,40361.0,145.3679,145.5181,145.152,145.3209,40361.0
2017-10-06 11:30:00,154.74,155.03,154.57,154.85,48836.0,145.2458,145.5181,145.0863,145.3491,48836.0
2017-10-06 12:00:00,154.87,155.1,154.55,154.7,57878.0,145.3679,145.5838,145.0675,145.2083,57878.0
2017-10-06 12:30:00,154.7,154.94,154.51,154.61,33776.0,145.2083,145.4336,145.03,145.1238,33776.0
2017-10-06 13:00:00,154.6,154.76,154.34,154.74,26606.0,145.1144,145.2646,144.8704,145.2458,26606.0
2017-10-06 13:30:00,154.69,154.83,154.51,154.62,29247.0,145.1989,145.3303,145.03,145.1332,29247.0
2017-10-06 14:00:00,154.62,155.06,154.58,154.96,45521.0,145.1332,145.5462,145.0957,145.4523,45521.0
2017-10-06 14:30:00,154.92,154.95,150.12,150.12,547169.0,145.4148,145.443,140.9093,140.9093,547169.0
2017-10-06 15:00:00,150.18,150.84,148.98,150.51,619171.0,140.9656,141.5851,139.8393,141.2754,619171.0
2017-10-06 15:30:00,150.55,151.85,150.52,151.31,505030.0,141.3129,142.5332,141.2848,142.0263,505030.0
2017-10-09 09:30:00,152.0,152.0,148.73,148.8,100564.0,142.674,142.674,139.6046,139.6703,100564.0
2017-10-09 10:00:00,148.76,148.86,147.56,147.79,169638.0,139.6328,139.7266,138.5064,138.7223,169638.0
2017-10-09 10:30:00,147.79,147.98,146.81,147.04,123741.0,138.7223,138.9006,137.8024,138.0183,123741.0
2017-10-09 11:00:00,147.05,147.9,146.43,147.82,201436.0,138.0277,138.8255,137.4457,138.7504,201436.0
2017-10-09 11:30:00,147.77,147.82,147.27,147.72,48226.0,138.7035,138.7504,138.2342,138.6566,48226.0
2017-10-09 12:00:00,147.71,148.1,147.17,147.76,79510.0,138.6472,139.0132,138.1403,138.6941,79510.0
2017-10-09 12:30:00,147.78,148.04,147.5,147.85,57426.0,138.7129,138.9569,138.4501,138.7786,57426.0
2017-10-09 13:00:00,147.88,148.32,147.78,148.27,50313.0,138.8067,139.2197,138.7129,139.1728,50313.0
2017-10-09 13:30:00,148.25,148.32,147.82,147.91,46989.0,139.154,139.2197,138.7504,138.8349,46989.0
2017-10-09 14:00:00,147.94,148.12,147.73,148.04,78151.0,138.8631,139.032,138.6659,138.9569,78151.0
2017-10-09 14:30:00,148.0,148.02,147.68,147.91,81522.0,138.9194,138.9382,138.619,138.8349,81522.0
2017-10-09 15:00:00,147.89,147.92,147.4,147.43,118599.0,138.8161,138.8443,138.3562,138.3844,118599.0
2017-10-09 15:30:00,147.43,148.25,147.16,148.13,317835.0,138.3844,139.154,138.1309,139.0414,317835.0
2017-10-10 09:30:00,149.41,150.6,149.02,149.38,131866.0,140.2429,141.3599,139.8768,140.2147,131866.0
2017-10-10 10:00:00,149.34,149.47,148.68,149.23,83161.0,140.1772,140.2992,139.5577,140.0739,83161.0
2017-10-10 10:30:00,149.25,149.37,148.85,149.04,84671.0,140.0927,140.2053,139.7172,139.8956,84671.0
2017-10-10 11:00:00,149.03,149.27,148.71,149.17,73555.0,139.8862,140.1115,139.5858,140.0176,73555.0
2017-10-10 11:30:00,149.17,149.17,148.39,149.01,66727.0,140.0176,140.0176,139.2855,139.8674,66727.0
2017-10-10 12:00:00,149.03,149.28,148.58,149.28,65699.0,139.8862,140.1208,139.4638,140.1208,65699.0
2017-10-10 12:30:00,149.28,149.36,149.03,149.1,76974.0,140.1208,140.1959,139.8862,139.9519,76974.0
2017-10-10 13:00:00,149.1,149.47,149.07,149.43,107755.0,139.9519,140.2992,139.9237,140.2616,107755.0
2017-10-10 13:30:00,149.41,149.84,149.25,149.62,61835.0,140.2429,140.6465,140.0927,140.44,61835.0
2017-10-10 14:00:00,149.61,149.61,148.76,149.03,47174.0,140.4306,140.4306,139.6328,139.8862,47174.0
2017-10-10 14:30:00,149.04,149.14,148.94,149.1,79718.0,139.8956,139.9894,139.8017,139.9519,79718.0
2017-10-10 15:00:00,149.1,149.15,149.03,149.05,100580.0,139.9519,139.9988,139.8862,139.905,100580.0
2017-10-10 15:30:00,149.06,149.44,149.01,149.41,205803.0,139.9143,140.271,139.8674,140.2429,205803.0
2017-10-11 09:30:00,148.88,149.74,148.88,149.58,61305.0,139.7454,140.5526,139.7454,140.4024,61305.0
2017-10-11 10:00:00,149.65,150.08,149.47,149.75,47408.0,140.4681,140.8718,140.2992,140.562,47408.0
2017-10-11 10:30:00,149.78,150.15,149.49,149.57,36697.0,140.5902,140.9375,140.318,140.3931,36697.0
2017-10-11 11:00:00,149.53,149.78,149.44,149.52,46444.0,140.3555,140.5902,140.271,140.3461,46444.0
2017-10-11 11:30:00,149.53,149.6,149.25,149.46,34635.0,140.3555,140.4212,140.0927,140.2898,34635.0
2017-10-11 12:00:00,149.51,149.55,149.34,149.4,24539.0,140.3367,140.3743,140.1772,140.2335,24539.0
2017-10-11 12:30:00,149.43,149.81,149.39,149.81,17595.0,140.2616,140.6183,140.2241,140.6183,17595.0
2017-10-11 13:00:00,149.81,150.17,149.81,150.12,24436.0,140.6183,140.9562,140.6183,140.9093,24436.0
2017-10-11 13:30:00,150.12,150.15,149.67,149.82,31541.0,140.9093,140.9375,140.4869,140.6277,31541.0
2017-10-11 14:00:00,149.79,150.11,149.76,149.8,31792.0,140.5996,140.8999,140.5714,140.6089,31792.0
2017-10-11 14:30:00,149.84,150.01,149.69,149.88,44413.0,140.6465,140.8061,140.5057,140.684,44413.0
2017-10-11 15:00:00,149.9,150.1,149.9,149.97,53742.0,140.7028,140.8905,140.7028,140.7685,53742.0
2017-10-11 15:30:00,149.94,150.11,149.83,149.94,132975.0,140.7404,140.8999,140.6371,140.7404,132975.0
2017-10-12 09:30:00,149.94,150.73,149.23,150.31,43533.0,140.7404,141.4819,140.0739,141.0876,43533.0
2017-10-12 10:00:00,150.38,150.98,150.38,150.91,51420.0,141.1534,141.7165,141.1534,141.6508,51420.0
2017-10-12 10:30:00,150.99,151.3,150.84,150.84,49164.0,141.7259,142.0169,141.5851,141.5851,49164.0
2017-10-12 11:00:00,150.78,151.5,150.78,151.27,51831.0,141.5288,142.2046,141.5288,141.9887,51831.0
2017-10-12 11:30:00,151.25,151.49,151.23,151.45,39074.0,141.97,142.1953,141.9512,142.1577,39074.0
2017-10-12 12:00:00,151.47,151.47,151.18,151.27,45260.0,142.1765,142.1765,141.9043,141.9887,45260.0
2017-10-12 12:30:00,151.24,151.29,151.02,151.09,26147.0,141.9606,142.0075,141.7541,141.8198,26147.0
2017-10-12 13:00:00,151.06,151.3,151.05,151.16,40527.0,141.7916,142.0169,141.7822,141.8855,40527.0
2017-10-12 13:30:00,151.2,151.28,150.9,150.96,29852.0,141.923,141.9981,141.6414,141.6978,29852.0
2017-10-12 14:00:00,150.96,151.03,150.67,150.76,40859.0,141.6978,141.7635,141.4256,141.51,40859.0
2017-10-12 14:30:00,150.78,150.91,150.63,150.91,36718.0,141.5288,141.6508,141.388,141.6508,36718.0
2017-10-12 15:00:00,150.91,151.0,150.85,150.87,44286.0,141.6508,141.7353,141.5945,141.6133,44286.0
2017-10-12 15:30:00,150.88,150.88,150.43,150.65,177666.0,141.6227,141.6227,141.2003,141.4068,177666.0
2017-10-13 09:30:00,150.14,150.91,146.3,146.35,402278.0,140.9281,141.6508,137.3237,137.3706,402278.0
2017-10-13 10:00:00,146.46,147.73,145.32,145.33,370207.0,137.4739,138.6659,136.4038,136.4132,370207.0
2017-10-13 10:30:00,145.36,146.74,145.26,146.63,111185.0,136.4414,137.7367,136.3475,137.6334,111185.0
2017-10-13 11:00:00,146.63,147.98,146.55,147.85,109774.0,137.6334,138.9006,137.5583,138.7786,109774.0
2017-10-13 11:30:00,147.78,147.93,147.47,147.62,39875.0,138.7129,138.8537,138.4219,138.5627,39875.0
2017-10-13 12:00:00,147.56,147.97,147.39,147.78,43225.0,138.5064,138.8912,138.3468,138.7129,43225.0
2017-10-13 12:30:00,147.8,148.1,147.63,148.0,59430.0,138.7317,139.0132,138.5721,138.9194,59430.0
2017-10-13 13:00:00,147.91,147.91,147.46,147.88,117006.0,138.8349,138.8349,138.4125,138.8067,117006.0
2017-10-13 13:30:00,147.88,147.94,147.55,147.6,41606.0,138.8067,138.8631,138.497,138.5439,41606.0
2017-10-13 14:00:00,147.61,147.65,146.84,146.84,61905.0,138.5533,138.5909,137.8306,137.8306,61905.0
2017-10-13 14:30:00,146.87,147.74,146.87,147.71,89435.0,137.8587,138.6753,137.8587,138.6472,89435.0
2017-10-13 15:00:00,147.73,147.76,147.1,147.39,123411.0,138.6659,138.6941,138.0746,138.3468,123411.0
2017-10-13 15:30:00,147.36,147.53,147.0,147.18,356001.0,138.3186,138.4782,137.9807,138.1497,356001.0
2017-10-16 09:30:00,146.43,148.6,146.11,147.55,217368.0,137.4457,139.4826,137.1453,138.497,217368.0
2017-10-16 10:00:00,147.55,148.14,147.51,147.65,47314.0,138.497,139.0508,138.4594,138.5909,47314.0
2017-10-16 10:30:00,147.59,147.59,146.79,146.89,38447.0,138.5345,138.5345,137.7836,137.8775,38447.0
2017-10-16 11:00:00,146.9,147.52,146.8,147.22,138443.0,137.8869,138.4688,137.793,138.1872,138443.0
2017-10-16 11:30:00,147.09,147.34,146.41,147.01,54066.0,138.0652,138.2999,137.4269,137.9901,54066.0
2017-10-16 12:00:00,147.01,147.05,146.0,146.2,94363.0,137.9901,138.0277,137.0421,137.2298,94363.0
2017-10-16 12:30:00,146.19,146.63,145.74,146.51,100834.0,137.2204,137.6334,136.798,137.5208,100834.0
2017-10-16 13:00:00,146.53,146.74,146.32,146.55,50316.0,137.5396,137.7367,137.3425,137.5583,50316.0
2017-10-16 13:30:00,146.58,146.86,146.18,146.54,56726.0,137.5865,137.8493,137.211,137.549,56726.0
2017-10-16 14:00:00,146.53,146.81,146.38,146.54,68231.0,137.5396,137.8024,137.3988,137.549,68231.0
2017-10-16 14:30:00,146.51,146.71,145.83,145.83,88855.0,137.5208,137.7085,136.8825,136.8825,88855.0
2017-10-16 15:00:00,145.8,146.36,145.58,146.21,123779.0,136.8544,137.38,136.6479,137.2392,123779.0
2017-10-16 15:30:00,146.23,146.66,146.21,146.6,188909.0,137.258,137.6616,137.2392,137.6053,188909.0
2017-10-17 09:30:00,146.53,147.5,145.94,146.97,104807.0,137.5396,138.4501,136.9858,137.9526,104807.0
2017-10-17 10:00:00,146.98,147.15,146.69,147.05,67426.0,137.962,138.1215,137.6898,138.0277,67426.0
2017-10-17 10:30:00,147.11,147.33,146.76,146.93,99255.0,138.084,138.2905,137.7555,137.915,99255.0
2017-10-17 11:00:00,146.93,147.0,146.62,146.78,106754.0,137.915,137.9807,137.6241,137.7742,106754.0
2017-10-17 11:30:00,146.8,146.8,145.87,146.18,70400.0,137.793,137.793,136.9201,137.211,70400.0
2017-10-17 12:00:00,146.2,146.36,145.61,146.09,74261.0,137.2298,137.38,136.676,137.1266,74261.0
2017-10-17 12:30:00,146.05,146.63,146.05,146.54,30198.0,137.089,137.6334,137.089,137.549,30198.0
2017-10-17 13:00:00,146.57,146.92,146.56,146.72,37814.0,137.5771,137.9056,137.5677,137.7179,37814.0
2017-10-17 13:30:00,146.72,146.77,146.44,146.66,62938.0,137.7179,137.7648,137.4551,137.6616,62938.0
2017-10-17 14:00:00,146.72,147.04,145.88,146.23,112126.0,137.7179,138.0183,136.9295,137.258,112126.0
2017-10-17 14:30:00,146.26,146.78,145.99,146.65,83143.0,137.2861,137.7742,137.0327,137.6522,83143.0
2017-10-17 15:00:00,146.71,146.83,146.24,146.39,73938.0,137.7085,137.8212,137.2674,137.4082,73938.0
2017-10-17 15:30:00,146.38,146.66,146.25,146.37,225796.0,137.3988,137.6616,137.2768,137.3894,225796.0
2017-10-18 09:30:00,146.42,147.96,146.22,147.54,81152.0,137.4363,138.8818,137.2486,138.4876,81152.0
2017-10-18 10:00:00,147.58,147.66,146.65,147.06,133328.0,138.5252,138.6002,137.6522,138.0371,133328.0
2017-10-18 10:30:00,147.05,147.26,146.64,146.91,71588.0,138.0277,138.2248,137.6428,137.8963,71588.0
2017-10-18 11:00:00,146.93,147.18,146.67,147.1,66812.0,137.915,138.1497,137.671,138.0746,66812.0
2017-10-18 11:30:00,147.0,147.16,146.86,147.01,69740.0,137.9807,138.1309,137.8493,137.9901,69740.0
2017-10-18 12:00:00,147.01,147.78,146.84,147.68,113820.0,137.9901,138.7129,137.8306,138.619,113820.0
2017-10-18 12:30:00,147.63,148.12,147.51,147.59,111887.0,138.5721,139.032,138.4594,138.5345,111887.0
2017-10-18 13:00:00,147.57,147.57,146.64,146.8,147435.0,138.5158,138.5158,137.6428,137.793,147435.0
2017-10-18 13:30:00,146.8,146.92,146.02,146.57,77080.0,137.793,137.9056,137.0609,137.5771,77080.0
2017-10-18 14:00:00,146.58,146.59,145.84,145.9,115779.0,137.5865,137.5959,136.8919,136.9482,115779.0
2017-10-18 14:30:00,145.88,146.34,145.85,146.06,83132.0,136.9295,137.3612,136.9013,137.0984,83132.0
2017-10-18 15:00:00,146.16,146.44,146.12,146.34,60906.0,137.1923,137.4551,137.1547,137.3612,60906.0
2017-10-18 15:30:00,146.33,146.33,146.0,146.2,211008.0,137.3518,137.3518,137.0421,137.2298,211008.0
2017-10-19 09:30:00,146.36,148.48,146.33,148.13,160957.0,137.38,139.3699,137.3518,139.0414,160957.0
2017-10-19 10:00:00,148.15,148.2,147.02,147.76,112288.0,139.0602,139.1071,137.9995,138.6941,112288.0
2017-10-19 10:30:00,147.76,148.55,147.63,148.42,132600.0,138.6941,139.4356,138.5721,139.3136,132600.0
2017-10-19 11:00:00,148.47,149.14,148.31,148.97,212410.0,139.3605,139.9894,139.2104,139.8299,212410.0
2017-10-19 11:30:00,148.9,149.84,148.89,149.69,119224.0,139.7642,140.6465,139.7548,140.5057,119224.0
2017-10-19 12:00:00,149.63,149.83,149.53,149.65,102251.0,140.4494,140.6371,140.3555,140.4681,102251.0
2017-10-19 12:30:00,149.62,150.27,149.57,150.15,121632.0,140.44,141.0501,140.3931,140.9375,121632.0
2017-10-19 13:00:00,150.15,150.43,149.89,149.97,163779.0,140.9375,141.2003,140.6934,140.7685,163779.0
2017-10-19 13:30:00,149.94,150.23,149.91,150.02,97820.0,140.7404,141.0126,140.7122,140.8154,97820.0
2017-10-19 14:00:00,149.98,150.03,149.59,149.68,74820.0,140.7779,140.8248,140.4118,140.4963,74820.0
2017-10-19 14:30:00,149.71,149.71,149.34,149.5,100862.0,140.5245,140.5245,140.1772,140.3273,100862.0
2017-10-19 15:00:00,149.51,149.85,149.1,149.76,129776.0,140.3367,140.6559,139.9519,140.5714,129776.0
2017-10-19 15:30:00,149.73,150.01,149.64,149.96,224687.0,140.5432,140.8061,140.4588,140.7591,224687.0
2017-10-20 09:30:00,150.56,151.97,150.5,151.88,90651.0,141.3223,142.6458,141.266,142.5613,90651.0
2017-10-20 10:00:00,151.94,151.94,151.02,151.07,68543.0,142.6176,142.6176,141.7541,141.801,68543.0
2017-10-20 10:30:00,151.02,151.19,150.58,150.58,45395.0,141.7541,141.9137,141.3411,141.3411,45395.0
2017-10-20 11:00:00,150.64,150.88,150.25,150.76,75009.0,141.3974,141.6227,141.0313,141.51,75009.0
2017-10-20 11:30:00,150.78,151.1,150.71,151.0,53234.0,141.5288,141.8292,141.4631,141.7353,53234.0
2017-10-20 12:00:00,150.98,151.27,150.68,151.04,59567.0,141.7165,141.9887,141.4349,141.7729,59567.0
2017-10-20 12:30:00,151.12,151.18,150.79,151.07,38880.0,141.848,141.9043,141.5382,141.801,38880.0
2017-10-20 13:00:00,151.1,151.38,150.97,151.0,35451.0,141.8292,142.092,141.7072,141.7353,35451.0
2017-10-20 13:30:00,150.99,150.99,150.56,150.82,109888.0,141.7259,141.7259,141.3223,141.5664,109888.0
2017-10-20 14:00:00,150.85,150.88,150.48,150.6,90620.0,141.5945,141.6227,141.2472,141.3599,90620.0
2017-10-20 14:30:00,150.63,150.91,150.52,150.86,98325.0,141.388,141.6508,141.2848,141.6039,98325.0
2017-10-20 15:00:00,150.88,150.91,150.63,150.67,49875.0,141.6227,141.6508,141.388,141.4256,49875.0
2017-10-20 15:30:00,150.67,150.79,150.5,150.78,152643.0,141.4256,141.5382,141.266,141.5288,152643.0
2017-10-23 09:30:00,150.38,150.6,149.24,149.34,93590.0,141.1534,141.3599,140.0833,140.1772,93590.0
2017-10-23 10:00:00,149.33,149.65,149.11,149.38,87638.0,140.1678,140.4681,139.9613,140.2147,87638.0
2017-10-23 10:30:00,149.43,149.49,149.15,149.15,108545.0,140.2616,140.318,139.9988,139.9988,108545.0
2017-10-23 11:00:00,149.13,149.49,149.13,149.48,79763.0,139.98,140.318,139.98,140.3086,79763.0
2017-10-23 11:30:00,149.51,149.6,149.33,149.41,59709.0,140.3367,140.4212,140.1678,140.2429,59709.0
2017-10-23 12:00:00,149.43,149.72,149.36,149.47,55880.0,140.2616,140.5338,140.1959,140.2992,55880.0
2017-10-23 12:30:00,149.46,149.73,149.43,149.65,61849.0,140.2898,140.5432,140.2616,140.4681,61849.0
2017-10-23 13:00:00,149.69,149.81,149.45,149.46,54269.0,140.5057,140.6183,140.2804,140.2898,54269.0
2017-10-23 13:30:00,149.49,149.54,149.16,149.25,76095.0,140.318,140.3649,140.0082,140.0927,76095.0
2017-10-23 14:00:00,149.3,149.3,148.83,148.97,42447.0,140.1396,140.1396,139.6985,139.8299,42447.0
2017-10-23 14:30:00,148.96,149.23,148.77,149.11,61693.0,139.8205,140.0739,139.6421,139.9613,61693.0
2017-10-23 15:00:00,149.14,149.21,148.74,148.77,120813.0,139.9894,140.0551,139.614,139.6421,120813.0
2017-10-23 15:30:00,148.77,148.83,148.18,148.31,247184.0,139.6421,139.6985,139.0883,139.2104,247184.0
2017-10-24 09:30:00,147.9,147.97,147.0,147.39,73943.0,138.8255,138.8912,137.9807,138.3468,73943.0
2017-10-24 10:00:00,147.43,149.07,147.02,148.73,76212.0,138.3844,139.9237,137.9995,139.6046,76212.0
2017-10-24 10:30:00,148.72,150.16,148.46,149.72,79852.0,139.5952,140.9469,139.3512,140.5338,79852.0
2017-10-24 11:00:00,149.77,149.97,149.6,149.86,99518.0,140.5808,140.7685,140.4212,140.6653,99518.0
2017-10-24 11:30:00,149.8,150.12,149.74,149.85,47094.0,140.6089,140.9093,140.5526,140.6559,47094.0
2017-10-24 12:00:00,149.85,150.2,149.84,150.06,40673.0,140.6559,140.9844,140.6465,140.853,40673.0
2017-10-24 12:30:00,150.04,150.49,149.95,150.39,65456.0,140.8342,141.2566,140.7497,141.1627,65456.0
2017-10-24 13:00:00,150.38,150.46,150.13,150.27,59278.0,141.1534,141.2284,140.9187,141.0501,59278.0
2017-10-24 13:30:00,150.31,150.61,150.17,150.24,48989.0,141.0876,141.3692,140.9562,141.0219,48989.0
2017-10-24 14:00:00,150.3,150.38,149.81,150.03,68104.0,141.0783,141.1534,140.6183,140.8248,68104.0
2017-10-24 14:30:00,149.98,150.21,149.19,149.34,81513.0,140.7779,140.9938,140.0364,140.1772,81513.0
2017-10-24 15:00:00,149.29,149.8,149.25,149.63,66927.0,140.1302,140.6089,140.0927,140.4494,66927.0
2017-10-24 15:30:00,149.64,149.84,149.58,149.77,175441.0,140.4588,140.6465,140.4024,140.5808,175441.0
2017-10-25 09:30:00,150.25,150.54,149.18,149.96,92941.0,141.0313,141.3035,140.027,140.7591,92941.0
2017-10-25 10:00:00,149.94,151.42,149.63,151.29,82512.0,140.7404,142.1295,140.4494,142.0075,82512.0
2017-10-25 10:30:00,151.29,151.31,150.42,150.56,80766.0,142.0075,142.0263,141.1909,141.3223,80766.0
2017-10-25 11:00:00,150.56,150.94,150.29,150.94,93641.0,141.3223,141.679,141.0689,141.679,93641.0
2017-10-25 11:30:00,151.0,151.04,150.62,150.78,95955.0,141.7353,141.7729,141.3786,141.5288,95955.0
2017-10-25 12:00:00,150.78,150.91,150.63,150.85,65099.0,141.5288,141.6508,141.388,141.5945,65099.0
2017-10-25 12:30:00,150.83,152.29,150.76,152.29,169202.0,141.5757,142.9462,141.51,142.9462,169202.0
2017-10-25 13:00:00,152.25,152.25,151.59,151.92,179467.0,142.9086,142.9086,142.2891,142.5989,179467.0
2017-10-25 13:30:00,151.94,152.5,151.48,151.48,202429.0,142.6176,143.1433,142.1859,142.1859,202429.0
2017-10-25 14:00:00,151.48,151.84,151.07,151.65,68132.0,142.1859,142.5238,141.801,142.3454,68132.0
2017-10-25 14:30:00,151.73,151.93,151.57,151.6,101505.0,142.4205,142.6083,142.2703,142.2985,101505.0
2017-10-25 15:00:00,151.61,151.71,151.53,151.68,94910.0,142.3079,142.4018,142.2328,142.3736,94910.0
2017-10-25 15:30:00,151.68,151.71,151.22,151.46,308367.0,142.3736,142.4018,141.9418,142.1671,308367.0
2017-10-26 09:30:00,158.81,162.61,156.76,159.95,793394.0,149.0661,152.633,147.1419,150.1362,793394.0
2017-10-26 10:00:00,159.94,160.06,158.4,158.74,396036.0,150.1268,150.2394,148.6813,149.0004,396036.0
2017-10-26 10:30:00,158.58,160.73,158.57,160.36,391492.0,148.8502,150.8683,148.8409,150.521,391492.0
2017-10-26 11:00:00,160.41,160.68,159.27,160.37,187980.0,150.568,150.8214,149.4979,150.5304,187980.0
2017-10-26 11:30:00,160.38,160.46,159.83,159.94,131860.0,150.5398,150.6149,150.0235,150.1268,131860.0
2017-10-26 12:00:00,160.0,160.05,158.35,158.83,163079.0,150.1831,150.23,148.6344,149.0849,163079.0
2017-10-26 12:30:00,158.78,158.83,157.31,158.11,158660.0,149.038,149.0849,147.6582,148.4091,158660.0
2017-10-26 13:00:00,158.04,158.56,157.68,158.04,120237.0,148.3434,148.8315,148.0055,148.3434,120237.0
2017-10-26 13:30:00,158.09,158.18,157.56,157.79,120762.0,148.3903,148.4748,147.8928,148.1087,120762.0
2017-10-26 14:00:00,157.73,157.85,156.58,156.64,161072.0,148.0524,148.165,146.973,147.0293,161072.0
2017-10-26 14:30:00,156.61,156.84,145.37,145.88,1530356.0,147.0011,147.217,136.4507,136.9295,1530356.0
2017-10-26 15:00:00,145.99,147.84,145.55,146.34,853222.0,137.0327,138.7692,136.6197,137.3612,853222.0
2017-10-26 15:30:00,146.34,146.96,142.6,143.33,1435780.0,137.3612,137.9432,133.8507,134.5359,1435780.0
2017-10-27 09:30:00,143.63,143.63,136.4,139.28,498522.0,134.8175,134.8175,128.0311,130.7344,498522.0
2017-10-27 10:00:00,139.18,139.28,136.07,136.94,364283.0,130.6405,130.7344,127.7214,128.538,364283.0
2017-10-27 10:30:00,137.0,137.4,135.28,137.33,358920.0,128.5943,128.9697,126.9798,128.904,358920.0
2017-10-27 11:00:00,137.38,137.59,136.65,137.04,328755.0,128.951,129.1481,128.2658,128.6318,328755.0
2017-10-27 11:30:00,137.02,137.02,135.56,135.79,253002.0,128.6131,128.6131,127.2426,127.4585,253002.0
2017-10-27 12:00:00,135.81,136.46,135.56,135.99,116370.0,127.4773,128.0874,127.2426,127.6463,116370.0
2017-10-27 12:30:00,135.99,136.44,135.5,136.26,122048.0,127.6463,128.0687,127.1863,127.8997,122048.0
2017-10-27 13:00:00,136.21,136.26,135.54,135.94,134380.0,127.8528,127.8997,127.2239,127.5993,134380.0
2017-10-27 13:30:00,135.93,136.0,135.43,135.59,151299.0,127.5899,127.6556,127.1206,127.2708,151299.0
2017-10-27 14:00:00,135.59,135.6,134.41,135.15,254416.0,127.2708,127.2802,126.1632,126.8578,254416.0
2017-10-27 14:30:00,135.15,135.45,135.03,135.2,162231.0,126.8578,127.1394,126.7452,126.9047,162231.0
2017-10-27 15:00:00,135.2,135.52,134.95,135.5,315518.0,126.9047,127.2051,126.6701,127.1863,315518.0
2017-10-27 15:30:00,135.5,136.0,134.83,135.62,497479.0,127.1863,127.6556,126.5574,127.299,497479.0
2017-10-30 09:30:00,135.24,137.05,135.0,135.23,184760.0,126.9423,128.6412,126.717,126.9329,184760.0
2017-10-30 10:00:00,135.28,136.28,135.0,136.2,263139.0,126.9798,127.9185,126.717,127.8434,263139.0
2017-10-30 10:30:00,136.25,136.63,135.7,136.42,184169.0,127.8903,128.247,127.3741,128.0499,184169.0
2017-10-30 11:00:00,136.33,136.46,136.01,136.1,92593.0,127.9654,128.0874,127.665,127.7495,92593.0
2017-10-30 11:30:00,136.15,136.2,135.0,135.17,306864.0,127.7964,127.8434,126.717,126.8766,306864.0
2017-10-30 12:00:00,135.14,135.39,134.57,135.06,234472.0,126.8484,127.0831,126.3134,126.7733,234472.0
2017-10-30 12:30:00,135.09,135.27,134.56,134.56,87132.0,126.8015,126.9704,126.304,126.304,87132.0
2017-10-30 13:00:00,134.62,134.79,134.41,134.69,85420.0,126.3603,126.5199,126.1632,126.426,85420.0
2017-10-30 13:30:00,134.71,134.92,134.43,134.5,104915.0,126.4448,126.6419,126.182,126.2477,104915.0
2017-10-30 14:00:00,134.48,135.29,134.25,134.88,210701.0,126.2289,126.9892,126.013,126.6044,210701.0
2017-10-30 14:30:00,134.88,135.01,134.45,134.54,121276.0,126.6044,126.7264,126.2007,126.2852,121276.0
2017-10-30 15:00:00,134.52,135.04,134.47,134.9,189835.0,126.2665,126.7545,126.2195,126.6231,189835.0
2017-10-30 15:30:00,134.91,135.59,134.4,135.12,578149.0,126.6325,127.2708,126.1538,126.8296,578149.0
2017-10-31 09:30:00,135.75,138.96,135.75,138.92,252305.0,127.421,130.434,127.421,130.3965,252305.0
2017-10-31 10:00:00,138.92,141.34,138.87,140.0,321747.0,130.3965,132.668,130.3496,131.4102,321747.0
2017-10-31 10:30:00,139.99,140.15,139.15,139.38,179203.0,131.4008,131.551,130.6124,130.8283,179203.0
2017-10-31 11:00:00,139.46,139.8,135.77,136.06,411151.0,130.9034,131.2225,127.4398,127.712,411151.0
2017-10-31 11:30:00,136.12,137.23,136.0,136.58,272397.0,127.7683,128.8102,127.6556,128.2001,272397.0
2017-10-31 12:00:00,136.69,137.07,136.52,136.95,138195.0,128.3033,128.66,128.1437,128.5474,138195.0
2017-10-31 12:30:00,136.92,137.45,136.86,137.32,158764.0,128.5192,129.0167,128.4629,128.8947,158764.0
2017-10-31 13:00:00,137.31,137.42,136.92,137.06,90572.0,128.8853,128.9885,128.5192,128.6506,90572.0
2017-10-31 13:30:00,137.03,137.24,136.5,137.18,196959.0,128.6225,128.8196,128.125,128.7632,196959.0
2017-10-31 14:00:00,137.16,139.25,137.16,138.74,254391.0,128.7445,130.7062,128.7445,130.2275,254391.0
2017-10-31 14:30:00,138.74,138.82,137.85,138.66,172147.0,130.2275,130.3026,129.3921,130.1524,172147.0
2017-10-31 15:00:00,138.66,138.77,137.79,137.95,277059.0,130.1524,130.2557,129.3358,129.486,277059.0
2017-10-31 15:30:00,137.95,138.3,137.51,137.87,589108.0,129.486,129.8145,129.073,129.4109,589108.0
2017-11-01 09:30:00,138.78,142.05,138.0,140.28,274058.0,130.2651,133.3344,129.5329,131.673,274058.0
2017-11-01 10:00:00,140.25,141.02,139.58,139.83,190666.0,131.6449,132.3676,131.016,131.2507,190666.0
2017-11-01 10:30:00,139.75,140.73,139.63,140.0,135318.0,131.1756,132.0954,131.0629,131.4102,135318.0
2017-11-01 11:00:00,140.08,140.78,139.68,140.7,194980.0,131.4853,132.1424,131.1099,132.0673,194980.0
2017-11-01 11:30:00,140.64,140.64,139.01,139.37,127995.0,132.011,132.011,130.481,130.8189,127995.0
2017-11-01 12:00:00,139.42,139.98,138.7,139.98,98466.0,130.8658,131.3915,130.19,131.3915,98466.0
2017-11-01 12:30:00,139.96,140.67,139.54,140.51,93771.0,131.3727,132.0391,130.9784,131.8889,93771.0
2017-11-01 13:00:00,140.54,142.6,140.47,142.6,172804.0,131.9171,133.8507,131.8514,133.8507,172804.0
2017-11-01 13:30:00,142.59,142.93,140.69,140.95,218752.0,133.8413,134.1605,132.0579,132.3019,218752.0
2017-11-01 14:00:00,140.98,141.37,140.69,140.98,160585.0,132.3301,132.6962,132.0579,132.3301,160585.0
2017-11-01 14:30:00,140.94,140.98,140.07,140.23,133951.0,132.2926,132.3301,131.4759,131.6261,133951.0
2017-11-01 15:00:00,140.23,140.25,139.64,140.04,170680.0,131.6261,131.6449,131.0723,131.4478,170680.0
2017-11-01 15:30:00,140.05,140.2,139.6,139.66,259902.0,131.4572,131.598,131.0348,131.0911,259902.0
2017-11-02 09:30:00,139.67,140.71,138.95,139.71,171428.0,131.1005,132.0767,130.4246,131.138,171428.0
2017-11-02 10:00:00,139.81,140.03,139.3,139.63,130759.0,131.2319,131.4384,130.7532,131.0629,130759.0
2017-11-02 10:30:00,139.55,139.76,138.33,138.66,68348.0,130.9878,131.185,129.8427,130.1524,68348.0
2017-11-02 11:00:00,138.63,139.01,138.33,138.33,103584.0,130.1243,130.481,129.8427,129.8427,103584.0
2017-11-02 11:30:00,138.3,138.52,137.75,138.0,77441.0,129.8145,130.021,129.2983,129.5329,77441.0
2017-11-02 12:00:00,137.97,137.98,136.69,136.92,66812.0,129.5048,129.5142,128.3033,128.5192,66812.0
2017-11-02 12:30:00,136.88,137.45,136.63,137.29,65701.0,128.4817,129.0167,128.247,128.8665,65701.0
2017-11-02 13:00:00,137.26,137.34,136.73,136.75,104553.0,128.8383,128.9134,128.3409,128.3596,104553.0
2017-11-02 13:30:00,136.7,136.7,136.01,136.08,103355.0,128.3127,128.3127,127.665,127.7307,103355.0
2017-11-02 14:00:00,136.13,136.25,135.69,135.92,174739.0,127.7777,127.8903,127.3647,127.5806,174739.0
2017-11-02 14:30:00,135.9,136.59,135.87,136.32,157374.0,127.5618,128.2094,127.5336,127.956,157374.0
2017-11-02 15:00:00,136.32,136.75,136.09,136.75,114363.0,127.956,128.3596,127.7401,128.3596,114363.0
2017-11-02 15:30:00,136.78,137.41,136.78,137.09,293318.0,128.3878,128.9791,128.3878,128.6788,293318.0
2017-11-03 09:30:00,136.49,138.17,136.24,137.0,146664.0,128.1156,129.6925,127.8809,128.5943,146664.0
2017-11-03 10:00:00,137.02,138.78,136.93,138.55,74428.0,128.6131,130.2651,128.5286,130.0492,74428.0
2017-11-03 10:30:00,138.53,138.95,137.44,137.44,112973.0,130.0304,130.4246,129.0073,129.0073,112973.0
2017-11-03 11:00:00,137.47,137.47,136.69,137.15,87978.0,129.0355,129.0355,128.3033,128.7351,87978.0
2017-11-03 11:30:00,137.12,137.79,137.07,137.72,84934.0,128.7069,129.3358,128.66,129.2701,84934.0
2017-11-03 12:00:00,137.77,138.0,137.55,137.89,64973.0,129.317,129.5329,129.1105,129.4297,64973.0
2017-11-03 12:30:00,137.85,138.06,137.51,137.57,61619.0,129.3921,129.5893,129.073,129.1293,61619.0
2017-11-03 13:00:00,137.56,137.77,137.56,137.73,82367.0,129.1199,129.317,129.1199,129.2795,82367.0
2017-11-03 13:30:00,137.72,137.72,136.83,137.29,102013.0,129.2701,129.2701,128.4347,128.8665,102013.0
2017-11-03 14:00:00,137.3,137.6,137.16,137.23,98687.0,128.8759,129.1575,128.7445,128.8102,98687.0
2017-11-03 14:30:00,137.23,138.04,137.2,137.68,129426.0,128.8102,129.5705,128.782,129.2326,129426.0
2017-11-03 15:00:00,137.68,137.87,137.46,137.5,100057.0,129.2326,129.4109,129.0261,129.0636,100057.0
2017-11-03 15:30:00,137.5,137.91,137.43,137.64,224640.0,129.0636,129.4485,128.9979,129.195,224640.0
2017-11-06 09:30:00,136.84,137.14,135.65,136.18,225376.0,128.4441,128.7257,127.3271,127.8246,225376.0
2017-11-06 10:00:00,136.16,136.27,135.79,135.97,176825.0,127.8058,127.9091,127.4585,127.6275,176825.0
2017-11-06 10:30:00,135.97,135.97,134.92,135.01,176058.0,127.6275,127.6275,126.6419,126.7264,176058.0
2017-11-06 11:00:00,135.0,136.11,134.78,135.99,186074.0,126.717,127.7589,126.5105,127.6463,186074.0
2017-11-06 11:30:00,136.0,136.16,135.48,135.56,74991.0,127.6556,127.8058,127.1676,127.2426,74991.0
2017-11-06 12:00:00,135.55,135.92,135.46,135.55,62602.0,127.2333,127.5806,127.1488,127.2333,62602.0
2017-11-06 12:30:00,135.55,135.57,135.32,135.45,78433.0,127.2333,127.252,127.0174,127.1394,78433.0
2017-11-06 13:00:00,135.46,135.46,135.25,135.32,35680.0,127.1488,127.1488,126.9517,127.0174,35680.0
2017-11-06 13:30:00,135.31,135.47,135.16,135.18,86147.0,127.008,127.1582,126.8672,126.886,86147.0
2017-11-06 14:00:00,135.19,135.44,135.16,135.34,84344.0,126.8953,127.13,126.8672,127.0361,84344.0
2017-11-06 14:30:00,135.34,135.45,135.25,135.26,100881.0,127.0361,127.1394,126.9517,126.9611,100881.0
2017-11-06 15:00:00,135.26,135.39,135.19,135.3,111928.0,126.9611,127.0831,126.8953,126.9986,111928.0
2017-11-06 15:30:00,135.29,135.43,135.14,135.28,268574.0,126.9892,127.1206,126.8484,126.9798,268574.0
2017-11-07 09:30:00,135.69,137.88,135.3,137.6,153898.0,127.3647,129.4203,126.9986,129.1575,153898.0
2017-11-07 10:00:00,137.64,137.66,136.62,136.7,127980.0,129.195,129.2138,128.2376,128.3127,127980.0
2017-11-07 10:30:00,136.73,137.16,136.7,136.86,113966.0,128.3409,128.7445,128.3127,128.4629,113966.0
2017-11-07 11:00:00,136.82,137.19,136.59,136.59,97376.0,128.4253,128.7726,128.2094,128.2094,97376.0
2017-11-07 11:30:00,136.59,136.85,136.12,136.28,126026.0,128.2094,128.4535,127.7683,127.9185,126026.0
2017-11-07 12:00:00,136.29,136.64,136.27,136.36,82651.0,127.9279,128.2564,127.9091,127.9936,82651.0
2017-11-07 12:30:00,136.41,136.85,136.36,136.67,94113.0,128.0405,128.4535,127.9936,128.2845,94113.0
2017-11-07 13:00:00,136.69,136.74,136.47,136.62,79228.0,128.3033,128.3502,128.0968,128.2376,79228.0
2017-11-07 13:30:00,136.61,136.66,136.33,136.44,69467.0,128.2282,128.2752,127.9654,128.0687,69467.0
2017-11-07 14:00:00,136.45,136.89,136.45,136.7,70631.0,128.078,128.491,128.078,128.3127,70631.0
2017-11-07 14:30:00,136.69,136.79,136.51,136.74,77487.0,128.3033,128.3972,128.1344,128.3502,77487.0
2017-11-07 15:00:00,136.74,136.96,136.43,136.54,105569.0,128.3502,128.5567,128.0593,128.1625,105569.0
2017-11-07 15:30:00,136.57,136.93,136.54,136.92,254974.0,128.1907,128.5286,128.1625,128.5192,254974.0
2017-11-08 09:30:00,136.65,138.39,136.35,138.15,125159.0,128.2658,129.899,127.9842,129.6737,125159.0
2017-11-08 10:00:00,138.14,139.23,137.71,139.16,180884.0,129.6643,130.6875,129.2607,130.6218,180884.0
2017-11-08 10:30:00,139.16,141.73,138.93,141.72,220329.0,130.6218,133.0341,130.4059,133.0247,220329.0
2017-11-08 11:00:00,141.54,141.65,140.27,140.6,221085.0,132.8557,132.959,131.6637,131.9734,221085.0
2017-11-08 11:30:00,140.56,140.69,140.07,140.22,158422.0,131.9359,132.0579,131.4759,131.6167,158422.0
2017-11-08 12:00:00,140.24,140.5,140.06,140.31,75172.0,131.6355,131.8795,131.4665,131.7012,75172.0
2017-11-08 12:30:00,140.29,140.84,140.21,140.55,93284.0,131.6824,132.1987,131.6073,131.9265,93284.0
2017-11-08 13:00:00,140.57,141.04,140.45,141.03,101974.0,131.9453,132.3864,131.8326,132.377,101974.0
2017-11-08 13:30:00,141.03,141.24,140.36,140.39,100145.0,132.377,132.5741,131.7481,131.7763,100145.0
2017-11-08 14:00:00,140.43,140.62,140.3,140.53,77407.0,131.8138,131.9922,131.6918,131.9077,77407.0
2017-11-08 14:30:00,140.49,140.57,140.34,140.52,92459.0,131.8702,131.9453,131.7294,131.8983,92459.0
2017-11-08 15:00:00,140.49,140.52,140.13,140.3,122903.0,131.8702,131.8983,131.5322,131.6918,122903.0
2017-11-08 15:30:00,140.32,140.85,140.19,140.35,240648.0,131.7106,132.2081,131.5886,131.7388,240648.0
2017-11-09 09:30:00,140.0,141.68,139.77,141.68,120009.0,131.4102,132.9871,131.1943,132.9871,120009.0
2017-11-09 10:00:00,141.77,142.51,140.78,141.14,143308.0,133.0716,133.7662,132.1424,132.4803,143308.0
2017-11-09 10:30:00,141.18,141.32,140.34,140.74,103202.0,132.5178,132.6492,131.7294,132.1048,103202.0
2017-11-09 11:00:00,140.69,141.08,140.48,140.81,77198.0,132.0579,132.424,131.8608,132.1705,77198.0
2017-11-09 11:30:00,140.81,141.07,139.87,140.08,90700.0,132.1705,132.4146,131.2882,131.4853,90700.0
2017-11-09 12:00:00,140.03,140.27,139.71,139.72,61400.0,131.4384,131.6637,131.138,131.1474,61400.0
2017-11-09 12:30:00,139.7,139.8,139.4,139.54,53268.0,131.1286,131.2225,130.847,130.9784,53268.0
2017-11-09 13:00:00,139.51,139.79,139.41,139.53,52104.0,130.9503,131.2131,130.8564,130.9691,52104.0
2017-11-09 13:30:00,139.57,139.69,139.52,139.69,37867.0,131.0066,131.1192,130.9597,131.1192,37867.0
2017-11-09 14:00:00,139.68,140.05,139.48,139.5,131946.0,131.1099,131.4572,130.9221,130.9409,131946.0
2017-11-09 14:30:00,139.54,139.61,139.27,139.38,69974.0,130.9784,131.0442,130.725,130.8283,69974.0
2017-11-09 15:00:00,139.37,139.58,139.23,139.25,96125.0,130.8189,131.016,130.6875,130.7062,96125.0
2017-11-09 15:30:00,139.25,140.27,139.19,140.11,454005.0,130.7062,131.6637,130.6499,131.5135,454005.0
2017-11-10 09:30:00,139.27,139.72,137.14,139.01,243866.0,130.725,131.1474,128.7257,130.481,243866.0
2017-11-10 10:00:00,138.76,140.81,138.76,139.89,172412.0,130.2463,132.1705,130.2463,131.307,172412.0
2017-11-10 10:30:00,139.89,140.28,139.37,139.4,104552.0,131.307,131.673,130.8189,130.847,104552.0
2017-11-10 11:00:00,139.41,139.42,137.96,138.05,166284.0,130.8564,130.8658,129.4954,129.5799,166284.0
2017-11-10 11:30:00,138.05,138.27,137.86,137.94,81695.0,129.5799,129.7864,129.4015,129.4766,81695.0
2017-11-10 12:00:00,137.93,138.09,137.72,137.76,86738.0,129.4672,129.6174,129.2701,129.3077,86738.0
2017-11-10 12:30:00,137.77,137.97,137.66,137.66,64030.0,129.317,129.5048,129.2138,129.2138,64030.0
2017-11-10 13:00:00,137.72,138.26,137.71,138.05,61302.0,129.2701,129.777,129.2607,129.5799,61302.0
2017-11-10 13:30:00,138.04,138.18,137.87,137.9,66044.0,129.5705,129.7019,129.4109,129.4391,66044.0
2017-11-10 14:00:00,137.88,138.12,137.7,137.95,81199.0,129.4203,129.6456,129.2513,129.486,81199.0
2017-11-10 14:30:00,137.97,137.99,137.54,137.65,85485.0,129.5048,129.5235,129.1012,129.2044,85485.0
2017-11-10 15:00:00,137.69,137.91,137.56,137.61,85605.0,129.242,129.4485,129.1199,129.1669,85605.0
2017-11-10 15:30:00,137.63,137.72,137.48,137.62,239426.0,129.1856,129.2701,129.0448,129.1763,239426.0
2017-11-13 09:30:00,137.46,137.8,136.51,137.8,100281.0,129.0261,129.3452,128.1344,129.3452,100281.0
2017-11-13 10:00:00,137.83,138.47,137.34,137.38,77666.0,129.3734,129.9741,128.9134,128.951,77666.0
2017-11-13 10:30:00,137.25,137.43,136.78,137.0,50070.0,128.829,128.9979,128.3878,128.5943,50070.0
2017-11-13 11:00:00,137.0,137.31,136.8,137.31,37738.0,128.5943,128.8853,128.4066,128.8853,37738.0
2017-11-13 11:30:00,137.33,137.45,136.94,137.29,25566.0,128.904,129.0167,128.538,128.8665,25566.0
2017-11-13 12:00:00,137.28,137.3,136.71,136.71,41430.0,128.8571,128.8759,128.3221,128.3221,41430.0
2017-11-13 12:30:00,136.76,136.82,136.44,136.7,50943.0,128.369,128.4253,128.0687,128.3127,50943.0
2017-11-13 13:00:00,136.7,136.7,135.69,135.86,91651.0,128.3127,128.3127,127.3647,127.5242,91651.0
2017-11-13 13:30:00,135.9,136.41,135.7,136.41,42960.0,127.5618,128.0405,127.3741,128.0405,42960.0
2017-11-13 14:00:00,136.41,136.64,136.29,136.35,51069.0,128.0405,128.2564,127.9279,127.9842,51069.0
2017-11-13 14:30:00,136.33,136.53,136.26,136.36,51303.0,127.9654,128.1531,127.8997,127.9936,51303.0
2017-11-13 15:00:00,136.36,140.43,136.14,138.28,648748.0,127.9936,131.8138,127.7871,129.7958,648748.0
2017-11-13 15:30:00,138.3,139.05,137.43,138.04,464502.0,129.8145,130.5185,128.9979,129.5705,464502.0
2017-11-14 09:30:00,137.98,137.98,135.57,135.82,104429.0,129.5142,129.5142,127.252,127.4867,104429.0
2017-11-14 10:00:00,135.93,135.93,135.03,135.61,147989.0,127.5899,127.5899,126.7452,127.2896,147989.0
2017-11-14 10:30:00,135.68,136.3,135.62,135.77,109066.0,127.3553,127.9372,127.299,127.4398,109066.0
2017-11-14 11:00:00,135.74,136.12,135.63,135.96,76103.0,127.4116,127.7683,127.3083,127.6181,76103.0
2017-11-14 11:30:00,135.99,136.38,135.93,136.19,118707.0,127.6463,128.0123,127.5899,127.834,118707.0
2017-11-14 12:00:00,136.14,136.42,136.11,136.18,38068.0,127.7871,128.0499,127.7589,127.8246,38068.0
2017-11-14 12:30:00,136.09,136.21,135.6,135.88,64771.0,127.7401,127.8528,127.2802,127.543,64771.0
2017-11-14 13:00:00,135.85,136.05,135.72,135.85,38099.0,127.5149,127.7026,127.3928,127.5149,38099.0
2017-11-14 13:30:00,135.8,136.13,135.56,135.87,43142.0,127.4679,127.7777,127.2426,127.5336,43142.0
2017-11-14 14:00:00,135.82,136.19,135.78,136.12,37433.0,127.4867,127.834,127.4491,127.7683,37433.0
2017-11-14 14:30:00,136.1,136.12,135.93,136.08,62116.0,127.7495,127.7683,127.5899,127.7307,62116.0
2017-11-14 15:00:00,136.08,136.34,136.04,136.16,131585.0,127.7307,127.9748,127.6932,127.8058,131585.0
2017-11-14 15:30:00,136.19,136.22,136.03,136.17,195441.0,127.834,127.8621,127.6838,127.8152,195441.0
2017-11-15 09:30:00,136.0,136.74,135.37,136.46,163349.0,127.6556,128.3502,127.0643,128.0874,163349.0
2017-11-15 10:00:00,136.47,136.58,135.88,136.18,114025.0,128.0968,128.2001,127.543,127.8246,114025.0
2017-11-15 10:30:00,136.18,136.64,136.08,136.34,121748.0,127.8246,128.2564,127.7307,127.9748,121748.0
2017-11-15 11:00:00,136.34,137.44,136.31,136.92,166415.0,127.9748,129.0073,127.9466,128.5192,166415.0
2017-11-15 11:30:00,136.95,137.49,136.68,137.41,187055.0,128.5474,129.0542,128.2939,128.9791,187055.0
2017-11-15 12:00:00,137.42,138.05,136.94,138.0,129507.0,128.9885,129.5799,128.538,129.5329,129507.0
2017-11-15 12:30:00,138.05,138.41,137.23,137.51,112456.0,129.5799,129.9178,128.8102,129.073,112456.0
2017-11-15 13:00:00,137.57,138.13,137.16,137.3,387896.0,129.1293,129.655,128.7445,128.8759,387896.0
2017-11-15 13:30:00,137.31,137.63,137.01,137.63,77264.0,128.8853,129.1856,128.6037,129.1856,77264.0
2017-11-15 14:00:00,137.66,138.43,137.29,138.03,153932.0,129.2138,129.9366,128.8665,129.5611,153932.0
2017-11-15 14:30:00,138.03,138.4,137.66,137.75,309496.0,129.5611,129.9084,129.2138,129.2983,309496.0
2017-11-15 15:00:00,137.7,138.51,137.58,138.28,202045.0,129.2513,130.0116,129.1387,129.7958,202045.0
2017-11-15 15:30:00,138.26,138.95,138.06,138.86,471532.0,129.777,130.4246,129.5893,130.3402,471532.0
2017-11-16 09:30:00,138.97,140.09,138.5,139.75,133011.0,130.4434,131.4947,130.0023,131.1756,133011.0
2017-11-16 10:00:00,139.72,141.05,139.59,140.15,106030.0,131.1474,132.3958,131.0254,131.551,106030.0
2017-11-16 10:30:00,140.14,141.43,140.14,141.16,135736.0,131.5416,132.7525,131.5416,132.4991,135736.0
2017-11-16 11:00:00,141.26,141.53,139.7,140.09,125117.0,132.5929,132.8464,131.1286,131.4947,125117.0
2017-11-16 11:30:00,140.1,141.88,140.1,141.86,138556.0,131.5041,133.1749,131.5041,133.1561,138556.0
2017-11-16 12:00:00,141.89,142.0,141.11,141.87,142466.0,133.1843,133.2875,132.4521,133.1655,142466.0
2017-11-16 12:30:00,141.87,142.17,141.57,142.07,98156.0,133.1655,133.4471,132.8839,133.3532,98156.0
2017-11-16 13:00:00,142.05,142.3,141.03,141.53,186194.0,133.3344,133.5691,132.377,132.8464,186194.0
2017-11-16 13:30:00,141.53,142.45,141.52,142.08,106034.0,132.8464,133.7099,132.837,133.3626,106034.0
2017-11-16 14:00:00,142.06,142.53,141.9,142.22,136754.0,133.3438,133.785,133.1936,133.494,136754.0
2017-11-16 14:30:00,142.2,142.57,141.87,141.96,92114.0,133.4752,133.8225,133.1655,133.25,92114.0
2017-11-16 15:00:00,141.99,142.68,141.85,142.67,150938.0,133.2781,133.9258,133.1467,133.9164,150938.0
2017-11-16 15:30:00,142.66,143.02,142.31,142.68,400978.0,133.907,134.2449,133.5785,133.9258,400978.0
2017-11-17 09:30:00,141.71,142.84,141.52,142.72,221952.0,133.0153,134.076,132.837,133.9633,221952.0
2017-11-17 10:00:00,142.77,142.78,141.81,142.1,165413.0,134.0103,134.0197,133.1092,133.3814,165413.0
2017-11-17 10:30:00,142.16,142.72,141.88,141.92,108366.0,133.4377,133.9633,133.1749,133.2124,108366.0
2017-11-17 11:00:00,141.97,142.05,141.08,141.13,98509.0,133.2594,133.3344,132.424,132.4709,98509.0
2017-11-17 11:30:00,141.09,141.86,140.89,141.54,62449.0,132.4333,133.1561,132.2456,132.8557,62449.0
2017-11-17 12:00:00,141.54,142.07,141.4,141.91,65900.0,132.8557,133.3532,132.7243,133.203,65900.0
2017-11-17 12:30:00,141.96,142.57,141.83,142.26,78374.0,133.25,133.8225,133.1279,133.5316,78374.0
2017-11-17 13:00:00,142.17,142.58,142.11,142.33,50263.0,133.4471,133.8319,133.3908,133.5973,50263.0
2017-11-17 13:30:00,142.3,142.56,142.23,142.24,56793.0,133.5691,133.8132,133.5034,133.5128,56793.0
2017-11-17 14:00:00,142.22,142.22,141.64,141.9,70299.0,133.494,133.494,132.9496,133.1936,70299.0
2017-11-17 14:30:00,141.93,142.37,141.93,142.13,61344.0,133.2218,133.6348,133.2218,133.4095,61344.0
2017-11-17 15:00:00,142.13,142.33,141.95,142.29,86861.0,133.4095,133.5973,133.2406,133.5597,86861.0
2017-11-17 15:30:00,142.3,142.51,142.13,142.15,274971.0,133.5691,133.7662,133.4095,133.4283,274971.0
2017-11-20 09:30:00,141.4,141.91,140.22,140.46,94985.0,132.7243,133.203,131.6167,131.842,94985.0
2017-11-20 10:00:00,140.33,140.34,138.8,139.33,66961.0,131.72,131.7294,130.2839,130.7813,66961.0
2017-11-20 10:30:00,139.32,139.4,138.34,138.89,73837.0,130.7719,130.847,129.8521,130.3683,73837.0
2017-11-20 11:00:00,138.77,138.81,138.29,138.29,143018.0,130.2557,130.2932,129.8051,129.8051,143018.0
2017-11-20 11:30:00,138.3,138.4,137.03,137.5,88822.0,129.8145,129.9084,128.6225,129.0636,88822.0
2017-11-20 12:00:00,137.41,137.42,136.84,136.84,92747.0,128.9791,128.9885,128.4441,128.4441,92747.0
2017-11-20 12:30:00,136.83,137.24,136.83,137.14,83676.0,128.4347,128.8196,128.4347,128.7257,83676.0
2017-11-20 13:00:00,137.17,137.6,136.85,137.57,91857.0,128.7539,129.1575,128.4535,129.1293,91857.0
2017-11-20 13:30:00,137.56,137.77,137.4,137.56,338299.0,129.1199,129.317,128.9697,129.1199,338299.0
2017-11-20 14:00:00,137.55,138.16,137.53,138.13,359876.0,129.1105,129.6831,129.0918,129.655,359876.0
2017-11-20 14:30:00,138.13,138.45,137.97,138.18,456469.0,129.655,129.9553,129.5048,129.7019,456469.0
2017-11-20 15:00:00,138.18,138.25,138.0,138.15,143478.0,129.7019,129.7676,129.5329,129.6737,143478.0
2017-11-20 15:30:00,138.14,138.44,138.01,138.23,655272.0,129.6643,129.9459,129.5423,129.7488,655272.0
2017-11-21 09:30:00,138.9,140.38,138.39,140.38,137639.0,130.3777,131.7669,129.899,131.7669,137639.0
2017-11-21 10:00:00,140.3,140.49,139.85,140.05,90462.0,131.6918,131.8702,131.2694,131.4572,90462.0
2017-11-21 10:30:00,140.08,141.1,140.07,140.95,94299.0,131.4853,132.4427,131.4759,132.3019,94299.0
2017-11-21 11:00:00,140.95,141.29,140.79,141.28,178283.0,132.3019,132.6211,132.1518,132.6117,178283.0
2017-11-21 11:30:00,141.2,141.9,141.07,141.76,112700.0,132.5366,133.1936,132.4146,133.0622,112700.0
2017-11-21 12:00:00,141.78,142.19,141.75,142.16,85981.0,133.081,133.4659,133.0529,133.4377,85981.0
2017-11-21 12:30:00,142.12,142.4,142.07,142.35,89053.0,133.4002,133.663,133.3532,133.616,89053.0
2017-11-21 13:00:00,142.31,142.81,142.28,142.69,107334.0,133.5785,134.0478,133.5503,133.9352,107334.0
2017-11-21 13:30:00,142.76,142.85,142.32,142.32,145685.0,134.0009,134.0854,133.5879,133.5879,145685.0
2017-11-21 14:00:00,142.36,142.64,142.31,142.45,153355.0,133.6254,133.8882,133.5785,133.7099,153355.0
2017-11-21 14:30:00,142.45,142.58,142.32,142.45,87799.0,133.7099,133.8319,133.5879,133.7099,87799.0
2017-11-21 15:00:00,142.43,142.51,142.23,142.43,116914.0,133.6911,133.7662,133.5034,133.6911,116914.0
2017-11-21 15:30:00,142.43,142.97,142.35,142.86,405267.0,133.6911,134.198,133.616,134.0947,405267.0
2017-11-22 09:30:00,143.0,145.99,142.61,145.61,110445.0,134.2262,137.0327,133.8601,136.676,110445.0
2017-11-22 10:00:00,145.52,146.28,145.39,145.99,128723.0,136.5915,137.3049,136.4695,137.0327,128723.0
2017-11-22 10:30:00,146.0,146.55,145.96,146.43,118954.0,137.0421,137.5583,137.0045,137.4457,118954.0
2017-11-22 11:00:00,146.45,146.61,146.13,146.35,80083.0,137.4645,137.6147,137.1641,137.3706,80083.0
2017-11-22 11:30:00,146.33,146.45,145.94,146.15,84606.0,137.3518,137.4645,136.9858,137.1829,84606.0
2017-11-22 12:00:00,146.15,146.4,145.88,146.16,61216.0,137.1829,137.4175,136.9295,137.1923,61216.0
2017-11-22 12:30:00,146.17,146.2,145.67,146.07,94482.0,137.2017,137.2298,136.7323,137.1078,94482.0
2017-11-22 13:00:00,146.0,146.15,145.84,145.9,107467.0,137.0421,137.1829,136.8919,136.9482,107467.0
2017-11-22 13:30:00,145.9,146.02,145.77,146.02,68255.0,136.9482,137.0609,136.8262,137.0609,68255.0
2017-11-22 14:00:00,146.0,146.31,145.84,145.9,195747.0,137.0421,137.3331,136.8919,136.9482,195747.0
2017-11-22 14:30:00,145.94,146.43,145.85,146.0,58318.0,136.9858,137.4457,136.9013,137.0421,58318.0
2017-11-22 15:00:00,145.97,146.1,145.81,145.97,75855.0,137.0139,137.136,136.8637,137.0139,75855.0
2017-11-22 15:30:00,145.95,146.23,145.54,145.81,386334.0,136.9952,137.258,136.6103,136.8637,386334.0
2017-11-24 09:30:00,145.8,146.42,144.11,144.48,91999.0,136.8544,137.4363,135.2681,135.6154,91999.0
2017-11-24 10:00:00,144.4,144.65,144.05,144.47,66941.0,135.5403,135.7749,135.2117,135.606,66941.0
2017-11-24 10:30:00,144.55,144.61,144.35,144.4,38526.0,135.6811,135.7374,135.4933,135.5403,38526.0
2017-11-24 11:00:00,144.43,144.85,144.29,144.68,54738.0,135.5684,135.9627,135.437,135.8031,54738.0
2017-11-24 11:30:00,144.64,144.88,144.54,144.77,40764.0,135.7655,135.9908,135.6717,135.8876,40764.0
2017-11-24 12:00:00,144.72,144.76,144.52,144.68,49125.0,135.8406,135.8782,135.6529,135.8031,49125.0
2017-11-24 12:30:00,144.62,144.77,144.48,144.74,99339.0,135.7468,135.8876,135.6154,135.8594,99339.0
2017-11-27 09:30:00,144.28,145.96,144.28,145.3,108492.0,135.4276,137.0045,135.4276,136.385,108492.0
2017-11-27 10:00:00,145.38,145.59,145.09,145.11,142834.0,136.4601,136.6572,136.1879,136.2067,142834.0
2017-11-27 10:30:00,145.02,145.27,144.84,145.06,205543.0,136.1222,136.3569,135.9533,136.1598,205543.0
2017-11-27 11:00:00,145.1,145.1,144.9,145.01,78648.0,136.1973,136.1973,136.0096,136.1128,78648.0
2017-11-27 11:30:00,145.0,145.48,144.97,145.43,53395.0,136.1034,136.554,136.0753,136.5071,53395.0
2017-11-27 12:00:00,145.38,145.49,145.13,145.14,37798.0,136.4601,136.5634,136.2255,136.2349,37798.0
2017-11-27 12:30:00,145.13,145.18,144.89,144.99,88188.0,136.2255,136.2724,136.0002,136.0941,88188.0
2017-11-27 13:00:00,144.98,145.09,144.68,144.74,65509.0,136.0847,136.1879,135.8031,135.8594,65509.0
2017-11-27 13:30:00,144.75,144.81,144.49,144.53,44601.0,135.8688,135.9251,135.6247,135.6623,44601.0
2017-11-27 14:00:00,144.49,144.56,144.3,144.4,64191.0,135.6247,135.6904,135.4464,135.5403,64191.0
2017-11-27 14:30:00,144.4,144.58,144.28,144.58,60505.0,135.5403,135.7092,135.4276,135.7092,60505.0
2017-11-27 15:00:00,144.57,144.74,144.43,144.66,61330.0,135.6998,135.8594,135.5684,135.7843,61330.0
2017-11-27 15:30:00,144.64,144.94,144.64,144.82,149580.0,135.7655,136.0471,135.7655,135.9345,149580.0
2017-11-28 09:30:00,145.02,145.25,144.65,144.95,88836.0,136.1222,136.3381,135.7749,136.0565,88836.0
2017-11-28 10:00:00,144.99,145.4,144.71,145.31,57849.0,136.0941,136.4789,135.8312,136.3944,57849.0
2017-11-28 10:30:00,145.32,146.33,145.17,146.3,50098.0,136.4038,137.3518,136.263,137.3237,50098.0
2017-11-28 11:00:00,146.3,146.87,146.17,146.45,83744.0,137.3237,137.8587,137.2017,137.4645,83744.0
2017-11-28 11:30:00,146.44,147.16,146.44,146.8,71454.0,137.4551,138.1309,137.4551,137.793,71454.0
2017-11-28 12:00:00,146.83,147.65,146.83,147.34,78622.0,137.8212,138.5909,137.8212,138.2999,78622.0
2017-11-28 12:30:00,147.33,147.36,147.02,147.22,26338.0,138.2905,138.3186,137.9995,138.1872,26338.0
2017-11-28 13:00:00,147.18,147.31,147.04,147.28,46968.0,138.1497,138.2717,138.0183,138.2436,46968.0
2017-11-28 13:30:00,147.29,147.57,147.23,147.49,100975.0,138.2529,138.5158,138.1966,138.4407,100975.0
2017-11-28 14:00:00,147.53,147.69,147.35,147.6,75062.0,138.4782,138.6284,138.3093,138.5439,75062.0
2017-11-28 14:30:00,147.61,147.86,147.56,147.61,99808.0,138.5533,138.788,138.5064,138.5533,99808.0
2017-11-28 15:00:00,147.6,147.67,147.36,147.36,105446.0,138.5439,138.6096,138.3186,138.3186,105446.0
2017-11-28 15:30:00,147.4,147.8,147.38,147.78,299804.0,138.3562,138.7317,138.3374,138.7129,299804.0
2017-11-29 09:30:00,148.46,151.28,148.03,150.34,150605.0,139.3512,141.9981,138.9475,141.1158,150605.0
2017-11-29 10:00:00,150.36,152.19,150.36,151.5,157190.0,141.1346,142.8523,141.1346,142.2046,157190.0
2017-11-29 10:30:00,151.58,152.25,151.29,151.8,108759.0,142.2797,142.9086,142.0075,142.4862,108759.0
2017-11-29 11:00:00,151.87,152.39,151.29,151.69,77901.0,142.5519,143.04,142.0075,142.383,77901.0
2017-11-29 11:30:00,151.73,151.73,150.05,150.33,61210.0,142.4205,142.4205,140.8436,141.1064,61210.0
2017-11-29 12:00:00,150.38,150.81,149.11,149.49,86693.0,141.1534,141.557,139.9613,140.318,86693.0
2017-11-29 12:30:00,149.55,149.74,148.8,148.81,125198.0,140.3743,140.5526,139.6703,139.6797,125198.0
2017-11-29 13:00:00,148.79,149.55,148.79,149.11,126664.0,139.6609,140.3743,139.6609,139.9613,126664.0
2017-11-29 13:30:00,149.1,149.27,148.7,148.99,102454.0,139.9519,140.1115,139.5764,139.8486,102454.0
2017-11-29 14:00:00,149.05,149.05,148.11,148.19,214143.0,139.905,139.905,139.0226,139.0977,214143.0
2017-11-29 14:30:00,148.19,149.05,148.08,148.11,107566.0,139.0977,139.905,138.9945,139.0226,107566.0
2017-11-29 15:00:00,148.1,148.52,147.62,148.04,161904.0,139.0132,139.4075,138.5627,138.9569,161904.0
2017-11-29 15:30:00,148.04,148.45,147.87,148.13,391784.0,138.9569,139.3418,138.7974,139.0414,391784.0
2017-11-30 09:30:00,148.91,149.49,147.89,148.1,228745.0,140.0952,140.6409,139.1356,139.3332,228745.0
2017-11-30 10:00:00,147.95,148.57,146.78,146.93,78840.0,139.192,139.7753,138.0913,138.2324,78840.0
2017-11-30 10:30:00,146.87,147.15,144.46,145.65,189322.0,138.176,138.4394,135.9086,137.0282,189322.0
2017-11-30 11:00:00,145.88,146.87,145.64,146.23,102519.0,137.2446,138.176,137.0188,137.5739,102519.0
2017-11-30 11:30:00,146.21,147.41,145.53,147.13,109156.0,137.555,138.684,136.9153,138.4206,109156.0
2017-11-30 12:00:00,147.08,148.45,147.06,148.28,103805.0,138.3735,139.6624,138.3547,139.5025,103805.0
2017-11-30 12:30:00,148.25,148.72,148.12,148.18,118246.0,139.4743,139.9165,139.352,139.4084,118246.0
2017-11-30 13:00:00,148.18,148.46,147.59,147.92,95857.0,139.4084,139.6719,138.8534,139.1638,95857.0
2017-11-30 13:30:00,147.92,148.21,147.68,147.94,94755.0,139.1638,139.4367,138.938,139.1826,94755.0
2017-11-30 14:00:00,147.95,148.07,147.69,147.96,92415.0,139.192,139.3049,138.9474,139.2014,92415.0
2017-11-30 14:30:00,148.06,148.52,147.82,148.02,168235.0,139.2955,139.7283,139.0697,139.2579,168235.0
2017-11-30 15:00:00,148.04,148.08,147.67,147.81,223659.0,139.2767,139.3143,138.9286,139.0603,223659.0
2017-11-30 15:30:00,147.81,148.05,147.19,147.74,355762.0,139.0603,139.2861,138.477,138.9945,355762.0
2017-12-01 09:30:00,147.04,147.74,143.87,145.86,472685.0,138.3359,138.9945,135.3536,137.2258,472685.0
2017-12-01 10:00:00,145.6,147.56,144.45,146.12,178241.0,136.9812,138.8251,135.8992,137.4704,178241.0
2017-12-01 10:30:00,146.12,146.75,145.64,146.08,120018.0,137.4704,138.0631,137.0188,137.4327,120018.0
2017-12-01 11:00:00,146.03,146.24,144.4,145.11,177240.0,137.3857,137.5833,135.8522,136.5202,177240.0
2017-12-01 11:30:00,145.12,146.15,144.53,146.02,210803.0,136.5296,137.4986,135.9745,137.3763,210803.0
2017-12-01 12:00:00,146.03,146.75,145.57,145.91,127080.0,137.3857,138.0631,136.9529,137.2728,127080.0
2017-12-01 12:30:00,145.82,145.87,145.39,145.5,53041.0,137.1881,137.2352,136.7836,136.8871,53041.0
2017-12-01 13:00:00,145.52,146.34,145.5,146.11,78699.0,136.9059,137.6773,136.8871,137.461,78699.0
2017-12-01 13:30:00,146.1,146.75,145.95,146.52,114768.0,137.4516,138.0631,137.3104,137.8467,114768.0
2017-12-01 14:00:00,146.53,146.84,146.1,146.27,99759.0,137.8561,138.1477,137.4516,137.6115,99759.0
2017-12-01 14:30:00,146.31,146.77,146.06,146.48,82595.0,137.6491,138.0819,137.4139,137.8091,82595.0
2017-12-01 15:00:00,146.48,146.62,146.24,146.59,124628.0,137.8091,137.9408,137.5833,137.9125,124628.0
2017-12-01 15:30:00,146.59,146.66,146.14,146.32,242307.0,137.9125,137.9784,137.4892,137.6585,242307.0
2017-12-04 09:30:00,144.31,151.49,144.31,150.51,215610.0,135.7675,142.5225,135.7675,141.6005,215610.0
2017-12-04 10:00:00,150.55,152.5,150.2,151.88,221263.0,141.6381,143.4727,141.3089,142.8894,221263.0
2017-12-04 10:30:00,151.96,153.6,151.76,152.9,204882.0,142.9647,144.5076,142.7765,143.849,204882.0
2017-12-04 11:00:00,152.9,153.29,152.4,153.25,92253.0,143.849,144.2159,143.3786,144.1783,92253.0
2017-12-04 11:30:00,153.28,153.32,152.3,152.79,91335.0,144.2065,144.2442,143.2845,143.7455,91335.0
2017-12-04 12:00:00,152.67,153.33,152.62,153.07,91170.0,143.6326,144.2536,143.5856,144.009,91170.0
2017-12-04 12:30:00,153.09,153.19,152.51,152.58,93281.0,144.0278,144.1219,143.4821,143.548,93281.0
2017-12-04 13:00:00,152.6,153.06,152.54,152.95,153177.0,143.5668,143.9996,143.5103,143.8961,153177.0
2017-12-04 13:30:00,152.95,153.4,152.48,152.52,148890.0,143.8961,144.3194,143.4539,143.4915,148890.0
2017-12-04 14:00:00,152.57,152.61,151.49,152.05,94345.0,143.5386,143.5762,142.5225,143.0493,94345.0
2017-12-04 14:30:00,152.03,152.78,151.91,152.55,93800.0,143.0305,143.7361,142.9176,143.5197,93800.0
2017-12-04 15:00:00,152.53,153.02,152.47,152.89,154192.0,143.5009,143.9619,143.4445,143.8396,154192.0
2017-12-04 15:30:00,152.89,153.24,152.7,153.0,565806.0,143.8396,144.1689,143.6609,143.9431,565806.0
2017-12-05 09:30:00,153.29,153.32,149.68,150.25,195984.0,144.2159,144.2442,140.8196,141.3559,195984.0
2017-12-05 10:00:00,150.25,150.25,148.61,149.19,166515.0,141.3559,141.3559,139.813,140.3586,166515.0
2017-12-05 10:30:00,149.17,149.27,147.41,148.26,114007.0,140.3398,140.4339,138.684,139.4837,114007.0
2017-12-05 11:00:00,148.28,149.79,148.15,148.81,111016.0,139.5025,140.9231,139.3802,140.0011,111016.0
2017-12-05 11:30:00,148.81,150.3,148.6,149.75,64958.0,140.0011,141.4029,139.8036,140.8855,64958.0
2017-12-05 12:00:00,149.7,150.22,149.17,150.03,49610.0,140.8384,141.3277,140.3398,141.1489,49610.0
2017-12-05 12:30:00,149.98,151.07,149.88,150.65,67097.0,141.1019,142.1274,141.0078,141.7322,67097.0
2017-12-05 13:00:00,150.66,151.51,150.57,150.86,68029.0,141.7416,142.5413,141.6569,141.9298,68029.0
2017-12-05 13:30:00,150.84,151.75,150.84,151.58,75660.0,141.911,142.7671,141.911,142.6072,75660.0
2017-12-05 14:00:00,151.6,151.99,151.12,151.23,142157.0,142.626,142.9929,142.1744,142.2779,142157.0
2017-12-05 14:30:00,151.22,151.56,150.9,150.92,62357.0,142.2685,142.5883,141.9674,141.9862,62357.0
2017-12-05 15:00:00,150.89,151.47,150.68,150.89,122437.0,141.958,142.5037,141.7604,141.958,122437.0
2017-12-05 15:30:00,150.89,151.04,150.48,150.72,196079.0,141.958,142.0991,141.5723,141.7981,196079.0
2017-12-06 09:30:00,150.69,151.22,149.7,150.96,54384.0,141.7698,142.2685,140.8384,142.0239,54384.0
2017-12-06 10:00:00,151.19,152.26,150.68,151.16,78627.0,142.2402,143.2469,141.7604,142.212,78627.0
2017-12-06 10:30:00,151.27,151.29,150.3,150.46,58407.0,142.3155,142.3343,141.4029,141.5535,58407.0
2017-12-06 11:00:00,150.64,150.93,150.08,150.2,66806.0,141.7228,141.9956,141.196,141.3089,66806.0
2017-12-06 11:30:00,150.33,150.41,149.64,150.36,32652.0,141.4312,141.5064,140.782,141.4594,32652.0
2017-12-06 12:00:00,150.42,150.91,150.17,150.34,28396.0,141.5158,141.9768,141.2806,141.4406,28396.0
2017-12-06 12:30:00,150.46,150.65,149.87,150.21,31557.0,141.5535,141.7322,140.9984,141.3183,31557.0
2017-12-06 13:00:00,150.16,150.37,149.84,150.25,34974.0,141.2712,141.4688,140.9702,141.3559,34974.0
2017-12-06 13:30:00,150.34,150.8,150.09,150.53,30406.0,141.4406,141.8733,141.2054,141.6193,30406.0
2017-12-06 14:00:00,150.52,150.64,150.19,150.28,52623.0,141.6099,141.7228,141.2994,141.3841,52623.0
2017-12-06 14:30:00,150.2,150.8,150.17,150.31,76404.0,141.3089,141.8733,141.2806,141.4123,76404.0
2017-12-06 15:00:00,150.28,150.6,150.22,150.31,44047.0,141.3841,141.6852,141.3277,141.4123,44047.0
2017-12-06 15:30:00,150.3,150.6,150.25,150.43,122008.0,141.4029,141.6852,141.3559,141.5252,122008.0
2017-12-07 09:30:00,150.66,151.3,150.02,150.7,84319.0,141.7416,142.3437,141.1395,141.7793,84319.0
2017-12-07 10:00:00,150.67,151.3,150.36,150.49,98361.0,141.751,142.3437,141.4594,141.5817,98361.0
2017-12-07 10:30:00,150.68,150.68,149.49,149.62,70926.0,141.7604,141.7604,140.6409,140.7632,70926.0
2017-12-07 11:00:00,149.65,149.85,149.13,149.78,141590.0,140.7914,140.9796,140.3022,140.9137,141590.0
2017-12-07 11:30:00,149.78,150.29,149.06,149.29,49924.0,140.9137,141.3935,140.2363,140.4527,49924.0
2017-12-07 12:00:00,149.31,150.04,149.29,149.71,44884.0,140.4715,141.1583,140.4527,140.8479,44884.0
2017-12-07 12:30:00,149.77,149.97,149.2,149.34,49534.0,140.9043,141.0925,140.368,140.4998,49534.0
2017-12-07 13:00:00,149.32,149.91,149.26,149.91,41230.0,140.4809,141.036,140.4245,141.036,41230.0
2017-12-07 13:30:00,149.9,150.45,149.85,150.26,49882.0,141.0266,141.5441,140.9796,141.3653,49882.0
2017-12-07 14:00:00,150.33,150.39,150.12,150.15,46197.0,141.4312,141.4876,141.2336,141.2618,46197.0
2017-12-07 14:30:00,150.18,150.33,150.06,150.15,40557.0,141.29,141.4312,141.1771,141.2618,40557.0
2017-12-07 15:00:00,150.15,150.29,149.87,150.21,80673.0,141.2618,141.3935,140.9984,141.3183,80673.0
2017-12-07 15:30:00,150.22,150.32,149.88,150.05,165345.0,141.3277,141.4217,141.0078,141.1677,165345.0
2017-12-08 09:30:00,150.58,150.9,150.05,150.45,51015.0,141.6664,141.9674,141.1677,141.5441,51015.0
2017-12-08 10:00:00,150.37,150.78,149.85,150.3,50241.0,141.4688,141.8545,140.9796,141.4029,50241.0
2017-12-08 10:30:00,150.4,151.59,150.28,151.48,66299.0,141.497,142.6166,141.3841,142.5131,66299.0
2017-12-08 11:00:00,151.54,152.07,151.38,152.0,97773.0,142.5695,143.0682,142.419,143.0023,97773.0
2017-12-08 11:30:00,152.0,152.97,151.76,152.44,64556.0,143.0023,143.9149,142.7765,143.4163,64556.0
2017-12-08 12:00:00,152.39,153.05,152.27,152.69,46651.0,143.3692,143.9901,143.2563,143.6515,46651.0
2017-12-08 12:30:00,152.68,153.01,152.41,152.48,39468.0,143.642,143.9525,143.388,143.4539,39468.0
2017-12-08 13:00:00,152.46,152.65,151.93,151.97,64858.0,143.4351,143.6138,142.9364,142.9741,64858.0
2017-12-08 13:30:00,152.01,152.48,151.78,152.24,62518.0,143.0117,143.4539,142.7953,143.2281,62518.0
2017-12-08 14:00:00,152.21,152.62,152.18,152.43,78621.0,143.1999,143.5856,143.1716,143.4068,78621.0
2017-12-08 14:30:00,152.43,152.74,152.22,152.44,91701.0,143.4068,143.6985,143.2093,143.4163,91701.0
2017-12-08 15:00:00,152.42,152.74,152.35,152.5,77133.0,143.3974,143.6985,143.3316,143.4727,77133.0
2017-12-08 15:30:00,152.5,152.66,152.38,152.64,164411.0,143.4727,143.6232,143.3598,143.6044,164411.0
2017-12-11 09:30:00,152.93,154.85,152.29,154.74,95133.0,143.8772,145.6836,143.2751,145.5801,95133.0
2017-12-11 10:00:00,154.73,155.0,153.97,153.97,102477.0,145.5707,145.8247,144.8557,144.8557,102477.0
2017-12-11 10:30:00,153.97,154.16,153.26,153.43,44280.0,144.8557,145.0344,144.1877,144.3477,44280.0
2017-12-11 11:00:00,153.27,153.46,152.73,153.07,66438.0,144.1971,144.3759,143.6891,144.009,66438.0
2017-12-11 11:30:00,153.14,153.23,152.61,152.77,42639.0,144.0748,144.1595,143.5762,143.7267,42639.0
2017-12-11 12:00:00,152.95,153.04,152.42,152.81,26470.0,143.8961,143.9807,143.3974,143.7644,26470.0
2017-12-11 12:30:00,152.82,153.02,152.68,152.99,31882.0,143.7738,143.9619,143.642,143.9337,31882.0
2017-12-11 13:00:00,152.98,153.2,152.65,152.93,102312.0,143.9243,144.1313,143.6138,143.8772,102312.0
2017-12-11 13:30:00,152.92,153.19,152.56,153.05,60123.0,143.8678,144.1219,143.5292,143.9901,60123.0
2017-12-11 14:00:00,153.1,153.88,153.1,153.38,85005.0,144.0372,144.771,144.0372,144.3006,85005.0
2017-12-11 14:30:00,153.37,153.72,153.11,153.57,104865.0,144.2912,144.6205,144.0466,144.4794,104865.0
2017-12-11 15:00:00,153.6,153.64,153.1,153.2,93732.0,144.5076,144.5452,144.0372,144.1313,93732.0
2017-12-11 15:30:00,153.19,153.98,153.17,153.77,171656.0,144.1219,144.8651,144.103,144.6675,171656.0
2017-12-12 09:30:00,154.46,155.48,153.9,154.49,65911.0,145.3167,146.2763,144.7898,145.3449,65911.0
2017-12-12 10:00:00,154.3,154.67,153.96,154.6,71895.0,145.1662,145.5142,144.8463,145.4484,71895.0
2017-12-12 10:30:00,154.6,154.7,153.97,154.54,97180.0,145.4484,145.5425,144.8557,145.3919,97180.0
2017-12-12 11:00:00,154.56,154.6,154.0,154.27,89522.0,145.4108,145.4484,144.8839,145.1379,89522.0
2017-12-12 11:30:00,154.22,154.59,154.2,154.33,104909.0,145.0909,145.439,145.0721,145.1944,104909.0
2017-12-12 12:00:00,154.25,154.5,154.0,154.0,85288.0,145.1191,145.3543,144.8839,144.8839,85288.0
2017-12-12 12:30:00,154.04,154.53,154.02,154.35,46869.0,144.9215,145.3825,144.9027,145.2132,46869.0
2017-12-12 13:00:00,154.41,155.18,154.31,155.06,50868.0,145.2696,145.9941,145.1756,145.8812,50868.0
2017-12-12 13:30:00,155.06,155.2,154.61,155.1,42941.0,145.8812,146.0129,145.4578,145.9188,42941.0
2017-12-12 14:00:00,155.1,155.69,154.89,155.18,71172.0,145.9188,146.4739,145.7212,145.9941,71172.0
2017-12-12 14:30:00,155.18,155.22,154.62,154.65,37177.0,145.9941,146.0317,145.4672,145.4954,37177.0
2017-12-12 15:00:00,154.65,155.03,154.5,154.91,50594.0,145.4954,145.8529,145.3543,145.74,50594.0
2017-12-12 15:30:00,154.89,154.9,154.37,154.59,177432.0,145.7212,145.7306,145.232,145.439,177432.0
2017-12-13 09:30:00,154.28,155.11,153.81,154.69,43341.0,145.1473,145.9282,144.7052,145.5331,43341.0
2017-12-13 10:00:00,154.75,155.17,154.01,154.01,30944.0,145.5895,145.9847,144.8933,144.8933,30944.0
2017-12-13 10:30:00,154.22,154.7,153.75,154.2,86964.0,145.0909,145.5425,144.6487,145.0721,86964.0
2017-12-13 11:00:00,154.2,154.89,153.78,154.63,123541.0,145.0721,145.7212,144.6769,145.4766,123541.0
2017-12-13 11:30:00,154.68,155.24,154.49,154.73,67270.0,145.5237,146.0505,145.3449,145.5707,67270.0
2017-12-13 12:00:00,154.71,154.9,154.42,154.71,30326.0,145.5519,145.7306,145.279,145.5519,30326.0
2017-12-13 12:30:00,154.68,154.82,154.52,154.76,30496.0,145.5237,145.6554,145.3731,145.5989,30496.0
2017-12-13 13:00:00,154.75,155.12,154.52,155.08,41745.0,145.5895,145.9376,145.3731,145.9,41745.0
2017-12-13 13:30:00,155.06,155.86,154.9,155.8,74068.0,145.8812,146.6338,145.7306,146.5774,74068.0
2017-12-13 14:00:00,155.8,157.04,155.66,156.36,140128.0,146.5774,147.744,146.4456,147.1042,140128.0
2017-12-13 14:30:00,156.23,156.26,155.31,155.43,60685.0,146.9819,147.0101,146.1164,146.2293,60685.0
2017-12-13 15:00:00,155.44,155.98,155.31,155.48,63227.0,146.2387,146.7467,146.1164,146.2763,63227.0
2017-12-13 15:30:00,155.45,155.72,155.15,155.26,160135.0,146.2481,146.5021,145.9658,146.0693,160135.0
2017-12-14 09:30:00,156.63,160.0,156.2,159.98,293431.0,147.3582,150.5287,146.9537,150.5099,293431.0
2017-12-14 10:00:00,159.98,160.0,158.8,159.07,188107.0,150.5099,150.5287,149.3998,149.6538,188107.0
2017-12-14 10:30:00,159.12,160.93,158.95,160.45,275838.0,149.7008,151.4037,149.5409,150.9521,275838.0
2017-12-14 11:00:00,160.45,160.89,160.32,160.59,160492.0,150.9521,151.3661,150.8298,151.0838,160492.0
2017-12-14 11:30:00,160.62,161.25,159.93,160.1,165734.0,151.112,151.7047,150.4629,150.6228,165734.0
2017-12-14 12:00:00,160.04,160.1,159.13,159.26,72714.0,150.5664,150.6228,149.7102,149.8325,72714.0
2017-12-14 12:30:00,159.24,159.36,158.98,159.12,54665.0,149.8137,149.9266,149.5691,149.7008,54665.0
2017-12-14 13:00:00,159.16,159.29,158.42,159.05,148447.0,149.7385,149.8608,149.0423,149.635,148447.0
2017-12-14 13:30:00,159.04,159.69,158.62,159.18,61050.0,149.6256,150.2371,149.2304,149.7573,61050.0
2017-12-14 14:00:00,159.11,159.33,158.5,158.5,96063.0,149.6914,149.8984,149.1175,149.1175,96063.0
2017-12-14 14:30:00,158.44,158.73,157.83,158.7,73071.0,149.0611,149.3339,148.4872,149.3057,73071.0
2017-12-14 15:00:00,158.61,158.61,157.6,157.81,97303.0,149.221,149.221,148.2708,148.4684,97303.0
2017-12-14 15:30:00,157.83,158.14,157.13,157.23,255921.0,148.4872,148.7788,147.8286,147.9227,255921.0
2017-12-15 09:30:00,159.0,161.49,157.56,161.19,386524.0,149.5879,151.9305,148.2332,151.6483,386524.0
2017-12-15 10:00:00,160.93,164.29,160.93,164.0,324622.0,151.4037,154.5648,151.4037,154.292,324622.0
2017-12-15 10:30:00,164.17,164.24,161.8,162.29,243403.0,154.4519,154.5177,152.2222,152.6832,243403.0
2017-12-15 11:00:00,162.21,163.21,162.08,162.86,87325.0,152.6079,153.5487,152.4856,153.2194,87325.0
2017-12-15 11:30:00,162.88,163.62,162.69,163.34,86049.0,153.2383,153.9344,153.0595,153.671,86049.0
2017-12-15 12:00:00,163.28,163.62,162.79,163.61,54003.0,153.6146,153.9344,153.1536,153.925,54003.0
2017-12-15 12:30:00,163.59,163.88,162.9,163.45,96874.0,153.9062,154.1791,153.2571,153.7745,96874.0
2017-12-15 13:00:00,163.49,163.54,162.38,162.38,89839.0,153.8121,153.8592,152.7679,152.7679,89839.0
2017-12-15 13:30:00,162.36,162.96,162.23,162.96,69073.0,152.749,153.3135,152.6267,153.3135,69073.0
2017-12-15 14:00:00,162.97,163.38,162.27,162.3,67624.0,153.3229,153.7087,152.6644,152.6926,67624.0
2017-12-15 14:30:00,162.29,162.61,161.77,161.87,119883.0,152.6832,152.9842,152.194,152.288,119883.0
2017-12-15 15:00:00,161.97,162.29,161.88,162.03,143777.0,152.3821,152.6832,152.2974,152.4386,143777.0
2017-12-15 15:30:00,161.98,162.77,161.83,162.58,335318.0,152.3915,153.1348,152.2504,152.956,335318.0
2017-12-18 09:30:00,159.92,160.0,157.54,157.98,416056.0,150.4535,150.5287,148.2144,148.6283,416056.0
2017-12-18 10:00:00,157.85,158.06,156.76,157.41,183957.0,148.506,148.7036,147.4805,148.0921,183957.0
2017-12-18 10:30:00,157.36,159.1,157.36,159.05,238953.0,148.045,149.682,148.045,149.635,238953.0
2017-12-18 11:00:00,159.05,159.09,157.8,158.5,115071.0,149.635,149.6726,148.459,149.1175,115071.0
2017-12-18 11:30:00,158.5,159.91,158.5,159.31,100073.0,149.1175,150.4441,149.1175,149.8796,100073.0
2017-12-18 12:00:00,159.51,159.92,159.35,159.72,70559.0,150.0677,150.4535,149.9172,150.2653,70559.0
2017-12-18 12:30:00,159.74,160.44,159.71,160.12,75427.0,150.2841,150.9427,150.2559,150.6416,75427.0
2017-12-18 13:00:00,160.24,160.76,160.09,160.49,66167.0,150.7545,151.2437,150.6134,150.9897,66167.0
2017-12-18 13:30:00,160.5,160.81,160.19,160.2,68065.0,150.9991,151.2908,150.7075,150.7169,68065.0
2017-12-18 14:00:00,160.23,160.23,159.84,159.99,65218.0,150.7451,150.7451,150.3782,150.5193,65218.0
2017-12-18 14:30:00,160.01,160.31,159.85,160.16,78776.0,150.5381,150.8204,150.3876,150.6793,78776.0
2017-12-18 15:00:00,160.17,160.6,160.05,160.52,97683.0,150.6887,151.0932,150.5758,151.018,97683.0
2017-12-18 15:30:00,160.53,160.59,160.05,160.28,231394.0,151.0274,151.0838,150.5758,150.7922,231394.0
2017-12-19 09:30:00,160.04,161.92,159.66,161.12,195387.0,150.5664,152.3351,150.2089,151.5824,195387.0
2017-12-19 10:00:00,161.14,161.63,159.96,160.56,134553.0,151.6013,152.0622,150.4911,151.0556,134553.0
2017-12-19 10:30:00,160.71,161.14,160.42,160.86,62551.0,151.1967,151.6013,150.9239,151.3378,62551.0
2017-12-19 11:00:00,160.96,161.75,160.82,161.62,62602.0,151.4319,152.1751,151.3002,152.0528,62602.0
2017-12-19 11:30:00,161.66,161.66,160.61,160.62,89571.0,152.0905,152.0905,151.1026,151.112,89571.0
2017-12-19 12:00:00,160.69,161.76,160.6,161.64,78935.0,151.1779,152.1846,151.0932,152.0717,78935.0
2017-12-19 12:30:00,161.65,161.83,161.34,161.56,33953.0,152.0811,152.2504,151.7894,151.9964,33953.0
2017-12-19 13:00:00,161.56,161.65,161.26,161.35,49285.0,151.9964,152.0811,151.7142,151.7988,49285.0
2017-12-19 13:30:00,161.33,161.37,160.56,160.59,83751.0,151.78,151.8176,151.0556,151.0838,83751.0
2017-12-19 14:00:00,160.59,160.82,160.08,160.15,207579.0,151.0838,151.3002,150.604,150.6699,207579.0
2017-12-19 14:30:00,160.19,160.86,160.01,160.02,107352.0,150.7075,151.3378,150.5381,150.5476,107352.0
2017-12-19 15:00:00,160.02,160.15,159.75,160.13,122199.0,150.5476,150.6699,150.2935,150.651,122199.0
2017-12-19 15:30:00,160.09,160.41,159.88,159.97,157048.0,150.6134,150.9145,150.4158,150.5005,157048.0
2017-12-20 09:30:00,160.72,161.6,159.66,161.02,90247.0,151.2061,152.034,150.2089,151.4884,90247.0
2017-12-20 10:00:00,161.08,161.89,160.19,161.68,79494.0,151.5448,152.3069,150.7075,152.1093,79494.0
2017-12-20 10:30:00,161.63,161.65,160.65,160.85,66012.0,152.0622,152.0811,151.1403,151.3284,66012.0
2017-12-20 11:00:00,160.86,160.93,160.41,160.6,36685.0,151.3378,151.4037,150.9145,151.0932,36685.0
2017-12-20 11:30:00,160.61,160.87,160.35,160.64,24336.0,151.1026,151.3472,150.858,151.1309,24336.0
2017-12-20 12:00:00,160.72,160.78,160.26,160.32,40004.0,151.2061,151.2626,150.7733,150.8298,40004.0
2017-12-20 12:30:00,160.31,160.36,159.75,160.36,48075.0,150.8204,150.8674,150.2935,150.8674,48075.0
2017-12-20 13:00:00,160.4,160.95,160.26,160.69,27421.0,150.9051,151.4225,150.7733,151.1779,27421.0
2017-12-20 13:30:00,160.66,160.82,160.34,160.48,28369.0,151.1497,151.3002,150.8486,150.9803,28369.0
2017-12-20 14:00:00,160.49,160.69,160.17,160.24,42843.0,150.9897,151.1779,150.6887,150.7545,42843.0
2017-12-20 14:30:00,160.18,160.32,160.0,160.04,33856.0,150.6981,150.8298,150.5287,150.5664,33856.0
2017-12-20 15:00:00,160.03,160.68,160.03,160.64,97848.0,150.557,151.1685,150.557,151.1309,97848.0
2017-12-20 15:30:00,160.62,160.94,160.45,160.64,139502.0,151.112,151.4131,150.9521,151.1309,139502.0
2017-12-21 09:30:00,160.66,161.59,159.32,159.37,83576.0,151.1497,152.0246,149.889,149.936,83576.0
2017-12-21 10:00:00,159.37,160.29,159.07,159.72,66328.0,149.936,150.8016,149.6538,150.2653,66328.0
2017-12-21 10:30:00,159.72,160.04,159.36,160.02,39673.0,150.2653,150.5664,149.9266,150.5476,39673.0
2017-12-21 11:00:00,160.03,160.33,159.39,159.74,45035.0,150.557,150.8392,149.9548,150.2841,45035.0
2017-12-21 11:30:00,159.79,160.14,159.43,159.55,43165.0,150.3312,150.6604,149.9925,150.1054,43165.0
2017-12-21 12:00:00,159.58,159.94,159.48,159.63,43944.0,150.1336,150.4723,150.0395,150.1806,43944.0
2017-12-21 12:30:00,159.69,159.76,159.35,159.65,26784.0,150.2371,150.3029,149.9172,150.1995,26784.0
2017-12-21 13:00:00,159.7,160.02,159.61,159.8,39752.0,150.2465,150.5476,150.1618,150.3406,39752.0
2017-12-21 13:30:00,159.81,159.9,159.46,159.52,41722.0,150.35,150.4347,150.0207,150.0772,41722.0
2017-12-21 14:00:00,159.56,160.29,159.47,160.02,38286.0,150.1148,150.8016,150.0301,150.5476,38286.0
2017-12-21 14:30:00,160.02,160.16,159.65,159.73,40848.0,150.5476,150.6793,150.1995,150.2747,40848.0
2017-12-21 15:00:00,159.73,159.92,159.48,159.69,57201.0,150.2747,150.4535,150.0395,150.2371,57201.0
2017-12-21 15:30:00,159.71,159.9,159.31,159.41,177166.0,150.2559,150.4347,149.8796,149.9737,177166.0
2017-12-22 09:30:00,160.1,160.1,158.2,158.21,66660.0,150.6228,150.6228,148.8353,148.8447,66660.0
2017-12-22 10:00:00,158.34,158.57,157.72,158.17,62688.0,148.967,149.1834,148.3837,148.8071,62688.0
2017-12-22 10:30:00,158.17,158.57,157.54,158.06,68302.0,148.8071,149.1834,148.2144,148.7036,68302.0
2017-12-22 11:00:00,158.2,158.25,157.61,158.03,93425.0,148.8353,148.8823,148.2802,148.6754,93425.0
2017-12-22 11:30:00,158.15,158.29,157.74,158.15,27632.0,148.7882,148.92,148.4025,148.7882,27632.0
2017-12-22 12:00:00,158.16,158.36,157.48,158.36,113218.0,148.7977,148.9858,148.1579,148.9858,113218.0
2017-12-22 12:30:00,158.25,158.76,157.92,157.97,77165.0,148.8823,149.3621,148.5719,148.6189,77165.0
2017-12-22 13:00:00,157.97,158.39,157.73,158.11,80818.0,148.6189,149.014,148.3931,148.7506,80818.0
2017-12-22 13:30:00,158.15,158.32,157.93,158.2,29756.0,148.7882,148.9482,148.5813,148.8353,29756.0
2017-12-22 14:00:00,158.16,158.44,158.12,158.33,23286.0,148.7977,149.0611,148.76,148.9576,23286.0
2017-12-22 14:30:00,158.29,158.57,158.05,158.1,31300.0,148.92,149.1834,148.6942,148.7412,31300.0
2017-12-22 15:00:00,158.09,158.53,158.04,158.28,44323.0,148.7318,149.1458,148.6848,148.9106,44323.0
2017-12-22 15:30:00,158.27,158.64,158.26,158.46,132493.0,148.9011,149.2492,148.8917,149.0799,132493.0
2017-12-26 09:30:00,158.54,159.86,157.24,158.43,88987.0,149.1552,150.397,147.9321,149.0517,88987.0
2017-12-26 10:00:00,158.29,159.91,158.1,159.62,40142.0,148.92,150.4441,148.7412,150.1712,40142.0
2017-12-26 10:30:00,159.7,160.13,159.2,159.9,25175.0,150.2465,150.651,149.7761,150.4347,25175.0
2017-12-26 11:00:00,160.07,160.07,158.93,159.4,34611.0,150.5946,150.5946,149.5221,149.9643,34611.0
2017-12-26 11:30:00,159.4,159.68,159.06,159.68,23396.0,149.9643,150.2277,149.6444,150.2277,23396.0
2017-12-26 12:00:00,159.83,160.03,159.45,159.71,22302.0,150.3688,150.557,150.0113,150.2559,22302.0
2017-12-26 12:30:00,159.81,160.0,159.42,159.72,59326.0,150.35,150.5287,149.9831,150.2653,59326.0
2017-12-26 13:00:00,159.71,159.77,159.38,159.38,25069.0,150.2559,150.3124,149.9454,149.9454,25069.0
2017-12-26 13:30:00,159.37,159.42,159.14,159.27,24991.0,149.936,149.9831,149.7196,149.8419,24991.0
2017-12-26 14:00:00,159.25,159.3,158.96,159.13,54160.0,149.8231,149.8702,149.5503,149.7102,54160.0
2017-12-26 14:30:00,159.17,159.27,158.63,159.03,48718.0,149.7479,149.8419,149.2398,149.6162,48718.0
2017-12-26 15:00:00,159.03,159.45,158.94,159.31,192226.0,149.6162,150.0113,149.5315,149.8796,192226.0
2017-12-26 15:30:00,159.25,159.34,158.67,158.91,97643.0,149.8231,149.9078,149.2775,149.5033,97643.0
2017-12-27 09:30:00,159.0,159.14,158.05,158.05,22934.0,149.5879,149.7196,148.6942,148.6942,22934.0
2017-12-27 10:00:00,158.21,158.54,157.57,157.59,30105.0,148.8447,149.1552,148.2426,148.2614,30105.0
2017-12-27 10:30:00,157.63,158.69,157.52,158.14,37752.0,148.299,149.2963,148.1955,148.7788,37752.0
2017-12-27 11:00:00,158.17,158.61,157.85,158.06,22777.0,148.8071,149.221,148.506,148.7036,22777.0
2017-12-27 11:30:00,158.07,158.28,157.87,158.13,17469.0,148.713,148.9106,148.5248,148.7694,17469.0
2017-12-27 12:00:00,158.06,158.24,157.79,157.97,53955.0,148.7036,148.8729,148.4496,148.6189,53955.0
2017-12-27 12:30:00,157.96,158.15,157.93,158.06,25973.0,148.6095,148.7882,148.5813,148.7036,25973.0
2017-12-27 13:00:00,158.11,158.2,157.91,158.13,31472.0,148.7506,148.8353,148.5625,148.7694,31472.0
2017-12-27 13:30:00,157.99,158.13,157.58,157.82,21937.0,148.6377,148.7694,148.252,148.4778,21937.0
2017-12-27 14:00:00,157.77,157.95,157.58,157.77,24732.0,148.4307,148.6001,148.252,148.4307,24732.0
2017-12-27 14:30:00,157.77,157.84,157.09,157.4,33834.0,148.4307,148.4966,147.791,148.0826,33834.0
2017-12-27 15:00:00,157.41,157.75,157.33,157.71,37099.0,148.0921,148.4119,148.0168,148.3743,37099.0
2017-12-27 15:30:00,157.7,158.1,157.64,158.03,79368.0,148.3649,148.7412,148.3084,148.6754,79368.0
2017-12-28 09:30:00,157.84,158.81,156.6,156.87,49634.0,148.4966,149.4092,147.33,147.584,49634.0
2017-12-28 10:00:00,157.01,157.05,156.37,156.61,55076.0,147.7157,147.7534,147.1136,147.3394,55076.0
2017-12-28 10:30:00,156.6,157.01,156.54,156.69,33256.0,147.33,147.7157,147.2736,147.4147,33256.0
2017-12-28 11:00:00,156.74,157.22,156.61,156.95,36399.0,147.4617,147.9133,147.3394,147.6593,36399.0
2017-12-28 11:30:00,156.86,156.93,156.54,156.78,24690.0,147.5746,147.6405,147.2736,147.4993,24690.0
2017-12-28 12:00:00,156.67,156.98,156.63,156.86,20216.0,147.3959,147.6875,147.3582,147.5746,20216.0
2017-12-28 12:30:00,156.9,156.94,156.57,156.68,17493.0,147.6122,147.6499,147.3018,147.4053,17493.0
2017-12-28 13:00:00,156.75,156.99,156.69,156.97,17800.0,147.4711,147.6969,147.4147,147.6781,17800.0
2017-12-28 13:30:00,156.93,157.15,156.86,157.06,23471.0,147.6405,147.8474,147.5746,147.7628,23471.0
2017-12-28 14:00:00,157.01,157.36,156.96,157.35,24408.0,147.7157,148.045,147.6687,148.0356,24408.0
2017-12-28 14:30:00,157.38,157.5,157.28,157.47,17780.0,148.0638,148.1767,147.9697,148.1485,17780.0
2017-12-28 15:00:00,157.49,157.51,157.18,157.18,29394.0,148.1673,148.1861,147.8757,147.8757,29394.0
2017-12-28 15:30:00,157.19,157.76,157.08,157.72,109206.0,147.8851,148.4213,147.7816,148.3837,109206.0
2017-12-29 09:30:00,158.28,158.35,157.44,157.45,23512.0,148.9106,148.9764,148.1203,148.1297,23512.0
2017-12-29 10:00:00,157.44,157.65,157.08,157.16,18754.0,148.1203,148.3178,147.7816,147.8569,18754.0
2017-12-29 10:30:00,157.18,157.36,156.84,157.03,19609.0,147.8757,148.045,147.5558,147.7345,19609.0
2017-12-29 11:00:00,157.21,157.5,157.12,157.31,17771.0,147.9039,148.1767,147.8192,147.998,17771.0
2017-12-29 11:30:00,157.38,157.66,157.17,157.22,18294.0,148.0638,148.3273,147.8663,147.9133,18294.0
2017-12-29 12:00:00,157.24,157.43,157.14,157.14,8146.0,147.9321,148.1109,147.838,147.838,8146.0
2017-12-29 12:30:00,157.06,157.22,157.0,157.1,9822.0,147.7628,147.9133,147.7063,147.8004,9822.0
2017-12-29 13:00:00,157.06,157.22,156.97,157.13,17595.0,147.7628,147.9133,147.6781,147.8286,17595.0
2017-12-29 13:30:00,157.1,157.13,156.63,156.67,26860.0,147.8004,147.8286,147.3582,147.3959,26860.0
2017-12-29 14:00:00,156.76,156.81,156.55,156.75,12895.0,147.4805,147.5276,147.283,147.4711,12895.0
2017-12-29 14:30:00,156.79,156.92,156.7,156.8,14758.0,147.5088,147.6311,147.4241,147.5182,14758.0
2017-12-29 15:00:00,156.86,156.86,156.53,156.68,17968.0,147.5746,147.5746,147.2641,147.4053,17968.0
2017-12-29 15:30:00,156.65,156.67,155.85,155.97,140528.0,147.377,147.3959,146.6244,146.7373,140528.0
2018-01-02 09:30:00,156.91,158.9,156.66,158.77,75403.0,147.6217,149.4939,147.3864,149.3715,75403.0
2018-01-02 10:00:00,158.61,159.08,158.2,158.33,71950.0,149.221,149.6632,148.8353,148.9576,71950.0
2018-01-02 10:30:00,158.48,158.77,158.07,158.16,33945.0,149.0987,149.3715,148.713,148.7977,33945.0
2018-01-02 11:00:00,158.22,158.24,157.41,157.69,53155.0,148.8541,148.8729,148.0921,148.3555,53155.0
2018-01-02 11:30:00,157.78,158.03,157.32,157.91,27335.0,148.4402,148.6754,148.0074,148.5625,27335.0
2018-01-02 12:00:00,157.75,158.26,157.62,158.18,29696.0,148.4119,148.8917,148.2896,148.8165,29696.0
2018-01-02 12:30:00,158.24,158.4,158.0,158.2,14776.0,148.8729,149.0234,148.6471,148.8353,14776.0
2018-01-02 13:00:00,158.2,158.57,157.91,158.21,18639.0,148.8353,149.1834,148.5625,148.8447,18639.0
2018-01-02 13:30:00,158.11,158.49,158.11,158.37,20412.0,148.7506,149.1081,148.7506,148.9952,20412.0
2018-01-02 14:00:00,158.36,158.55,158.06,158.5,53635.0,148.9858,149.1646,148.7036,149.1175,53635.0
2018-01-02 14:30:00,158.56,158.98,158.53,158.93,34843.0,149.174,149.5691,149.1458,149.5221,34843.0
2018-01-02 15:00:00,158.85,159.08,158.68,158.96,53616.0,149.4468,149.6632,149.2869,149.5503,53616.0
2018-01-02 15:30:00,158.99,159.04,158.42,158.99,70470.0,149.5785,149.6256,149.0423,149.5785,70470.0
2018-01-03 09:30:00,157.81,158.6,155.03,156.43,101815.0,148.4684,149.2116,145.8529,147.1701,101815.0
2018-01-03 10:00:00,156.44,157.28,156.33,156.74,95290.0,147.1795,147.9697,147.076,147.4617,95290.0
2018-01-03 10:30:00,156.76,156.9,156.12,156.12,98237.0,147.4805,147.6122,146.8784,146.8784,98237.0
2018-01-03 11:00:00,156.12,156.99,155.74,156.88,131280.0,146.8784,147.6969,146.5209,147.5934,131280.0
2018-01-03 11:30:00,156.81,157.52,156.73,156.77,61242.0,147.5276,148.1955,147.4523,147.4899,61242.0
2018-01-03 12:00:00,156.83,157.13,156.71,157.09,59379.0,147.5464,147.8286,147.4335,147.791,59379.0
2018-01-03 12:30:00,157.15,157.85,157.15,157.41,42614.0,147.8474,148.506,147.8474,148.0921,42614.0
2018-01-03 13:00:00,157.41,157.64,156.97,157.13,35742.0,148.0921,148.3084,147.6781,147.8286,35742.0
2018-01-03 13:30:00,157.17,157.39,156.56,156.7,44005.0,147.8663,148.0732,147.2924,147.4241,44005.0
2018-01-03 14:00:00,156.74,157.23,156.72,156.91,80188.0,147.4617,147.9227,147.4429,147.6217,80188.0
2018-01-03 14:30:00,156.89,157.01,156.58,156.79,75185.0,147.6028,147.7157,147.3112,147.5088,75185.0
2018-01-03 15:00:00,156.8,157.12,156.67,156.99,100054.0,147.5182,147.8192,147.3959,147.6969,100054.0
2018-01-03 15:30:00,156.98,157.16,156.71,156.74,219024.0,147.6875,147.8569,147.4335,147.4617,219024.0
2018-01-04 09:30:00,156.79,158.14,152.5,153.4,181972.0,147.5088,148.7788,143.4727,144.3194,181972.0
2018-01-04 10:00:00,153.53,153.92,153.04,153.37,143468.0,144.4417,144.8086,143.9807,144.2912,143468.0
2018-01-04 10:30:00,153.46,154.01,152.9,154.01,230913.0,144.3759,144.8933,143.849,144.8933,230913.0
2018-01-04 11:00:00,153.96,154.14,153.17,153.37,108433.0,144.8463,145.0156,144.103,144.2912,108433.0
2018-01-04 11:30:00,153.41,153.86,153.1,153.71,67173.0,144.3288,144.7522,144.0372,144.6111,67173.0
2018-01-04 12:00:00,153.8,154.85,153.68,154.71,75986.0,144.6957,145.6836,144.5829,145.5519,75986.0
2018-01-04 12:30:00,154.76,155.07,154.49,154.88,110507.0,145.5989,145.8906,145.3449,145.7118,110507.0
2018-01-04 13:00:00,154.88,155.05,154.51,154.78,40160.0,145.7118,145.8718,145.3637,145.6177,40160.0
2018-01-04 13:30:00,154.83,154.93,154.24,154.47,62022.0,145.6648,145.7589,145.1097,145.3261,62022.0
2018-01-04 14:00:00,154.44,154.87,154.42,154.49,104181.0,145.2979,145.7024,145.279,145.3449,104181.0
2018-01-04 14:30:00,154.54,155.18,154.51,155.06,59670.0,145.3919,145.9941,145.3637,145.8812,59670.0
2018-01-04 15:00:00,155.04,155.09,154.66,155.0,99147.0,145.8623,145.9094,145.5048,145.8247,99147.0
2018-01-04 15:30:00,154.99,155.13,154.84,155.03,194349.0,145.8153,145.947,145.6742,145.8529,194349.0
2018-01-05 09:30:00,156.24,156.79,155.5,156.29,65647.0,146.9913,147.5088,146.2951,147.0384,65647.0
2018-01-05 10:00:00,156.3,156.91,155.68,155.79,59533.0,147.0478,147.6217,146.4645,146.5679,59533.0
2018-01-05 10:30:00,155.83,156.08,155.74,155.75,46022.0,146.6056,146.8408,146.5209,146.5303,46022.0
2018-01-05 11:00:00,155.78,155.8,155.42,155.62,38586.0,146.5585,146.5774,146.2199,146.408,38586.0
2018-01-05 11:30:00,155.67,155.78,155.32,155.43,50422.0,146.4551,146.5585,146.1258,146.2293,50422.0
2018-01-05 12:00:00,155.44,155.46,155.06,155.16,28579.0,146.2387,146.2575,145.8812,145.9752,28579.0
2018-01-05 12:30:00,155.15,155.21,154.91,154.92,25012.0,145.9658,146.0223,145.74,145.7494,25012.0
2018-01-05 13:00:00,154.92,155.32,154.76,155.26,26398.0,145.7494,146.1258,145.5989,146.0693,26398.0
2018-01-05 13:30:00,155.28,155.67,155.28,155.57,30193.0,146.0881,146.4551,146.0881,146.361,30193.0
2018-01-05 14:00:00,155.63,155.73,155.23,155.73,36146.0,146.4174,146.5115,146.0411,146.5115,36146.0
2018-01-05 14:30:00,155.73,156.26,155.63,156.19,40364.0,146.5115,147.0101,146.4174,146.9443,40364.0
2018-01-05 15:00:00,156.14,156.93,155.84,156.67,61893.0,146.8972,147.6405,146.615,147.3959,61893.0
2018-01-05 15:30:00,156.68,157.23,156.57,157.13,150303.0,147.4053,147.9227,147.3018,147.8286,150303.0
2018-01-08 09:30:00,157.3,157.79,156.14,157.79,91274.0,147.9886,148.4496,146.8972,148.4496,91274.0
2018-01-08 10:00:00,157.7,157.97,157.17,157.4,47880.0,148.3649,148.6189,147.8663,148.0826,47880.0
2018-01-08 10:30:00,157.38,157.41,156.66,156.66,49228.0,148.0638,148.0921,147.3864,147.3864,49228.0
2018-01-08 11:00:00,156.66,156.69,156.25,156.27,52232.0,147.3864,147.4147,147.0007,147.0195,52232.0
2018-01-08 11:30:00,156.31,156.9,156.3,156.82,79480.0,147.0572,147.6122,147.0478,147.537,79480.0
2018-01-08 12:00:00,156.82,157.23,156.8,157.2,32505.0,147.537,147.9227,147.5182,147.8945,32505.0
2018-01-08 12:30:00,157.21,157.72,157.14,157.67,19651.0,147.9039,148.3837,147.838,148.3367,19651.0
2018-01-08 13:00:00,157.64,158.42,157.64,158.34,55672.0,148.3084,149.0423,148.3084,148.967,55672.0
2018-01-08 13:30:00,158.28,158.41,157.96,157.97,41931.0,148.9106,149.0329,148.6095,148.6189,41931.0
2018-01-08 14:00:00,157.93,158.25,157.85,158.0,42883.0,148.5813,148.8823,148.506,148.6471,42883.0
2018-01-08 14:30:00,158.01,159.44,157.99,159.35,70526.0,148.6565,150.0019,148.6377,149.9172,70526.0
2018-01-08 15:00:00,159.34,159.88,158.95,159.15,139693.0,149.9078,150.4158,149.5409,149.7291,139693.0
2018-01-08 15:30:00,159.14,159.63,159.05,159.19,152430.0,149.7196,150.1806,149.635,149.7667,152430.0
2018-01-09 09:30:00,158.57,159.27,157.69,158.32,85497.0,149.1834,149.8419,148.3555,148.9482,85497.0
2018-01-09 10:00:00,158.32,158.74,157.79,158.44,121279.0,148.9482,149.3433,148.4496,149.0611,121279.0
2018-01-09 10:30:00,158.37,158.51,158.04,158.26,100587.0,148.9952,149.1269,148.6848,148.8917,100587.0
2018-01-09 11:00:00,158.28,160.34,158.18,160.06,123918.0,148.9106,150.8486,148.8165,150.5852,123918.0
2018-01-09 11:30:00,160.06,160.29,159.31,159.65,118914.0,150.5852,150.8016,149.8796,150.1995,118914.0
2018-01-09 12:00:00,159.65,159.91,159.3,159.42,58359.0,150.1995,150.4441,149.8702,149.9831,58359.0
2018-01-09 12:30:00,159.42,159.65,159.13,159.4,55175.0,149.9831,150.1995,149.7102,149.9643,55175.0
2018-01-09 13:00:00,159.42,159.96,159.35,159.93,36912.0,149.9831,150.4911,149.9172,150.4629,36912.0
2018-01-09 13:30:00,159.94,160.2,159.69,160.2,71628.0,150.4723,150.7169,150.2371,150.7169,71628.0
2018-01-09 14:00:00,160.25,161.42,160.25,160.56,127968.0,150.7639,151.8647,150.7639,151.0556,127968.0
2018-01-09 14:30:00,160.59,161.09,160.29,160.82,139801.0,151.0838,151.5542,150.8016,151.3002,139801.0
2018-01-09 15:00:00,160.82,161.17,160.67,160.96,111692.0,151.3002,151.6295,151.1591,151.4319,111692.0
2018-01-09 15:30:00,160.96,161.05,160.38,160.61,188770.0,151.4319,151.5166,150.8862,151.1026,188770.0
2018-01-10 09:30:00,159.72,159.73,157.71,158.81,82648.0,150.2653,150.2747,148.3743,149.4092,82648.0
2018-01-10 10:00:00,158.67,159.55,158.57,159.03,175756.0,149.2775,150.1054,149.1834,149.6162,175756.0
2018-01-10 10:30:00,158.99,159.34,158.57,158.78,100662.0,149.5785,149.9078,149.1834,149.381,100662.0
2018-01-10 11:00:00,158.8,159.14,158.57,158.61,65121.0,149.3998,149.7196,149.1834,149.221,65121.0
2018-01-10 11:30:00,158.77,159.15,158.75,159.0,37563.0,149.3715,149.7291,149.3527,149.5879,37563.0
2018-01-10 12:00:00,159.0,159.76,158.93,159.76,27194.0,149.5879,150.3029,149.5221,150.3029,27194.0
2018-01-10 12:30:00,159.74,159.77,159.28,159.56,35032.0,150.2841,150.3124,149.8514,150.1148,35032.0
2018-01-10 13:00:00,159.52,159.89,159.35,159.35,42885.0,150.0772,150.4252,149.9172,149.9172,42885.0
2018-01-10 13:30:00,159.44,159.57,159.23,159.56,21986.0,150.0019,150.1242,149.8043,150.1148,21986.0
2018-01-10 14:00:00,159.53,159.98,159.53,159.88,63131.0,150.0866,150.5099,150.0866,150.4158,63131.0
2018-01-10 14:30:00,159.9,160.24,159.71,160.19,50500.0,150.4347,150.7545,150.2559,150.7075,50500.0
2018-01-10 15:00:00,160.16,160.66,160.1,160.51,59955.0,150.6793,151.1497,150.6228,151.0085,59955.0
2018-01-10 15:30:00,160.48,160.72,160.47,160.63,139669.0,150.9803,151.2061,150.9709,151.1214,139669.0
2018-01-11 09:30:00,161.0,161.49,160.01,160.16,67869.0,151.4695,151.9305,150.5381,150.6793,67869.0
2018-01-11 10:00:00,160.28,160.57,159.19,159.71,82179.0,150.7922,151.065,149.7667,150.2559,82179.0
2018-01-11 10:30:00,159.71,160.64,159.7,160.38,50005.0,150.2559,151.1309,150.2465,150.8862,50005.0
2018-01-11 11:00:00,160.44,160.76,160.29,160.55,30428.0,150.9427,151.2437,150.8016,151.0462,30428.0
2018-01-11 11:30:00,160.55,161.02,160.47,160.89,43841.0,151.0462,151.4884,150.9709,151.3661,43841.0
2018-01-11 12:00:00,160.92,161.2,160.75,161.15,39798.0,151.3943,151.6577,151.2343,151.6107,39798.0
2018-01-11 12:30:00,161.16,161.97,161.15,161.78,79437.0,151.6201,152.3821,151.6107,152.2034,79437.0
2018-01-11 13:00:00,161.84,162.5,161.76,162.17,154457.0,152.2598,152.8807,152.1846,152.5703,154457.0
2018-01-11 13:30:00,162.16,162.39,161.98,162.32,58050.0,152.5609,152.7773,152.3915,152.7114,58050.0
2018-01-11 14:00:00,162.29,162.79,162.24,162.3,90730.0,152.6832,153.1536,152.6361,152.6926,90730.0
2018-01-11 14:30:00,162.34,162.43,161.73,162.06,57020.0,152.7302,152.8149,152.1563,152.4668,57020.0
2018-01-11 15:00:00,162.06,162.47,161.99,162.28,78903.0,152.4668,152.8525,152.4009,152.6738,78903.0
2018-01-11 15:30:00,162.27,162.41,162.19,162.31,155139.0,152.6644,152.7961,152.5891,152.702,155139.0
2018-01-12 09:30:00,163.37,164.52,162.3,163.36,78294.0,153.6992,154.7812,152.6926,153.6898,78294.0
2018-01-12 10:00:00,163.44,164.14,163.36,163.81,92139.0,153.7651,154.4237,153.6898,154.1132,92139.0
2018-01-12 10:30:00,163.78,164.35,163.74,164.12,54384.0,154.085,154.6212,154.0473,154.4049,54384.0
2018-01-12 11:00:00,164.13,164.41,163.97,164.13,115716.0,154.4143,154.6777,154.2637,154.4143,115716.0
2018-01-12 11:30:00,164.2,164.42,163.87,164.4,34301.0,154.4801,154.6871,154.1697,154.6683,34301.0
2018-01-12 12:00:00,164.43,164.87,164.33,164.8,53463.0,154.6965,155.1105,154.6024,155.0446,53463.0
2018-01-12 12:30:00,164.78,164.86,164.53,164.73,38861.0,155.0258,155.101,154.7906,154.9787,38861.0
2018-01-12 13:00:00,164.74,165.04,164.48,164.97,148106.0,154.9882,155.2704,154.7435,155.2045,148106.0
2018-01-12 13:30:00,164.99,165.68,164.73,165.47,144607.0,155.2234,155.8725,154.9787,155.6749,144607.0
2018-01-12 14:00:00,165.47,166.31,165.27,165.99,102417.0,155.6749,156.4652,155.4868,156.1642,102417.0
2018-01-12 14:30:00,166.09,166.14,165.35,165.99,72353.0,156.2582,156.3053,155.562,156.1642,72353.0
2018-01-12 15:00:00,165.95,166.21,165.85,166.21,115377.0,156.1265,156.3711,156.0324,156.3711,115377.0
2018-01-12 15:30:00,166.16,166.3,165.87,166.27,304916.0,156.3241,156.4558,156.0513,156.4276,304916.0
2018-01-16 09:30:00,166.9,169.25,166.5,168.84,138811.0,157.0203,159.2312,156.644,158.8454,138811.0
2018-01-16 10:00:00,168.83,170.11,168.79,169.73,224113.0,158.836,160.0403,158.7984,159.6828,224113.0
2018-01-16 10:30:00,169.74,170.42,169.25,169.73,153928.0,159.6922,160.3319,159.2312,159.6828,153928.0
2018-01-16 11:00:00,169.74,171.44,169.74,170.44,237764.0,159.6922,161.2915,159.6922,160.3507,237764.0
2018-01-16 11:30:00,170.44,171.5,170.31,171.08,152964.0,160.3507,161.348,160.2284,160.9529,152964.0
2018-01-16 12:00:00,171.05,171.48,170.49,170.55,103582.0,160.9246,161.3292,160.3978,160.4542,103582.0
2018-01-16 12:30:00,170.56,171.08,170.45,170.73,64467.0,160.4636,160.9529,160.3601,160.6236,64467.0
2018-01-16 13:00:00,170.83,171.25,170.71,171.18,90095.0,160.7177,161.1128,160.6048,161.0469,90095.0
2018-01-16 13:30:00,171.23,171.83,170.39,170.59,131764.0,161.094,161.6585,160.3037,160.4919,131764.0
2018-01-16 14:00:00,170.55,171.3,170.23,170.66,77759.0,160.4542,161.1598,160.1532,160.5577,77759.0
2018-01-16 14:30:00,170.58,170.73,169.81,169.98,94210.0,160.4824,160.6236,159.758,159.918,94210.0
2018-01-16 15:00:00,170.05,170.82,170.01,170.54,92327.0,159.9838,160.7082,159.9462,160.4448,92327.0
2018-01-16 15:30:00,170.49,171.29,170.45,170.65,371773.0,160.3978,161.1504,160.3601,160.5483,371773.0
2018-01-17 09:30:00,171.16,173.21,170.76,172.55,108853.0,161.0281,162.9568,160.6518,162.3358,108853.0
2018-01-17 10:00:00,172.41,173.14,172.02,172.25,135315.0,162.2041,162.8909,161.8372,162.0536,135315.0
2018-01-17 10:30:00,172.25,173.0,172.24,172.65,102161.0,162.0536,162.7592,162.0442,162.4299,102161.0
2018-01-17 11:00:00,172.65,172.79,172.29,172.34,50857.0,162.4299,162.5616,162.0912,162.1383,50857.0
2018-01-17 11:30:00,172.34,172.82,172.34,172.74,112253.0,162.1383,162.5899,162.1383,162.5146,112253.0
2018-01-17 12:00:00,172.79,173.23,172.66,173.07,67600.0,162.5616,162.9756,162.4393,162.8251,67600.0
2018-01-17 12:30:00,173.12,173.29,172.79,173.08,50624.0,162.8721,163.032,162.5616,162.8345,50624.0
2018-01-17 13:00:00,173.08,173.21,172.86,173.1,57112.0,162.8345,162.9568,162.6275,162.8533,57112.0
2018-01-17 13:30:00,173.1,173.25,173.06,173.17,84257.0,162.8533,162.9944,162.8156,162.9191,84257.0
2018-01-17 14:00:00,173.18,173.66,173.09,173.49,67318.0,162.9285,163.3801,162.8439,163.2202,67318.0
2018-01-17 14:30:00,173.49,173.74,173.27,173.54,74245.0,163.2202,163.4554,163.0132,163.2672,74245.0
2018-01-17 15:00:00,173.61,173.84,172.96,173.03,89480.0,163.3331,163.5495,162.7216,162.7874,89480.0
2018-01-17 15:30:00,173.02,173.14,172.73,172.84,221245.0,162.778,162.8909,162.5052,162.6087,221245.0
2018-01-18 09:30:00,171.91,171.92,169.59,169.65,127403.0,161.7337,161.7431,159.5511,159.6075,127403.0
2018-01-18 10:00:00,169.67,171.0,169.37,171.0,177344.0,159.6263,160.8776,159.3441,160.8776,177344.0
2018-01-18 10:30:00,170.99,172.0,170.95,171.0,74638.0,160.8682,161.8184,160.8305,160.8776,74638.0
2018-01-18 11:00:00,170.9,171.44,170.67,170.97,50998.0,160.7835,161.2915,160.5671,160.8494,50998.0
2018-01-18 11:30:00,170.97,171.1,170.5,170.5,66628.0,160.8494,160.9717,160.4072,160.4072,66628.0
2018-01-18 12:00:00,170.5,170.9,170.5,170.58,51155.0,160.4072,160.7835,160.4072,160.4824,51155.0
2018-01-18 12:30:00,170.59,170.83,170.59,170.78,39048.0,160.4919,160.7177,160.4919,160.6706,39048.0
2018-01-18 13:00:00,170.75,171.11,170.57,170.81,34408.0,160.6424,160.9811,160.473,160.6988,34408.0
2018-01-18 13:30:00,170.83,171.13,170.77,170.95,32032.0,160.7177,160.9999,160.6612,160.8305,32032.0
2018-01-18 14:00:00,170.97,171.38,170.97,171.18,27131.0,160.8494,161.2351,160.8494,161.0469,27131.0
2018-01-18 14:30:00,171.21,171.49,171.19,171.34,41483.0,161.0752,161.3386,161.0563,161.1975,41483.0
2018-01-18 15:00:00,171.34,171.35,171.11,171.17,68570.0,161.1975,161.2069,160.9811,161.0375,68570.0
2018-01-18 15:30:00,171.2,171.98,171.11,171.82,212722.0,161.0657,161.7996,160.9811,161.649,212722.0
2018-01-19 09:30:00,171.7,173.12,170.87,171.24,197229.0,161.5362,162.8721,160.7553,161.1034,197229.0
2018-01-19 10:00:00,171.42,171.52,170.63,171.27,82668.0,161.2727,161.3668,160.5295,161.1316,82668.0
2018-01-19 10:30:00,171.15,171.15,170.37,170.64,193501.0,161.0187,161.0187,160.2849,160.5389,193501.0
2018-01-19 11:00:00,170.68,170.75,169.82,170.03,100450.0,160.5765,160.6424,159.7674,159.965,100450.0
2018-01-19 11:30:00,170.14,170.14,169.5,169.75,59691.0,160.0685,160.0685,159.4664,159.7016,59691.0
2018-01-19 12:00:00,169.75,169.75,169.22,169.42,78143.0,159.7016,159.7016,159.203,159.3911,78143.0
2018-01-19 12:30:00,169.45,170.63,169.45,170.12,145647.0,159.4193,160.5295,159.4193,160.0497,145647.0
2018-01-19 13:00:00,170.07,170.15,169.64,169.68,70640.0,160.0026,160.0779,159.5981,159.6357,70640.0
2018-01-19 13:30:00,169.68,170.25,169.68,169.91,77062.0,159.6357,160.172,159.6357,159.8521,77062.0
2018-01-19 14:00:00,169.91,170.06,169.62,169.95,66733.0,159.8521,159.9932,159.5793,159.8897,66733.0
2018-01-19 14:30:00,169.98,170.04,169.54,169.69,57322.0,159.918,159.9744,159.504,159.6451,57322.0
2018-01-19 15:00:00,169.66,169.94,169.61,169.94,87329.0,159.6169,159.8803,159.5699,159.8803,87329.0
2018-01-19 15:30:00,169.94,170.35,169.84,170.34,427124.0,159.8803,160.2661,159.7863,160.2567,427124.0
2018-01-22 09:30:00,170.68,173.88,170.41,173.63,115466.0,160.5765,163.5871,160.3225,163.3519,115466.0
2018-01-22 10:00:00,173.43,173.71,172.66,173.25,73795.0,163.1637,163.4272,162.4393,162.9944,73795.0
2018-01-22 10:30:00,173.32,173.48,172.36,172.52,74009.0,163.0603,163.2108,162.1571,162.3076,74009.0
2018-01-22 11:00:00,172.51,172.86,172.22,172.25,41441.0,162.2982,162.6275,162.0254,162.0536,41441.0
2018-01-22 11:30:00,172.29,172.93,172.26,172.85,37893.0,162.0912,162.6933,162.063,162.6181,37893.0
2018-01-22 12:00:00,172.76,172.92,172.24,172.81,45337.0,162.5334,162.6839,162.0442,162.5804,45337.0
2018-01-22 12:30:00,172.79,172.99,172.61,172.61,26972.0,162.5616,162.7498,162.3923,162.3923,26972.0
2018-01-22 13:00:00,172.67,172.9,172.44,172.57,59539.0,162.4487,162.6651,162.2323,162.3547,59539.0
2018-01-22 13:30:00,172.55,172.7,172.33,172.54,39730.0,162.3358,162.477,162.1289,162.3264,39730.0
2018-01-22 14:00:00,172.5,172.73,172.4,172.54,29460.0,162.2888,162.5052,162.1947,162.3264,29460.0
2018-01-22 14:30:00,172.51,172.88,172.45,172.6,25710.0,162.2982,162.6463,162.2418,162.3829,25710.0
2018-01-22 15:00:00,172.61,172.68,172.47,172.49,40365.0,162.3923,162.4581,162.2606,162.2794,40365.0
2018-01-22 15:30:00,172.48,172.97,172.39,172.95,183500.0,162.27,162.731,162.1853,162.7122,183500.0
2018-01-23 09:30:00,172.93,173.03,170.97,171.02,87872.0,162.6933,162.7874,160.8494,160.8964,87872.0
2018-01-23 10:00:00,170.9,171.89,170.27,171.77,84654.0,160.7835,161.7149,160.1908,161.602,84654.0
2018-01-23 10:30:00,171.83,171.83,171.33,171.49,77593.0,161.6585,161.6585,161.1881,161.3386,77593.0
2018-01-23 11:00:00,171.56,171.64,170.46,170.89,130076.0,161.4044,161.4797,160.3696,160.7741,130076.0
2018-01-23 11:30:00,170.97,171.01,170.3,170.49,75110.0,160.8494,160.887,160.219,160.3978,75110.0
2018-01-23 12:00:00,170.46,170.98,170.26,170.48,86825.0,160.3696,160.8588,160.1814,160.3884,86825.0
2018-01-23 12:30:00,170.48,171.04,170.39,171.03,44102.0,160.3884,160.9152,160.3037,160.9058,44102.0
2018-01-23 13:00:00,171.08,171.48,171.05,171.25,21358.0,160.9529,161.3292,160.9246,161.1128,21358.0
2018-01-23 13:30:00,171.31,171.91,171.11,171.77,34351.0,161.1692,161.7337,160.9811,161.602,34351.0
2018-01-23 14:00:00,171.79,171.98,171.2,171.36,156127.0,161.6208,161.7996,161.0657,161.2163,156127.0
2018-01-23 14:30:00,171.42,171.42,170.98,171.21,73802.0,161.2727,161.2727,160.8588,161.0752,73802.0
2018-01-23 15:00:00,171.17,171.27,170.7,170.99,72408.0,161.0375,161.1316,160.5953,160.8682,72408.0
2018-01-23 15:30:00,171.01,171.09,170.35,170.61,322320.0,160.887,160.9623,160.2661,160.5107,322320.0
2018-01-24 09:30:00,173.14,177.97,172.37,177.61,366120.0,162.8909,167.435,162.1665,167.0963,366120.0
2018-01-24 10:00:00,177.49,177.95,176.8,176.99,158128.0,166.9834,167.4162,166.3343,166.513,158128.0
2018-01-24 10:30:00,176.95,177.02,173.67,173.72,171393.0,166.4754,166.5412,163.3895,163.4366,171393.0
2018-01-24 11:00:00,173.71,174.87,173.48,173.64,160886.0,163.4272,164.5185,163.2108,163.3613,160886.0
2018-01-24 11:30:00,173.53,175.07,172.77,174.63,130367.0,163.2578,164.7067,162.5428,164.2927,130367.0
2018-01-24 12:00:00,174.68,175.51,174.56,175.17,64765.0,164.3397,165.1206,164.2269,164.8007,64765.0
2018-01-24 12:30:00,175.17,175.23,174.62,174.97,43458.0,164.8007,164.8572,164.2833,164.6126,43458.0
2018-01-24 13:00:00,174.91,175.67,174.88,175.35,52470.0,164.5561,165.2711,164.5279,164.9701,52470.0
2018-01-24 13:30:00,175.36,175.69,174.86,175.04,51673.0,164.9795,165.29,164.5091,164.6784,51673.0
2018-01-24 14:00:00,175.04,175.22,174.5,174.52,29831.0,164.6784,164.8478,164.1704,164.1892,29831.0
2018-01-24 14:30:00,174.52,174.65,174.33,174.4,54730.0,164.1892,164.3115,164.0105,164.0763,54730.0
2018-01-24 15:00:00,174.42,174.83,174.41,174.49,63088.0,164.0951,164.4809,164.0857,164.161,63088.0
2018-01-24 15:30:00,174.45,175.01,174.28,174.62,158295.0,164.1234,164.6502,163.9634,164.2833,158295.0
2018-01-25 09:30:00,174.09,174.96,171.98,173.52,121799.0,163.7847,164.6032,161.7996,163.2484,121799.0
2018-01-25 10:00:00,173.35,174.6,172.79,173.9,63832.0,163.0885,164.2645,162.5616,163.6059,63832.0
2018-01-25 10:30:00,173.86,174.84,173.85,174.34,49361.0,163.5683,164.4903,163.5589,164.0199,49361.0
2018-01-25 11:00:00,174.41,174.57,173.92,174.32,51259.0,164.0857,164.2363,163.6247,164.0011,51259.0
2018-01-25 11:30:00,174.3,174.41,173.87,174.16,38197.0,163.9822,164.0857,163.5777,163.8505,38197.0
2018-01-25 12:00:00,174.16,174.91,174.16,174.84,26716.0,163.8505,164.5561,163.8505,164.4903,26716.0
2018-01-25 12:30:00,174.77,174.87,174.32,174.6,46519.0,164.4244,164.5185,164.0011,164.2645,46519.0
2018-01-25 13:00:00,174.54,175.03,174.35,174.82,27670.0,164.208,164.669,164.0293,164.4715,27670.0
2018-01-25 13:30:00,174.84,175.44,174.76,175.25,31155.0,164.4903,165.0548,164.415,164.876,31155.0
2018-01-25 14:00:00,175.25,175.29,174.69,175.04,38545.0,164.876,164.9136,164.3492,164.6784,38545.0
2018-01-25 14:30:00,175.06,175.37,174.97,175.17,44489.0,164.6973,164.9889,164.6126,164.8007,44489.0
2018-01-25 15:00:00,175.18,175.28,174.92,175.24,48856.0,164.8102,164.9042,164.5655,164.8666,48856.0
2018-01-25 15:30:00,175.26,175.32,175.03,175.18,101875.0,164.8854,164.9419,164.669,164.8102,101875.0
2018-01-26 09:30:00,175.62,177.29,175.52,176.07,42971.0,165.2241,166.7952,165.13,165.6475,42971.0
2018-01-26 10:00:00,176.04,176.73,175.87,176.32,121729.0,165.6192,166.2684,165.4593,165.8827,121729.0
2018-01-26 10:30:00,176.22,176.57,176.05,176.22,83072.0,165.7886,166.1179,165.6287,165.7886,83072.0
2018-01-26 11:00:00,176.28,176.97,176.13,176.21,70516.0,165.845,166.4942,165.7039,165.7792,70516.0
2018-01-26 11:30:00,176.25,176.58,176.16,176.58,49601.0,165.8168,166.1273,165.7321,166.1273,49601.0
2018-01-26 12:00:00,176.51,177.3,176.37,177.11,40748.0,166.0614,166.8047,165.9297,166.6259,40748.0
2018-01-26 12:30:00,177.06,177.35,176.93,177.34,19013.0,166.5789,166.8517,166.4566,166.8423,19013.0
2018-01-26 13:00:00,177.38,177.68,177.25,177.48,37785.0,166.8799,167.1622,166.7576,166.974,37785.0
2018-01-26 13:30:00,177.42,178.0,177.34,177.59,72489.0,166.9176,167.4632,166.8423,167.0775,72489.0
2018-01-26 14:00:00,177.54,177.54,176.15,176.17,44144.0,167.0304,167.0304,165.7227,165.7415,44144.0
2018-01-26 14:30:00,176.34,177.18,176.22,177.18,32178.0,165.9015,166.6918,165.7886,166.6918,32178.0
2018-01-26 15:00:00,177.15,177.53,176.93,176.94,36671.0,166.6635,167.021,166.4566,166.466,36671.0
2018-01-26 15:30:00,176.97,177.43,176.47,176.72,337902.0,166.4942,166.927,166.0238,166.259,337902.0
2018-01-29 09:30:00,176.5,177.7,176.0,177.5,171220.0,166.052,167.181,165.5816,166.9928,171220.0
2018-01-29 10:00:00,177.41,178.1,176.97,177.94,121109.0,166.9081,167.5573,166.4942,167.4068,121109.0
2018-01-29 10:30:00,177.94,178.17,177.3,177.98,50127.0,167.4068,167.6232,166.8047,167.4444,50127.0
2018-01-29 11:00:00,177.91,178.37,177.71,178.27,48303.0,167.3785,167.8113,167.1904,167.7172,48303.0
2018-01-29 11:30:00,178.34,178.86,178.07,178.15,78612.0,167.7831,168.2723,167.5291,167.6043,78612.0
2018-01-29 12:00:00,178.17,178.22,177.69,177.8,59703.0,167.6232,167.6702,167.1716,167.2751,59703.0
2018-01-29 12:30:00,177.81,177.97,176.76,177.17,31805.0,167.2845,167.435,166.2966,166.6824,31805.0
2018-01-29 13:00:00,177.19,177.35,177.02,177.13,64079.0,166.7012,166.8517,166.5412,166.6447,64079.0
2018-01-29 13:30:00,177.19,177.21,176.48,176.55,72960.0,166.7012,166.72,166.0332,166.0991,72960.0
2018-01-29 14:00:00,176.5,176.95,175.77,176.91,83740.0,166.052,166.4754,165.3652,166.4377,83740.0
2018-01-29 14:30:00,176.87,176.91,176.03,176.5,50531.0,166.4001,166.4377,165.6098,166.052,50531.0
2018-01-29 15:00:00,176.47,176.81,176.28,176.66,89395.0,166.0238,166.3437,165.845,166.2025,89395.0
2018-01-29 15:30:00,176.66,176.94,176.31,176.33,142772.0,166.2025,166.466,165.8733,165.8921,142772.0
2018-01-30 09:30:00,170.81,171.44,167.21,168.34,393143.0,160.6988,161.2915,157.3119,158.375,393143.0
2018-01-30 10:00:00,168.36,169.2,168.27,168.9,200231.0,158.3939,159.1841,158.3092,158.9019,200231.0
2018-01-30 10:30:00,168.9,170.27,168.63,170.12,238911.0,158.9019,160.1908,158.6479,160.0497,238911.0
2018-01-30 11:00:00,170.06,171.95,169.33,171.38,133080.0,159.9932,161.7714,159.3064,161.2351,133080.0
2018-01-30 11:30:00,171.31,171.41,169.98,170.28,90879.0,161.1692,161.2633,159.918,160.2002,90879.0
2018-01-30 12:00:00,170.28,171.28,170.07,171.09,72397.0,160.2002,161.141,160.0026,160.9623,72397.0
2018-01-30 12:30:00,171.05,171.93,170.34,170.97,267296.0,160.9246,161.7525,160.2567,160.8494,267296.0
2018-01-30 13:00:00,170.94,171.14,170.34,170.89,78937.0,160.8211,161.0093,160.2567,160.7741,78937.0
2018-01-30 13:30:00,170.94,172.16,170.63,172.05,107909.0,160.8211,161.9689,160.5295,161.8654,107909.0
2018-01-30 14:00:00,172.06,172.3,171.44,171.6,108506.0,161.8748,162.1006,161.2915,161.4421,108506.0
2018-01-30 14:30:00,171.6,171.79,171.18,171.21,82224.0,161.4421,161.6208,161.0469,161.0752,82224.0
2018-01-30 15:00:00,171.17,171.6,170.79,171.56,114929.0,161.0375,161.4421,160.68,161.4044,114929.0
2018-01-30 15:30:00,171.59,172.18,171.53,171.73,281404.0,161.4327,161.9877,161.3762,161.5644,281404.0
2018-01-31 09:30:00,173.47,174.02,170.97,171.31,162318.0,163.2014,163.7188,160.8494,161.1692,162318.0
2018-01-31 10:00:00,171.29,171.29,170.18,170.47,103662.0,161.1504,161.1504,160.1061,160.379,103662.0
2018-01-31 10:30:00,170.45,171.06,169.7,170.22,69082.0,160.3601,160.934,159.6545,160.1438,69082.0
2018-01-31 11:00:00,170.19,170.21,169.21,169.53,70343.0,160.1155,160.1344,159.1935,159.4946,70343.0
2018-01-31 11:30:00,169.53,169.92,169.19,169.49,56192.0,159.4946,159.8615,159.1747,159.457,56192.0
2018-01-31 12:00:00,169.46,169.83,168.97,169.11,57850.0,159.4287,159.7768,158.9678,159.0995,57850.0
2018-01-31 12:30:00,169.23,169.43,168.83,168.93,97045.0,159.2124,159.4005,158.836,158.9301,97045.0
2018-01-31 13:00:00,168.9,169.37,168.5,169.03,131795.0,158.9019,159.3441,158.5256,159.0242,131795.0
2018-01-31 13:30:00,169.12,169.49,169.0,169.29,75283.0,159.1089,159.457,158.996,159.2688,75283.0
2018-01-31 14:00:00,169.21,169.54,168.54,168.67,153123.0,159.1935,159.504,158.5632,158.6855,153123.0
2018-01-31 14:30:00,168.71,169.26,168.15,169.2,328277.0,158.7231,159.2406,158.1963,159.1841,328277.0
2018-01-31 15:00:00,169.34,169.34,168.53,168.6,118724.0,159.3159,159.3159,158.5538,158.6197,118724.0
2018-01-31 15:30:00,168.57,169.88,168.36,168.93,378346.0,158.5914,159.8239,158.3939,158.9301,378346.0
2018-02-01 09:30:00,164.39,165.52,160.42,165.11,472684.0,154.6589,155.722,150.9239,155.3362,472684.0
2018-02-01 10:00:00,164.93,165.93,163.8,165.0,190708.0,155.1669,156.1077,154.1038,155.2328,190708.0
2018-02-01 10:30:00,164.62,165.74,164.03,164.51,114911.0,154.8753,155.929,154.3202,154.7718,114911.0
2018-02-01 11:00:00,164.6,166.17,164.12,165.38,107849.0,154.8564,156.3335,154.4049,155.5903,107849.0
2018-02-01 11:30:00,165.37,167.8,165.03,166.83,136045.0,155.5809,157.867,155.261,156.9544,136045.0
2018-02-01 12:00:00,166.86,167.39,166.47,167.39,90118.0,156.9827,157.4813,156.6157,157.4813,90118.0
2018-02-01 12:30:00,167.26,167.9,166.82,167.41,94364.0,157.359,157.9611,156.945,157.5001,94364.0
2018-02-01 13:00:00,167.57,168.0,167.43,167.69,54598.0,157.6506,158.0552,157.5189,157.7635,54598.0
2018-02-01 13:30:00,167.76,167.81,166.79,167.1,114117.0,157.8294,157.8764,156.9168,157.2084,114117.0
2018-02-01 14:00:00,167.06,167.16,165.48,165.91,165295.0,157.1708,157.2649,155.6843,156.0889,165295.0
2018-02-01 14:30:00,165.87,166.72,165.42,166.08,82251.0,156.0513,156.8509,155.6279,156.2488,82251.0
2018-02-01 15:00:00,166.12,166.84,165.54,165.75,84971.0,156.2865,156.9638,155.7408,155.9384,84971.0
2018-02-01 15:30:00,165.74,166.36,165.3,166.03,332274.0,155.929,156.5123,155.515,156.2018,332274.0
2018-02-02 09:30:00,164.91,165.05,162.04,162.37,118173.0,155.1481,155.2798,152.448,152.7584,118173.0
2018-02-02 10:00:00,162.49,163.2,162.0,162.75,88311.0,152.8713,153.5393,152.4103,153.1159,88311.0
2018-02-02 10:30:00,162.77,162.8,161.75,162.07,70643.0,153.1348,153.163,152.1751,152.4762,70643.0
2018-02-02 11:00:00,162.08,162.22,160.73,161.49,69960.0,152.4856,152.6173,151.2155,151.9305,69960.0
2018-02-02 11:30:00,161.56,161.86,160.78,160.99,62572.0,151.9964,152.2786,151.2626,151.4601,62572.0
2018-02-02 12:00:00,160.96,161.24,160.47,161.15,109265.0,151.4319,151.6953,150.9709,151.6107,109265.0
2018-02-02 12:30:00,161.11,161.13,160.74,160.99,59853.0,151.573,151.5918,151.2249,151.4601,59853.0
2018-02-02 13:00:00,160.96,161.34,160.45,160.6,99921.0,151.4319,151.7894,150.9521,151.0932,99921.0
2018-02-02 13:30:00,160.56,160.66,159.69,160.06,85007.0,151.0556,151.1497,150.2371,150.5852,85007.0
2018-02-02 14:00:00,160.09,160.17,159.06,159.3,134827.0,150.6134,150.6887,149.6444,149.8702,134827.0
2018-02-02 14:30:00,159.3,159.97,159.0,159.03,54619.0,149.8702,150.5005,149.5879,149.6162,54619.0
2018-02-02 15:00:00,159.03,159.33,158.81,158.88,111083.0,149.6162,149.8984,149.4092,149.475,111083.0
2018-02-02 15:30:00,158.84,159.72,158.56,159.16,268907.0,149.4374,150.2653,149.174,149.7385,268907.0
2018-02-05 09:30:00,158.58,159.64,156.33,156.79,148463.0,149.1928,150.19,147.076,147.5088,148463.0
2018-02-05 10:00:00,156.86,158.15,156.77,157.92,91617.0,147.5746,148.7882,147.4899,148.5719,91617.0
2018-02-05 10:30:00,157.9,158.09,157.62,157.86,77989.0,148.553,148.7318,148.2896,148.5154,77989.0
2018-02-05 11:00:00,157.87,157.95,157.22,157.36,94677.0,148.5248,148.6001,147.9133,148.045,94677.0
2018-02-05 11:30:00,157.39,157.69,156.64,157.62,79048.0,148.0732,148.3555,147.3676,148.2896,79048.0
2018-02-05 12:00:00,157.62,157.62,156.45,156.63,49255.0,148.2896,148.2896,147.1889,147.3582,49255.0
2018-02-05 12:30:00,156.6,156.91,155.95,155.95,65412.0,147.33,147.6217,146.7185,146.7185,65412.0
2018-02-05 13:00:00,155.89,155.91,155.0,155.5,84738.0,146.662,146.6808,145.8247,146.2951,84738.0
2018-02-05 13:30:00,155.59,156.42,155.26,156.42,66522.0,146.3798,147.1607,146.0693,147.1607,66522.0
2018-02-05 14:00:00,156.41,156.41,155.46,155.58,94877.0,147.1512,147.1512,146.2575,146.3704,94877.0
2018-02-05 14:30:00,155.5,155.7,154.24,154.31,99867.0,146.2951,146.4833,145.1097,145.1756,99867.0
2018-02-05 15:00:00,154.2,155.58,152.6,155.36,309279.0,145.0721,146.3704,143.5668,146.1634,309279.0
2018-02-05 15:30:00,155.45,155.69,152.54,152.55,315226.0,146.2481,146.4739,143.5103,143.5197,315226.0
2018-02-06 09:30:00,150.39,155.15,149.1,153.71,363521.0,141.4876,145.9658,140.274,144.6111,363521.0
2018-02-06 10:00:00,153.7,155.34,151.1,152.61,232534.0,144.6017,146.1446,142.1556,143.5762,232534.0
2018-02-06 10:30:00,152.37,152.79,151.23,151.91,151431.0,143.3504,143.7455,142.2779,142.9176,151431.0
2018-02-06 11:00:00,151.76,151.97,149.55,149.91,174260.0,142.7765,142.9741,140.6973,141.036,174260.0
2018-02-06 11:30:00,149.74,150.38,148.68,149.57,125147.0,140.8761,141.4782,139.8788,140.7161,125147.0
2018-02-06 12:00:00,149.67,150.6,149.53,150.3,46417.0,140.8102,141.6852,140.6785,141.4029,46417.0
2018-02-06 12:30:00,150.27,151.38,149.64,150.04,73560.0,141.3747,142.419,140.782,141.1583,73560.0
2018-02-06 13:00:00,150.02,150.04,149.02,149.93,34636.0,141.1395,141.1583,140.1987,141.0548,34636.0
2018-02-06 13:30:00,149.81,150.04,148.06,148.2,83290.0,140.9419,141.1583,139.2955,139.4272,83290.0
2018-02-06 14:00:00,148.22,149.04,148.14,148.46,76107.0,139.4461,140.2175,139.3708,139.6719,76107.0
2018-02-06 14:30:00,148.51,151.49,148.24,151.49,93611.0,139.7189,142.5225,139.4649,142.5225,93611.0
2018-02-06 15:00:00,151.65,152.67,151.31,151.96,92540.0,142.673,143.6326,142.3531,142.9647,92540.0
2018-02-06 15:30:00,151.97,153.15,151.54,152.52,409812.0,142.9741,144.0842,142.5695,143.4915,409812.0
2018-02-07 09:30:00,151.61,154.37,151.29,154.27,85448.0,142.6354,145.232,142.3343,145.1379,85448.0
2018-02-07 10:00:00,154.12,154.96,153.54,154.78,89493.0,144.9968,145.7871,144.4511,145.6177,89493.0
2018-02-07 10:30:00,154.72,155.61,154.27,155.38,87134.0,145.5613,146.3986,145.1379,146.1822,87134.0
2018-02-07 11:00:00,155.46,156.29,154.48,154.61,87693.0,146.2575,147.0384,145.3355,145.4578,87693.0
2018-02-07 11:30:00,154.63,155.3,154.37,155.21,69888.0,145.4766,146.107,145.232,146.0223,69888.0
2018-02-07 12:00:00,155.24,155.58,155.04,155.32,67945.0,146.0505,146.3704,145.8623,146.1258,67945.0
2018-02-07 12:30:00,155.36,155.45,154.72,154.85,59100.0,146.1634,146.2481,145.5613,145.6836,59100.0
2018-02-07 13:00:00,154.95,155.25,153.35,153.97,74372.0,145.7777,146.0599,144.2724,144.8557,74372.0
2018-02-07 13:30:00,153.94,154.67,153.67,153.87,53957.0,144.8275,145.5142,144.5734,144.7616,53957.0
2018-02-07 14:00:00,153.9,154.47,152.91,154.47,45703.0,144.7898,145.3261,143.8584,145.3261,45703.0
2018-02-07 14:30:00,154.33,154.78,152.89,153.58,51819.0,145.1944,145.6177,143.8396,144.4888,51819.0
2018-02-07 15:00:00,153.46,154.25,153.38,154.02,64419.0,144.3759,145.1191,144.3006,144.9027,64419.0
2018-02-07 15:30:00,153.96,154.32,152.77,152.79,218433.0,144.8463,145.185,143.7267,143.7455,218433.0
2018-02-08 09:30:00,152.62,155.22,151.52,154.69,90618.0,143.5856,146.0317,142.5507,145.5331,90618.0
2018-02-08 10:00:00,154.12,154.29,153.19,153.67,70602.0,144.9968,145.1567,144.1219,144.5734,70602.0
2018-02-08 10:30:00,153.65,154.4,153.06,153.74,80895.0,144.5546,145.2602,143.9996,144.6393,80895.0
2018-02-08 11:00:00,153.76,154.06,152.86,152.99,181554.0,144.6581,144.9404,143.8114,143.9337,181554.0
2018-02-08 11:30:00,152.93,153.41,152.22,152.94,59016.0,143.8772,144.3288,143.2093,143.8867,59016.0
2018-02-08 12:00:00,152.98,153.21,152.39,152.64,96122.0,143.9243,144.1407,143.3692,143.6044,96122.0
2018-02-08 12:30:00,152.65,153.04,152.19,152.72,84138.0,143.6138,143.9807,143.1811,143.6797,84138.0
2018-02-08 13:00:00,152.71,153.58,152.54,153.05,202519.0,143.6703,144.4888,143.5103,143.9901,202519.0
2018-02-08 13:30:00,153.1,155.14,152.95,154.68,132974.0,144.0372,145.9564,143.8961,145.5237,132974.0
2018-02-08 14:00:00,154.5,155.68,154.23,154.55,200830.0,145.3543,146.4645,145.1003,145.4014,200830.0
2018-02-08 14:30:00,154.52,155.1,153.33,153.51,168809.0,145.3731,145.9188,144.2536,144.4229,168809.0
2018-02-08 15:00:00,153.53,154.14,152.75,152.97,227063.0,144.4417,145.0156,143.7079,143.9149,227063.0
2018-02-08 15:30:00,153.01,153.16,150.13,150.24,529013.0,143.9525,144.0936,141.243,141.3465,529013.0
2018-02-09 09:30:00,152.15,152.21,148.58,149.47,184356.0,143.1434,143.1999,139.7847,140.6221,184356.0
2018-02-09 10:00:00,149.69,149.9,148.57,149.38,114723.0,140.829,141.0266,139.7753,140.5374,114723.0
2018-02-09 10:30:00,149.39,149.72,147.06,148.16,207063.0,140.5468,140.8573,138.3547,139.3896,207063.0
2018-02-09 11:00:00,148.15,148.52,146.95,147.34,71383.0,139.3802,139.7283,138.2512,138.6182,71383.0
2018-02-09 11:30:00,147.55,147.95,146.81,146.91,96876.0,138.8157,139.192,138.1195,138.2136,96876.0
2018-02-09 12:00:00,146.84,146.9,145.8,145.95,69274.0,138.1477,138.2042,137.1693,137.3104,69274.0
2018-02-09 12:30:00,145.92,146.6,144.85,146.55,138591.0,137.2822,137.922,136.2755,137.8749,138591.0
2018-02-09 13:00:00,146.46,146.47,145.24,145.84,79245.0,137.7902,137.7997,136.6425,137.2069,79245.0
2018-02-09 13:30:00,145.76,147.16,145.29,146.65,76873.0,137.1317,138.4488,136.6895,137.969,76873.0
2018-02-09 14:00:00,146.65,149.02,146.6,147.56,107711.0,137.969,140.1987,137.922,138.8251,107711.0
2018-02-09 14:30:00,147.56,147.82,146.65,146.68,87134.0,138.8251,139.0697,137.969,137.9972,87134.0
2018-02-09 15:00:00,146.69,147.42,145.75,147.07,99608.0,138.0066,138.6934,137.1223,138.3641,99608.0
2018-02-09 15:30:00,147.12,150.29,146.97,148.86,228469.0,138.4112,141.3935,138.2701,140.0482,228469.0
2018-02-12 09:30:00,149.62,151.46,149.5,150.1,79257.0,140.7632,142.4943,140.6503,141.2148,79257.0
2018-02-12 10:00:00,150.13,150.72,147.91,148.37,54155.0,141.243,141.7981,139.1544,139.5872,54155.0
2018-02-12 10:30:00,148.66,148.91,147.96,148.6,63169.0,139.86,140.0952,139.2014,139.8036,63169.0
2018-02-12 11:00:00,148.68,149.36,148.15,149.22,56868.0,139.8788,140.5186,139.3802,140.3869,56868.0
2018-02-12 11:30:00,149.12,149.17,148.63,149.12,28793.0,140.2928,140.3398,139.8318,140.2928,28793.0
2018-02-12 12:00:00,149.22,149.81,148.96,149.74,34142.0,140.3869,140.9419,140.1423,140.8761,34142.0
2018-02-12 12:30:00,149.67,149.68,148.98,149.19,27237.0,140.8102,140.8196,140.1611,140.3586,27237.0
2018-02-12 13:00:00,149.24,149.56,148.97,149.36,34250.0,140.4057,140.7067,140.1517,140.5186,34250.0
2018-02-12 13:30:00,149.41,150.09,149.25,149.96,28946.0,140.5656,141.2054,140.4151,141.0831,28946.0
2018-02-12 14:00:00,149.93,149.98,149.21,149.54,31619.0,141.0548,141.1019,140.3775,140.6879,31619.0
2018-02-12 14:30:00,149.58,149.69,148.67,149.02,51656.0,140.7256,140.829,139.8694,140.1987,51656.0
2018-02-12 15:00:00,149.02,149.79,148.96,149.47,39309.0,140.1987,140.9231,140.1423,140.6221,39309.0
2018-02-12 15:30:00,149.42,149.69,148.48,149.02,147705.0,140.575,140.829,139.6907,140.1987,147705.0
2018-02-13 09:30:00,145.0,147.4,143.08,144.54,605961.0,136.4167,138.6746,134.6103,135.9839,605961.0
2018-02-13 10:00:00,144.64,146.25,144.55,146.0,159580.0,136.078,137.5927,135.9933,137.3575,159580.0
2018-02-13 10:30:00,145.77,146.77,145.66,146.1,161348.0,137.1411,138.0819,137.0376,137.4516,161348.0
2018-02-13 11:00:00,146.09,146.2,144.9,145.16,369245.0,137.4421,137.5456,136.3226,136.5672,369245.0
2018-02-13 11:30:00,145.24,146.17,144.7,144.81,98698.0,136.6425,137.5174,136.1344,136.2379,98698.0
2018-02-13 12:00:00,144.83,146.07,144.78,146.06,126172.0,136.2567,137.4233,136.2097,137.4139,126172.0
2018-02-13 12:30:00,145.93,145.93,145.11,145.29,80208.0,137.2916,137.2916,136.5202,136.6895,80208.0
2018-02-13 13:00:00,145.34,147.28,145.26,147.02,55932.0,136.7365,138.5617,136.6613,138.3171,55932.0
2018-02-13 13:30:00,147.01,147.01,145.87,145.87,57093.0,138.3077,138.3077,137.2352,137.2352,57093.0
2018-02-13 14:00:00,145.95,146.29,145.56,146.15,72524.0,137.3104,137.6303,136.9435,137.4986,72524.0
2018-02-13 14:30:00,146.06,146.12,145.68,145.96,39473.0,137.4139,137.4704,137.0564,137.3198,39473.0
2018-02-13 15:00:00,145.93,146.52,145.68,146.51,75838.0,137.2916,137.8467,137.0564,137.8373,75838.0
2018-02-13 15:30:00,146.52,146.52,145.76,146.17,134725.0,137.8467,137.8467,137.1317,137.5174,134725.0
2018-02-14 09:30:00,145.36,146.87,145.36,146.35,74976.0,136.7554,138.176,136.7554,137.6868,74976.0
2018-02-14 10:00:00,146.38,147.76,146.0,146.14,96843.0,137.715,139.0133,137.3575,137.4892,96843.0
2018-02-14 10:30:00,146.03,146.38,145.58,145.76,64793.0,137.3857,137.715,136.9623,137.1317,64793.0
2018-02-14 11:00:00,145.73,146.65,145.01,146.24,83672.0,137.1035,137.969,136.4261,137.5833,83672.0
2018-02-14 11:30:00,146.24,147.35,146.24,146.53,57979.0,137.5833,138.6276,137.5833,137.8561,57979.0
2018-02-14 12:00:00,146.53,148.95,146.46,148.65,127210.0,137.8561,140.1328,137.7902,139.8506,127210.0
2018-02-14 12:30:00,148.58,149.57,148.23,149.4,89711.0,139.7847,140.7161,139.4555,140.5562,89711.0
2018-02-14 13:00:00,149.43,150.09,149.21,149.31,79854.0,140.5844,141.2054,140.3775,140.4715,79854.0
2018-02-14 13:30:00,149.3,149.43,148.73,148.74,57791.0,140.4621,140.5844,139.9259,139.9353,57791.0
2018-02-14 14:00:00,148.78,149.46,148.51,148.75,50365.0,139.9729,140.6127,139.7189,139.9447,50365.0
2018-02-14 14:30:00,148.76,149.25,148.65,149.17,37489.0,139.9541,140.4151,139.8506,140.3398,37489.0
2018-02-14 15:00:00,149.21,149.47,148.74,148.84,67661.0,140.3775,140.6221,139.9353,140.0294,67661.0
2018-02-14 15:30:00,148.77,149.17,148.64,148.8,197526.0,139.9635,140.3398,139.8412,139.9917,197526.0
2018-02-15 09:30:00,149.28,149.62,146.63,148.21,213443.0,140.4433,140.7632,137.9502,139.4367,213443.0
2018-02-15 10:00:00,148.21,148.48,147.23,147.5,90912.0,139.4367,139.6907,138.5147,138.7687,90912.0
2018-02-15 10:30:00,147.46,147.54,146.5,146.61,90867.0,138.731,138.8063,137.8279,137.9314,90867.0
2018-02-15 11:00:00,146.48,147.42,146.21,147.42,62996.0,137.8091,138.6934,137.555,138.6934,62996.0
2018-02-15 11:30:00,147.4,147.69,146.91,147.27,48302.0,138.6746,138.9474,138.2136,138.5523,48302.0
2018-02-15 12:00:00,147.28,147.41,147.1,147.19,51065.0,138.5617,138.684,138.3924,138.477,51065.0
2018-02-15 12:30:00,147.19,147.43,146.7,147.13,42807.0,138.477,138.7028,138.016,138.4206,42807.0
2018-02-15 13:00:00,147.11,147.79,147.11,147.37,37485.0,138.4018,139.0415,138.4018,138.6464,37485.0
2018-02-15 13:30:00,147.41,147.67,147.15,147.21,44688.0,138.684,138.9286,138.4394,138.4958,44688.0
2018-02-15 14:00:00,147.21,147.64,147.17,147.35,56811.0,138.4958,138.9004,138.4582,138.6276,56811.0
2018-02-15 14:30:00,147.35,147.55,147.14,147.55,47846.0,138.6276,138.8157,138.43,138.8157,47846.0
2018-02-15 15:00:00,147.53,148.56,147.53,148.28,71110.0,138.7969,139.7659,138.7969,139.5025,71110.0
2018-02-15 15:30:00,148.32,148.68,147.97,148.68,153160.0,139.5401,139.8788,139.2109,139.8788,153160.0
2018-02-16 09:30:00,148.23,149.19,148.06,148.56,115226.0,139.4555,140.3586,139.2955,139.7659,115226.0
2018-02-16 10:00:00,148.47,151.14,148.42,150.99,116783.0,139.6813,142.1932,139.6342,142.0521,116783.0
2018-02-16 10:30:00,151.05,151.25,150.0,150.54,110022.0,142.1085,142.2967,141.1207,141.6287,110022.0
2018-02-16 11:00:00,150.41,151.57,150.34,151.16,86918.0,141.5064,142.5978,141.4406,142.212,86918.0
2018-02-16 11:30:00,151.13,151.55,150.77,151.3,66373.0,142.1838,142.5789,141.8451,142.3437,66373.0
2018-02-16 12:00:00,151.33,151.51,151.16,151.31,44480.0,142.372,142.5413,142.212,142.3531,44480.0
2018-02-16 12:30:00,151.35,151.68,150.65,151.33,66501.0,142.3908,142.7012,141.7322,142.372,66501.0
2018-02-16 13:00:00,151.41,151.49,150.96,151.32,62575.0,142.4472,142.5225,142.0239,142.3626,62575.0
2018-02-16 13:30:00,151.37,152.0,151.05,151.74,67636.0,142.4096,143.0023,142.1085,142.7577,67636.0
2018-02-16 14:00:00,151.75,152.04,150.84,150.84,123949.0,142.7671,143.0399,141.911,141.911,123949.0
2018-02-16 14:30:00,150.89,151.28,150.76,151.09,58910.0,141.958,142.3249,141.8357,142.1462,58910.0
2018-02-16 15:00:00,151.14,151.71,150.8,151.22,104627.0,142.1932,142.7295,141.8733,142.2685,104627.0
2018-02-16 15:30:00,151.24,151.31,150.41,150.5,230111.0,142.2873,142.3531,141.5064,141.5911,230111.0
2018-02-20 09:30:00,150.0,150.67,148.11,148.11,77434.0,141.1207,141.751,139.3426,139.3426,77434.0
2018-02-20 10:00:00,148.26,149.56,147.92,149.11,75127.0,139.4837,140.7067,139.1638,140.2834,75127.0
2018-02-20 10:30:00,149.16,149.22,148.49,148.6,43362.0,140.3304,140.3869,139.7001,139.8036,43362.0
2018-02-20 11:00:00,148.62,149.72,148.43,149.65,40227.0,139.8224,140.8573,139.6436,140.7914,40227.0
2018-02-20 11:30:00,149.56,149.76,149.04,149.63,31841.0,140.7067,140.8949,140.2175,140.7726,31841.0
2018-02-20 12:00:00,149.61,149.61,149.17,149.52,18939.0,140.7538,140.7538,140.3398,140.6691,18939.0
2018-02-20 12:30:00,149.53,149.72,149.39,149.39,15612.0,140.6785,140.8573,140.5468,140.5468,15612.0
2018-02-20 13:00:00,149.49,149.49,148.81,148.84,17122.0,140.6409,140.6409,140.0011,140.0294,17122.0
2018-02-20 13:30:00,148.86,149.07,148.77,148.97,25624.0,140.0482,140.2457,139.9635,140.1517,25624.0
2018-02-20 14:00:00,148.99,149.02,148.39,148.75,30738.0,140.1705,140.1987,139.606,139.9447,30738.0
2018-02-20 14:30:00,148.65,148.85,148.55,148.68,38054.0,139.8506,140.0388,139.7565,139.8788,38054.0
2018-02-20 15:00:00,148.64,148.79,148.17,148.59,56852.0,139.8412,139.9823,139.399,139.7942,56852.0
2018-02-20 15:30:00,148.57,149.1,148.5,148.81,140241.0,139.7753,140.274,139.7095,140.0011,140241.0
2018-02-21 09:30:00,148.72,150.1,148.65,149.46,35260.0,139.9165,141.2148,139.8506,140.6127,35260.0
2018-02-21 10:00:00,149.25,149.49,148.9,149.05,48091.0,140.4151,140.6409,140.0858,140.2269,48091.0
2018-02-21 10:30:00,149.07,149.43,148.78,149.3,46779.0,140.2457,140.5844,139.9729,140.4621,46779.0
2018-02-21 11:00:00,149.34,150.07,149.23,150.06,43000.0,140.4998,141.1865,140.3963,141.1771,43000.0
2018-02-21 11:30:00,150.07,150.25,149.99,150.17,25436.0,141.1865,141.3559,141.1113,141.2806,25436.0
2018-02-21 12:00:00,150.17,150.37,150.01,150.37,34685.0,141.2806,141.4688,141.1301,141.4688,34685.0
2018-02-21 12:30:00,150.34,150.69,150.34,150.53,23624.0,141.4406,141.7698,141.4406,141.6193,23624.0
2018-02-21 13:00:00,150.6,150.62,150.35,150.55,23896.0,141.6852,141.704,141.45,141.6381,23896.0
2018-02-21 13:30:00,150.58,150.93,150.47,150.72,19251.0,141.6664,141.9956,141.5629,141.7981,19251.0
2018-02-21 14:00:00,150.74,151.39,150.7,151.16,47533.0,141.8169,142.4284,141.7793,142.212,47533.0
2018-02-21 14:30:00,151.21,151.41,150.87,151.01,41717.0,142.2591,142.4472,141.9392,142.0709,41717.0
2018-02-21 15:00:00,151.01,151.17,150.1,150.96,121308.0,142.0709,142.2214,141.2148,142.0239,121308.0
2018-02-21 15:30:00,150.97,151.25,149.56,149.6,228409.0,142.0333,142.2967,140.7067,140.7444,228409.0
2018-02-22 09:30:00,149.59,152.82,149.59,152.45,140727.0,140.735,143.7738,140.735,143.4257,140727.0
2018-02-22 10:00:00,152.54,152.54,150.66,150.88,71776.0,143.5103,143.5103,141.7416,141.9486,71776.0
2018-02-22 10:30:00,150.91,151.73,150.91,151.73,56936.0,141.9768,142.7483,141.9768,142.7483,56936.0
2018-02-22 11:00:00,151.73,151.94,151.51,151.83,74643.0,142.7483,142.9459,142.5413,142.8424,74643.0
2018-02-22 11:30:00,151.78,152.13,151.56,151.87,68987.0,142.7953,143.1246,142.5883,142.88,68987.0
2018-02-22 12:00:00,151.9,152.02,151.01,151.45,55395.0,142.9082,143.0211,142.0709,142.4849,55395.0
2018-02-22 12:30:00,151.54,151.73,150.85,151.1,62795.0,142.5695,142.7483,141.9204,142.1556,62795.0
2018-02-22 13:00:00,151.13,151.3,150.15,150.33,37733.0,142.1838,142.3437,141.2618,141.4312,37733.0
2018-02-22 13:30:00,150.36,150.36,149.36,149.91,75240.0,141.4594,141.4594,140.5186,141.036,75240.0
2018-02-22 14:00:00,149.91,150.68,149.86,150.68,55290.0,141.036,141.7604,140.989,141.7604,55290.0
2018-02-22 14:30:00,150.65,150.89,150.09,150.09,126749.0,141.7322,141.958,141.2054,141.2054,126749.0
2018-02-22 15:00:00,150.09,150.8,149.84,150.72,110147.0,141.2054,141.8733,140.9702,141.7981,110147.0
2018-02-22 15:30:00,150.74,150.97,149.8,150.11,230995.0,141.8169,142.0333,140.9325,141.2242,230995.0
2018-02-23 09:30:00,150.72,152.44,150.5,151.16,90388.0,141.7981,143.4163,141.5911,142.212,90388.0
2018-02-23 10:00:00,151.22,151.47,150.3,150.78,76407.0,142.2685,142.5037,141.4029,141.8545,76407.0
2018-02-23 10:30:00,150.83,152.1,150.82,151.76,94261.0,141.9016,143.0964,141.8922,142.7765,94261.0
2018-02-23 11:00:00,151.71,152.1,151.52,151.97,95197.0,142.7295,143.0964,142.5507,142.9741,95197.0
2018-02-23 11:30:00,151.94,152.09,151.78,151.82,47730.0,142.9459,143.087,142.7953,142.833,47730.0
2018-02-23 12:00:00,151.82,152.06,151.72,152.02,34281.0,142.833,143.0587,142.7389,143.0211,34281.0
2018-02-23 12:30:00,152.02,152.26,151.85,152.24,51074.0,143.0211,143.2469,142.8612,143.2281,51074.0
2018-02-23 13:00:00,152.19,152.75,151.98,151.99,50682.0,143.1811,143.7079,142.9835,142.9929,50682.0
2018-02-23 13:30:00,151.97,152.13,151.67,151.98,37929.0,142.9741,143.1246,142.6918,142.9835,37929.0
2018-02-23 14:00:00,152.03,152.26,151.82,152.17,37760.0,143.0305,143.2469,142.833,143.1622,37760.0
2018-02-23 14:30:00,152.1,152.81,151.99,152.54,56227.0,143.0964,143.7644,142.9929,143.5103,56227.0
2018-02-23 15:00:00,152.64,153.05,152.53,152.85,57060.0,143.6044,143.9901,143.5009,143.802,57060.0
2018-02-23 15:30:00,152.81,153.07,152.25,152.67,166556.0,143.7644,144.009,143.2375,143.6326,166556.0
2018-02-26 09:30:00,152.51,153.28,152.25,153.23,84283.0,143.4821,144.2065,143.2375,144.1595,84283.0
2018-02-26 10:00:00,153.23,153.23,152.54,152.62,67172.0,144.1595,144.1595,143.5103,143.5856,67172.0
2018-02-26 10:30:00,152.62,153.0,152.22,152.87,31792.0,143.5856,143.9431,143.2093,143.8208,31792.0
2018-02-26 11:00:00,152.83,153.53,152.8,153.37,68141.0,143.7832,144.4417,143.7549,144.2912,68141.0
2018-02-26 11:30:00,153.37,153.44,152.95,153.27,37830.0,144.2912,144.3571,143.8961,144.1971,37830.0
2018-02-26 12:00:00,153.31,153.82,153.31,153.69,46889.0,144.2348,144.7146,144.2348,144.5923,46889.0
2018-02-26 12:30:00,153.75,153.94,153.55,153.9,30896.0,144.6487,144.8275,144.4605,144.7898,30896.0
2018-02-26 13:00:00,153.96,154.09,153.84,154.07,18928.0,144.8463,144.9686,144.7334,144.9498,18928.0
2018-02-26 13:30:00,154.07,154.75,154.0,154.74,64574.0,144.9498,145.5895,144.8839,145.5801,64574.0
2018-02-26 14:00:00,154.7,155.05,154.65,154.72,87062.0,145.5425,145.8718,145.4954,145.5613,87062.0
2018-02-26 14:30:00,154.72,155.17,154.35,154.76,92412.0,145.5613,145.9847,145.2132,145.5989,92412.0
2018-02-26 15:00:00,154.71,155.27,154.68,155.02,121686.0,145.5519,146.0787,145.5237,145.8435,121686.0
2018-02-26 15:30:00,155.0,155.07,154.17,154.53,157109.0,145.8247,145.8906,145.0438,145.3825,157109.0
2018-02-27 09:30:00,155.0,155.38,153.58,154.65,97041.0,145.8247,146.1822,144.4888,145.4954,97041.0
2018-02-27 10:00:00,154.77,155.24,154.11,154.6,49070.0,145.6083,146.0505,144.9874,145.4484,49070.0
2018-02-27 10:30:00,154.65,154.71,153.65,153.65,64418.0,145.4954,145.5519,144.5546,144.5546,64418.0
2018-02-27 11:00:00,153.65,154.38,153.6,154.25,46624.0,144.5546,145.2414,144.5076,145.1191,46624.0
2018-02-27 11:30:00,154.18,154.74,151.97,152.81,140857.0,145.0533,145.5801,142.9741,143.7644,140857.0
2018-02-27 12:00:00,152.8,153.48,151.85,152.64,141799.0,143.7549,144.3947,142.8612,143.6044,141799.0
2018-02-27 12:30:00,152.68,153.97,152.59,153.9,99018.0,143.642,144.8557,143.5574,144.7898,99018.0
2018-02-27 13:00:00,153.82,154.42,153.74,154.3,77424.0,144.7146,145.279,144.6393,145.1662,77424.0
2018-02-27 13:30:00,154.3,154.72,153.92,153.99,79600.0,145.1662,145.5613,144.8086,144.8745,79600.0
2018-02-27 14:00:00,154.02,154.79,153.28,154.73,111602.0,144.9027,145.6271,144.2065,145.5707,111602.0
2018-02-27 14:30:00,154.67,155.0,153.85,154.53,120079.0,145.5142,145.8247,144.7428,145.3825,120079.0
2018-02-27 15:00:00,154.49,154.82,153.37,153.98,140662.0,145.3449,145.6554,144.2912,144.8651,140662.0
2018-02-27 15:30:00,153.99,154.42,153.51,153.66,261851.0,144.8745,145.279,144.4229,144.564,261851.0
2018-02-28 09:30:00,153.75,153.9,152.31,153.77,80337.0,144.9783,145.1197,143.6204,144.9971,80337.0
2018-02-28 10:00:00,153.65,153.82,152.7,153.72,42865.0,144.884,145.0443,143.9882,144.95,42865.0
2018-02-28 10:30:00,153.72,153.72,152.41,152.69,83357.0,144.95,144.95,143.7147,143.9787,83357.0
2018-02-28 11:00:00,152.69,152.75,152.11,152.12,58278.0,143.9787,144.0353,143.4318,143.4413,58278.0
2018-02-28 11:30:00,152.14,152.14,151.51,151.62,37791.0,143.4601,143.4601,142.8661,142.9698,37791.0
2018-02-28 12:00:00,151.71,152.18,151.68,151.82,42145.0,143.0547,143.4978,143.0264,143.1584,42145.0
2018-02-28 12:30:00,151.84,152.09,151.37,151.54,43219.0,143.1772,143.413,142.7341,142.8944,43219.0
2018-02-28 13:00:00,151.59,152.17,151.46,152.14,67605.0,142.9415,143.4884,142.8189,143.4601,67605.0
2018-02-28 13:30:00,152.07,152.36,151.52,151.95,78189.0,143.3941,143.6676,142.8755,143.281,78189.0
2018-02-28 14:00:00,152.0,152.39,151.85,152.13,90105.0,143.3281,143.6959,143.1867,143.4507,90105.0
2018-02-28 14:30:00,152.11,152.19,151.39,151.58,85825.0,143.4318,143.5073,142.7529,142.9321,85825.0
2018-02-28 15:00:00,151.64,151.64,150.25,150.37,106514.0,142.9886,142.9886,141.678,141.7911,106514.0
2018-02-28 15:30:00,150.36,150.65,149.09,149.21,321490.0,141.7817,142.0551,140.5841,140.6973,321490.0
2018-03-01 09:30:00,149.25,150.07,148.23,149.33,145592.0,140.735,141.5082,139.7732,140.8104,145592.0
2018-03-01 10:00:00,149.22,149.89,148.9,149.77,106759.0,140.7067,141.3385,140.405,141.2253,106759.0
2018-03-01 10:30:00,149.84,150.34,149.54,149.88,107143.0,141.2913,141.7628,141.0085,141.3291,107143.0
2018-03-01 11:00:00,149.72,150.11,149.49,149.49,64361.0,141.1782,141.5459,140.9613,140.9613,64361.0
2018-03-01 11:30:00,149.53,149.55,148.93,149.08,74357.0,140.999,141.0179,140.4333,140.5747,74357.0
2018-03-01 12:00:00,149.01,149.07,148.08,148.39,53208.0,140.5087,140.5653,139.6318,139.9241,53208.0
2018-03-01 12:30:00,148.39,148.43,147.87,148.14,56844.0,139.9241,139.9618,139.4337,139.6883,56844.0
2018-03-01 13:00:00,147.95,148.05,147.06,147.48,66311.0,139.5092,139.6035,138.6699,139.066,66311.0
2018-03-01 13:30:00,147.38,147.57,146.39,146.39,81934.0,138.9717,139.1509,138.0382,138.0382,81934.0
2018-03-01 14:00:00,146.37,146.66,145.86,146.41,117985.0,138.0193,138.2928,137.5384,138.057,117985.0
2018-03-01 14:30:00,146.45,146.88,145.91,146.76,100317.0,138.0947,138.5002,137.5856,138.3871,100317.0
2018-03-01 15:00:00,146.7,147.3,146.56,146.8,138008.0,138.3305,138.8963,138.1985,138.4248,138008.0
2018-03-01 15:30:00,146.79,146.93,145.75,146.47,331987.0,138.4154,138.5474,137.4347,138.1136,331987.0
2018-03-02 09:30:00,145.8,147.52,144.81,145.29,81857.0,137.4818,139.1037,136.5483,137.0009,81857.0
2018-03-02 10:00:00,145.36,146.89,145.18,146.76,111368.0,137.0669,138.5096,136.8972,138.3871,111368.0
2018-03-02 10:30:00,146.92,148.1,146.58,147.17,92348.0,138.5379,139.6506,138.2173,138.7737,92348.0
2018-03-02 11:00:00,147.09,147.97,146.97,147.9,55096.0,138.6982,139.528,138.5851,139.462,55096.0
2018-03-02 11:30:00,147.88,148.69,147.88,148.56,60416.0,139.4432,140.207,139.4432,140.0844,60416.0
2018-03-02 12:00:00,148.56,148.99,148.26,148.73,50155.0,140.0844,140.4898,139.8015,140.2447,50155.0
2018-03-02 12:30:00,148.58,149.28,148.54,148.79,48147.0,140.1032,140.7633,140.0655,140.3012,48147.0
2018-03-02 13:00:00,148.77,149.01,148.66,148.78,50693.0,140.2824,140.5087,140.1787,140.2918,50693.0
2018-03-02 13:30:00,148.78,148.87,148.52,148.78,47768.0,140.2918,140.3767,140.0467,140.2918,47768.0
2018-03-02 14:00:00,148.71,149.11,148.55,148.65,87131.0,140.2258,140.603,140.0749,140.1692,87131.0
2018-03-02 14:30:00,148.67,148.69,147.87,148.55,90418.0,140.1881,140.207,139.4337,140.0749,90418.0
2018-03-02 15:00:00,148.53,149.0,148.11,148.94,52178.0,140.0561,140.4993,139.66,140.4427,52178.0
2018-03-02 15:30:00,148.87,150.15,148.8,149.9,338753.0,140.3767,141.5837,140.3107,141.3479,338753.0
2018-03-05 09:30:00,149.28,150.48,148.59,148.61,55440.0,140.7633,141.8948,140.1127,140.1315,55440.0
2018-03-05 10:00:00,148.63,149.31,148.05,148.53,49606.0,140.1504,140.7916,139.6035,140.0561,49606.0
2018-03-05 10:30:00,148.58,149.52,147.95,149.46,63840.0,140.1032,140.9896,139.5092,140.933,63840.0
2018-03-05 11:00:00,149.49,150.07,149.18,149.53,36085.0,140.9613,141.5082,140.669,140.999,36085.0
2018-03-05 11:30:00,149.47,150.07,149.26,149.91,31573.0,140.9425,141.5082,140.7444,141.3573,31573.0
2018-03-05 12:00:00,149.98,150.55,149.93,150.25,31640.0,141.4234,141.9608,141.3762,141.678,31640.0
2018-03-05 12:30:00,150.3,151.09,150.08,150.95,28643.0,141.7251,142.47,141.5177,142.338,28643.0
2018-03-05 13:00:00,150.85,151.24,150.73,150.85,27692.0,142.2437,142.6115,142.1306,142.2437,27692.0
2018-03-05 13:30:00,150.85,151.23,150.51,150.74,34900.0,142.2437,142.602,141.9231,142.14,34900.0
2018-03-05 14:00:00,150.78,150.86,149.83,150.19,31212.0,142.1777,142.2532,141.2819,141.6214,31212.0
2018-03-05 14:30:00,150.17,151.81,150.17,151.81,62688.0,141.6025,143.149,141.6025,143.149,62688.0
2018-03-05 15:00:00,151.73,152.13,151.41,151.5,103251.0,143.0735,143.4507,142.7718,142.8566,103251.0
2018-03-05 15:30:00,151.53,152.01,151.28,151.31,186668.0,142.8849,143.3375,142.6492,142.6775,186668.0
2018-03-06 09:30:00,151.71,151.71,150.31,150.91,60083.0,143.0547,143.0547,141.7345,142.3003,60083.0
2018-03-06 10:00:00,150.84,151.91,150.68,151.39,96264.0,142.2343,143.2432,142.0834,142.7529,96264.0
2018-03-06 10:30:00,151.53,151.67,150.61,150.78,47934.0,142.8849,143.0169,142.0174,142.1777,47934.0
2018-03-06 11:00:00,150.78,150.78,149.98,150.53,56915.0,142.1777,142.1777,141.4234,141.942,56915.0
2018-03-06 11:30:00,150.55,150.61,150.1,150.61,26584.0,141.9608,142.0174,141.5365,142.0174,26584.0
2018-03-06 12:00:00,150.61,150.7,150.36,150.36,23426.0,142.0174,142.1023,141.7817,141.7817,23426.0
2018-03-06 12:30:00,150.44,151.54,150.41,151.53,18514.0,141.8571,142.8944,141.8288,142.8849,18514.0
2018-03-06 13:00:00,151.59,151.72,151.02,151.19,19580.0,142.9415,143.0641,142.404,142.5643,19580.0
2018-03-06 13:30:00,151.16,151.26,150.67,150.77,25822.0,142.536,142.6303,142.074,142.1683,25822.0
2018-03-06 14:00:00,150.83,150.99,150.62,150.72,28491.0,142.2249,142.3757,142.0268,142.1211,28491.0
2018-03-06 14:30:00,150.73,151.27,150.72,151.18,40601.0,142.1306,142.6398,142.1211,142.5549,40601.0
2018-03-06 15:00:00,151.19,151.41,150.83,151.26,35265.0,142.5643,142.7718,142.2249,142.6303,35265.0
2018-03-06 15:30:00,151.25,151.36,150.8,151.12,179651.0,142.6209,142.7246,142.1966,142.4983,179651.0
2018-03-07 09:30:00,150.0,151.63,149.93,151.26,59318.0,141.4422,142.9792,141.3762,142.6303,59318.0
2018-03-07 10:00:00,151.2,152.15,150.93,152.13,27033.0,142.5738,143.4696,142.3192,143.4507,27033.0
2018-03-07 10:30:00,152.11,152.22,151.45,151.91,36452.0,143.4318,143.5356,142.8095,143.2432,36452.0
2018-03-07 11:00:00,151.86,152.19,151.45,151.48,29030.0,143.1961,143.5073,142.8095,142.8378,29030.0
2018-03-07 11:30:00,151.53,151.7,150.58,150.58,31081.0,142.8849,143.0452,141.9891,141.9891,31081.0
2018-03-07 12:00:00,150.58,150.95,150.4,150.51,44121.0,141.9891,142.338,141.8194,141.9231,44121.0
2018-03-07 12:30:00,150.53,151.36,150.43,151.3,17563.0,141.942,142.7246,141.8477,142.668,17563.0
2018-03-07 13:00:00,151.18,151.18,150.48,151.16,15907.0,142.5549,142.5549,141.8948,142.536,15907.0
2018-03-07 13:30:00,151.16,151.24,150.74,150.92,17048.0,142.536,142.6115,142.14,142.3097,17048.0
2018-03-07 14:00:00,150.88,151.29,150.71,151.0,17326.0,142.272,142.6586,142.1117,142.3852,17326.0
2018-03-07 14:30:00,151.09,151.39,150.89,151.0,30399.0,142.47,142.7529,142.2814,142.3852,30399.0
2018-03-07 15:00:00,151.0,151.56,151.0,151.56,43461.0,142.3852,142.9132,142.3852,142.9132,43461.0
2018-03-07 15:30:00,151.48,151.98,151.44,151.74,80925.0,142.8378,143.3093,142.8001,143.0829,80925.0
2018-03-08 09:30:00,151.76,153.74,151.75,152.33,108232.0,143.1018,144.9688,143.0924,143.6393,108232.0
2018-03-08 10:00:00,152.44,152.87,152.16,152.67,50949.0,143.743,144.1485,143.479,143.9599,50949.0
2018-03-08 10:30:00,152.62,153.6,152.62,153.36,60860.0,143.9127,144.8368,143.9127,144.6105,60860.0
2018-03-08 11:00:00,153.39,153.95,153.2,153.81,65437.0,144.6388,145.1669,144.4596,145.0348,65437.0
2018-03-08 11:30:00,153.73,153.84,153.09,153.29,72860.0,144.9594,145.0631,144.3559,144.5445,72860.0
2018-03-08 12:00:00,153.34,153.44,152.81,152.99,40584.0,144.5917,144.686,144.0919,144.2616,40584.0
2018-03-08 12:30:00,152.97,153.15,152.75,153.14,37308.0,144.2428,144.4125,144.0353,144.4031,37308.0
2018-03-08 13:00:00,153.24,153.57,152.7,152.86,37761.0,144.4974,144.8085,143.9882,144.139,37761.0
2018-03-08 13:30:00,152.81,153.21,152.79,153.18,32327.0,144.0919,144.4691,144.073,144.4408,32327.0
2018-03-08 14:00:00,153.18,153.31,152.94,153.28,36881.0,144.4408,144.5634,144.2145,144.5351,36881.0
2018-03-08 14:30:00,153.28,153.68,153.17,153.66,43537.0,144.5351,144.9123,144.4314,144.8934,43537.0
2018-03-08 15:00:00,153.66,153.86,153.59,153.67,58383.0,144.8934,145.082,144.8274,144.9028,58383.0
2018-03-08 15:30:00,153.7,154.05,153.34,153.98,217068.0,144.9311,145.2612,144.5917,145.1951,217068.0
2018-03-09 09:30:00,154.8,155.63,154.52,154.52,82773.0,145.9684,146.751,145.7043,145.7043,82773.0
2018-03-09 10:00:00,154.44,155.34,154.09,155.21,48879.0,145.6289,146.4776,145.2989,146.355,48879.0
2018-03-09 10:30:00,155.21,155.71,154.86,155.6,53287.0,146.355,146.8264,146.0249,146.7227,53287.0
2018-03-09 11:00:00,155.66,155.77,154.95,155.24,64727.0,146.7793,146.883,146.1098,146.3833,64727.0
2018-03-09 11:30:00,155.21,155.73,154.97,155.71,30515.0,146.355,146.8453,146.1287,146.8264,30515.0
2018-03-09 12:00:00,155.65,156.12,155.58,156.05,28525.0,146.7699,147.2131,146.7039,147.1471,28525.0
2018-03-09 12:30:00,156.0,156.26,155.73,155.73,25383.0,147.0999,147.3451,146.8453,146.8453,25383.0
2018-03-09 13:00:00,155.79,156.05,155.44,155.66,76715.0,146.9019,147.1471,146.5719,146.7793,76715.0
2018-03-09 13:30:00,155.65,155.67,155.3,155.45,37633.0,146.7699,146.7887,146.4398,146.5813,37633.0
2018-03-09 14:00:00,155.52,155.66,155.15,155.32,46031.0,146.6473,146.7793,146.2984,146.4587,46031.0
2018-03-09 14:30:00,155.35,155.69,155.05,155.66,57183.0,146.487,146.8076,146.2041,146.7793,57183.0
2018-03-09 15:00:00,155.67,155.93,155.43,155.71,68286.0,146.7887,147.0339,146.5624,146.8264,68286.0
2018-03-09 15:30:00,155.7,155.94,155.27,155.78,171018.0,146.817,147.0433,146.4116,146.8925,171018.0
2018-03-12 09:30:00,156.11,156.85,155.75,156.7,70385.0,147.2036,147.9014,146.8642,147.76,70385.0
2018-03-12 10:00:00,156.78,156.94,156.39,156.53,71463.0,147.8354,147.9863,147.4677,147.5997,71463.0
2018-03-12 10:30:00,156.55,157.06,156.37,156.71,70382.0,147.6185,148.0994,147.4488,147.7694,70382.0
2018-03-12 11:00:00,156.65,156.81,156.41,156.68,51601.0,147.7128,147.8637,147.4865,147.7411,51601.0
2018-03-12 11:30:00,156.66,156.83,156.45,156.58,55023.0,147.7222,147.8826,147.5242,147.6468,55023.0
2018-03-12 12:00:00,156.61,157.09,156.57,157.0,30945.0,147.6751,148.1277,147.6374,148.0429,30945.0
2018-03-12 12:30:00,156.95,157.01,156.62,156.82,22218.0,147.9957,148.0523,147.6845,147.8731,22218.0
2018-03-12 13:00:00,156.8,157.09,156.69,156.98,31991.0,147.8543,148.1277,147.7505,148.024,31991.0
2018-03-12 13:30:00,157.04,157.56,156.95,157.49,30383.0,148.0806,148.5709,147.9957,148.5049,30383.0
2018-03-12 14:00:00,157.47,157.66,157.15,157.26,29702.0,148.486,148.6652,148.1843,148.288,29702.0
2018-03-12 14:30:00,157.27,158.0,157.26,158.0,62913.0,148.2974,148.9858,148.288,148.9858,62913.0
2018-03-12 15:00:00,158.0,158.16,157.64,158.06,89014.0,148.9858,149.1367,148.6463,149.0424,89014.0
2018-03-12 15:30:00,158.04,158.29,157.8,157.8,241444.0,149.0235,149.2593,148.7972,148.7972,241444.0
2018-03-13 09:30:00,158.47,159.81,157.62,159.13,96290.0,149.429,150.6925,148.6275,150.0513,96290.0
2018-03-13 10:00:00,158.88,159.84,158.54,159.53,69654.0,149.8156,150.7208,149.495,150.4285,69654.0
2018-03-13 10:30:00,159.53,160.87,159.49,159.73,104788.0,150.4285,151.6921,150.3908,150.6171,104788.0
2018-03-13 11:00:00,159.75,159.81,158.82,158.99,82844.0,150.636,150.6925,149.759,149.9193,82844.0
2018-03-13 11:30:00,159.05,159.07,158.39,158.46,58040.0,149.9759,149.9948,149.3535,149.4196,58040.0
2018-03-13 12:00:00,158.47,158.47,157.71,157.75,49582.0,149.429,149.429,148.7123,148.7501,49582.0
2018-03-13 12:30:00,157.74,158.2,157.39,158.17,45467.0,148.7406,149.1744,148.4106,149.1461,45467.0
2018-03-13 13:00:00,158.21,158.49,158.03,158.34,104284.0,149.1838,149.4478,149.0141,149.3064,104284.0
2018-03-13 13:30:00,158.36,158.4,157.37,157.67,59207.0,149.3253,149.363,148.3917,148.6746,59207.0
2018-03-13 14:00:00,157.68,157.95,157.68,157.69,52927.0,148.6841,148.9387,148.6841,148.6935,52927.0
2018-03-13 14:30:00,157.78,158.22,157.72,158.03,56237.0,148.7784,149.1932,148.7218,149.0141,56237.0
2018-03-13 15:00:00,158.0,158.15,157.77,157.87,112599.0,148.9858,149.1272,148.7689,148.8632,112599.0
2018-03-13 15:30:00,157.83,158.0,157.45,157.7,218142.0,148.8255,148.9858,148.4672,148.7029,218142.0
2018-03-14 09:30:00,158.04,158.78,157.35,157.84,67304.0,149.0235,149.7213,148.3729,148.8349,67304.0
2018-03-14 10:00:00,157.91,158.08,156.45,156.7,65652.0,148.9009,149.0612,147.5242,147.76,65652.0
2018-03-14 10:30:00,156.71,157.16,156.18,156.47,83666.0,147.7694,148.1937,147.2696,147.5431,83666.0
2018-03-14 11:00:00,156.47,156.71,155.59,155.59,72419.0,147.5431,147.7694,146.7133,146.7133,72419.0
2018-03-14 11:30:00,155.66,155.83,154.84,154.91,86327.0,146.7793,146.9396,146.0061,146.0721,86327.0
2018-03-14 12:00:00,154.97,155.09,154.0,154.09,101513.0,146.1287,146.2418,145.214,145.2989,101513.0
2018-03-14 12:30:00,154.1,154.61,154.02,154.4,77791.0,145.3083,145.7892,145.2329,145.5912,77791.0
2018-03-14 13:00:00,154.35,154.5,154.0,154.1,121094.0,145.544,145.6855,145.214,145.3083,121094.0
2018-03-14 13:30:00,154.09,154.92,154.06,154.6,70634.0,145.2989,146.0815,145.2706,145.7798,70634.0
2018-03-14 14:00:00,154.57,155.64,154.51,155.61,98163.0,145.7515,146.7604,145.6949,146.7322,98163.0
2018-03-14 14:30:00,155.52,155.67,154.63,154.78,164936.0,146.6473,146.7887,145.8081,145.9495,164936.0
2018-03-14 15:00:00,154.83,155.36,154.57,155.09,114548.0,145.9967,146.4964,145.7515,146.2418,114548.0
2018-03-14 15:30:00,155.09,155.73,154.93,155.47,230661.0,146.2418,146.8453,146.0909,146.6001,230661.0
2018-03-15 09:30:00,155.44,156.89,155.44,156.01,85001.0,146.5719,147.9391,146.5719,147.1093,85001.0
2018-03-15 10:00:00,156.01,156.16,154.65,155.02,59938.0,147.1093,147.2508,145.8269,146.1758,59938.0
2018-03-15 10:30:00,155.02,155.24,154.48,154.74,63670.0,146.1758,146.3833,145.6666,145.9118,63670.0
2018-03-15 11:00:00,154.74,154.77,153.95,154.35,73961.0,145.9118,145.9401,145.1669,145.544,73961.0
2018-03-15 11:30:00,154.28,154.52,153.73,153.77,60091.0,145.478,145.7043,144.9594,144.9971,60091.0
2018-03-15 12:00:00,153.72,154.2,153.6,154.15,51668.0,144.95,145.4026,144.8368,145.3554,51668.0
2018-03-15 12:30:00,154.15,154.21,153.6,154.15,88984.0,145.3554,145.412,144.8368,145.3554,88984.0
2018-03-15 13:00:00,154.13,154.6,154.13,154.6,53515.0,145.3366,145.7798,145.3366,145.7798,53515.0
2018-03-15 13:30:00,154.58,154.67,153.96,154.25,103019.0,145.7609,145.8458,145.1763,145.4497,103019.0
2018-03-15 14:00:00,154.22,154.48,153.96,154.11,133721.0,145.4215,145.6666,145.1763,145.3177,133721.0
2018-03-15 14:30:00,154.12,154.33,153.68,154.03,72586.0,145.3272,145.5252,144.9123,145.2423,72586.0
2018-03-15 15:00:00,154.03,154.47,153.93,154.47,118085.0,145.2423,145.6572,145.148,145.6572,118085.0
2018-03-15 15:30:00,154.43,154.66,153.71,154.01,386127.0,145.6195,145.8364,144.9406,145.2234,386127.0
2018-03-16 09:30:00,154.08,154.23,152.3,152.79,203088.0,145.2894,145.4309,143.611,144.073,203088.0
2018-03-16 10:00:00,152.74,153.06,151.75,152.88,117084.0,144.0259,144.3276,143.0924,144.1579,117084.0
2018-03-16 10:30:00,152.88,153.46,152.88,153.07,136103.0,144.1579,144.7048,144.1579,144.3371,136103.0
2018-03-16 11:00:00,153.07,153.17,152.04,152.94,115970.0,144.3371,144.4314,143.3658,144.2145,115970.0
2018-03-16 11:30:00,152.94,153.44,152.68,153.37,86955.0,144.2145,144.686,143.9693,144.6199,86955.0
2018-03-16 12:00:00,153.38,153.38,152.39,152.8,49003.0,144.6294,144.6294,143.6959,144.0825,49003.0
2018-03-16 12:30:00,152.79,153.16,152.62,153.05,53068.0,144.073,144.4219,143.9127,144.3182,53068.0
2018-03-16 13:00:00,153.05,153.27,152.97,153.02,87860.0,144.3182,144.5257,144.2428,144.2899,87860.0
2018-03-16 13:30:00,153.02,153.3,152.66,152.74,63689.0,144.2899,144.5539,143.9505,144.0259,63689.0
2018-03-16 14:00:00,152.78,153.06,152.75,152.82,78367.0,144.0636,144.3276,144.0353,144.1013,78367.0
2018-03-16 14:30:00,152.83,153.03,152.47,152.56,84181.0,144.1108,144.2993,143.7713,143.8562,84181.0
2018-03-16 15:00:00,152.56,152.83,152.15,152.5,101291.0,143.8562,144.1108,143.4696,143.7996,101291.0
2018-03-16 15:30:00,152.49,153.06,152.33,152.34,289530.0,143.7902,144.3276,143.6393,143.6487,289530.0
2018-03-19 09:30:00,151.92,152.5,149.16,149.16,173176.0,143.2527,143.7996,140.6501,140.6501,173176.0
2018-03-19 10:00:00,149.31,150.16,149.0,149.69,128445.0,140.7916,141.5931,140.4993,141.1499,128445.0
2018-03-19 10:30:00,149.77,150.08,149.46,149.67,92701.0,141.2253,141.5177,140.933,141.131,92701.0
2018-03-19 11:00:00,149.66,149.84,149.01,149.17,130068.0,141.1216,141.2913,140.5087,140.6596,130068.0
2018-03-19 11:30:00,149.18,149.18,148.31,148.48,83399.0,140.669,140.669,139.8486,140.0089,83399.0
2018-03-19 12:00:00,148.52,148.65,147.83,148.01,61171.0,140.0467,140.1692,139.396,139.5657,61171.0
2018-03-19 12:30:00,148.03,148.57,148.0,148.24,61808.0,139.5846,140.0938,139.5563,139.7826,61808.0
2018-03-19 13:00:00,148.24,148.29,147.59,147.72,73059.0,139.7826,139.8298,139.1697,139.2923,73059.0
2018-03-19 13:30:00,147.69,148.29,147.5,148.28,74358.0,139.264,139.8298,139.0848,139.8203,74358.0
2018-03-19 14:00:00,148.25,148.35,147.84,148.06,84493.0,139.7921,139.8864,139.4054,139.6129,84493.0
2018-03-19 14:30:00,148.05,148.17,147.55,147.75,90679.0,139.6035,139.7166,139.132,139.3206,90679.0
2018-03-19 15:00:00,147.8,148.35,147.62,148.12,127628.0,139.3677,139.8864,139.198,139.6695,127628.0
2018-03-19 15:30:00,148.11,148.75,147.5,147.68,642099.0,139.66,140.2635,139.0848,139.2546,642099.0
2018-03-20 09:30:00,148.0,148.73,143.5,143.67,197190.0,139.5563,140.2447,135.3131,135.4734,197190.0
2018-03-20 10:00:00,143.75,143.81,142.39,143.4,244786.0,135.5488,135.6054,134.2664,135.2188,244786.0
2018-03-20 10:30:00,143.4,143.72,141.45,142.22,281292.0,135.2188,135.5205,133.38,134.1061,281292.0
2018-03-20 11:00:00,142.22,143.84,141.99,143.54,146592.0,134.1061,135.6337,133.8892,135.3508,146592.0
2018-03-20 11:30:00,143.53,143.97,142.57,142.75,129614.0,135.3413,135.7562,134.4361,134.6058,129614.0
2018-03-20 12:00:00,142.67,143.3,142.61,142.67,133410.0,134.5304,135.1245,134.4738,134.5304,133410.0
2018-03-20 12:30:00,142.76,142.99,141.54,141.88,135773.0,134.6153,134.8321,133.4649,133.7855,135773.0
2018-03-20 13:00:00,141.84,141.97,140.72,141.21,184227.0,133.7478,133.8703,132.6917,133.1537,184227.0
2018-03-20 13:30:00,141.25,141.66,140.96,141.51,146114.0,133.1914,133.578,132.918,133.4366,146114.0
2018-03-20 14:00:00,141.48,142.16,141.39,142.08,150985.0,133.4083,134.0495,133.3234,133.9741,150985.0
2018-03-20 14:30:00,142.05,142.48,141.83,142.01,140466.0,133.9458,134.3512,133.7383,133.9081,140466.0
2018-03-20 15:00:00,142.04,142.26,141.92,142.14,195715.0,133.9363,134.1438,133.8232,134.0306,195715.0
2018-03-20 15:30:00,142.15,142.61,141.64,141.81,357666.0,134.0401,134.4738,133.5592,133.7195,357666.0
2018-03-21 09:30:00,141.6,144.21,141.22,143.98,91880.0,133.5215,135.9825,133.1631,135.7657,91880.0
2018-03-21 10:00:00,143.98,144.09,143.06,143.38,101498.0,135.7657,135.8694,134.8982,135.1999,101498.0
2018-03-21 10:30:00,143.36,144.0,143.16,143.94,67278.0,135.181,135.7845,134.9924,135.7279,67278.0
2018-03-21 11:00:00,143.93,143.98,143.23,143.39,44692.0,135.7185,135.7657,135.0585,135.2093,44692.0
2018-03-21 11:30:00,143.31,144.1,143.12,144.0,61670.0,135.1339,135.8788,134.9547,135.7845,61670.0
2018-03-21 12:00:00,144.03,144.2,143.77,144.16,42681.0,135.8128,135.9731,135.5676,135.9354,42681.0
2018-03-21 12:30:00,144.19,144.32,143.67,143.72,34125.0,135.9637,136.0863,135.4734,135.5205,34125.0
2018-03-21 13:00:00,143.74,143.87,143.57,143.62,35409.0,135.5394,135.6619,135.3791,135.4262,35409.0
2018-03-21 13:30:00,143.64,143.73,143.3,143.71,49036.0,135.4451,135.5299,135.1245,135.5111,49036.0
2018-03-21 14:00:00,143.76,144.5,143.23,143.83,58925.0,135.5582,136.256,135.0585,135.6242,58925.0
2018-03-21 14:30:00,143.83,143.91,142.72,143.44,74036.0,135.6242,135.6997,134.5776,135.2565,74036.0
2018-03-21 15:00:00,143.43,144.12,143.36,143.53,60141.0,135.247,135.8977,135.181,135.3413,60141.0
2018-03-21 15:30:00,143.54,143.8,142.86,142.92,246498.0,135.3508,135.5959,134.7096,134.7661,246498.0
2018-03-22 09:30:00,142.0,142.71,141.85,142.43,73029.0,133.8986,134.5681,133.7572,134.3041,73029.0
2018-03-22 10:00:00,142.47,143.64,142.42,143.17,62657.0,134.3418,135.4451,134.2947,135.0019,62657.0
2018-03-22 10:30:00,143.17,143.4,142.42,142.58,67654.0,135.0019,135.2188,134.2947,134.4455,67654.0
2018-03-22 11:00:00,142.62,142.71,142.19,142.41,62553.0,134.4833,134.5681,134.0778,134.2852,62553.0
2018-03-22 11:30:00,142.43,142.93,142.37,142.69,80171.0,134.3041,134.7756,134.2475,134.5493,80171.0
2018-03-22 12:00:00,142.69,143.49,142.42,143.42,70804.0,134.5493,135.3036,134.2947,135.2376,70804.0
2018-03-22 12:30:00,143.48,143.77,143.16,143.27,48821.0,135.2942,135.5676,134.9924,135.0962,48821.0
2018-03-22 13:00:00,143.23,143.36,142.64,143.31,43810.0,135.0585,135.181,134.5021,135.1339,43810.0
2018-03-22 13:30:00,143.21,143.61,143.2,143.36,62975.0,135.0396,135.4168,135.0302,135.181,62975.0
2018-03-22 14:00:00,143.34,143.65,143.07,143.1,88693.0,135.1622,135.4545,134.9076,134.9359,88693.0
2018-03-22 14:30:00,143.06,143.31,142.81,142.84,70980.0,134.8982,135.1339,134.6624,134.6907,70980.0
2018-03-22 15:00:00,142.81,143.42,142.23,142.26,123869.0,134.6624,135.2376,134.1155,134.1438,123869.0
2018-03-22 15:30:00,142.23,142.41,141.17,141.69,424448.0,134.1155,134.2852,133.116,133.6063,424448.0
2018-03-23 09:30:00,142.36,142.87,141.29,141.63,68066.0,134.2381,134.719,133.2291,133.5497,68066.0
2018-03-23 10:00:00,141.71,142.03,141.47,141.64,60620.0,133.6252,133.9269,133.3989,133.5592,60620.0
2018-03-23 10:30:00,141.73,141.73,140.84,141.52,45873.0,133.644,133.644,132.8048,133.446,45873.0
2018-03-23 11:00:00,141.52,141.57,140.84,141.04,39531.0,133.446,133.4932,132.8048,132.9934,39531.0
2018-03-23 11:30:00,141.09,141.21,140.59,140.59,49860.0,133.0405,133.1537,132.5691,132.5691,49860.0
2018-03-23 12:00:00,140.58,141.12,140.32,140.94,127091.0,132.5596,133.0688,132.3145,132.8991,127091.0
2018-03-23 12:30:00,140.94,140.97,140.09,140.3,42084.0,132.8991,132.9274,132.0976,132.2956,42084.0
2018-03-23 13:00:00,140.26,140.8,140.14,140.39,53660.0,132.2579,132.7671,132.1447,132.3805,53660.0
2018-03-23 13:30:00,140.41,140.6,139.79,140.35,80796.0,132.3993,132.5785,131.8147,132.3428,80796.0
2018-03-23 14:00:00,140.41,140.58,139.81,139.89,99601.0,132.3993,132.5596,131.8336,131.909,99601.0
2018-03-23 14:30:00,139.87,140.23,139.36,139.47,124392.0,131.8902,132.2296,131.4092,131.513,124392.0
2018-03-23 15:00:00,139.53,139.96,139.19,139.75,167879.0,131.5695,131.975,131.2489,131.777,167879.0
2018-03-23 15:30:00,139.74,139.75,138.85,139.05,471087.0,131.7676,131.777,130.9283,131.1169,471087.0
2018-03-26 09:30:00,140.82,141.07,139.5,139.66,79355.0,132.786,133.0217,131.5413,131.6921,79355.0
2018-03-26 10:00:00,139.66,139.74,137.71,137.76,92641.0,131.6921,131.7676,129.8534,129.9005,92641.0
2018-03-26 10:30:00,137.91,138.93,137.67,138.45,69209.0,130.042,131.0038,129.8157,130.5512,69209.0
2018-03-26 11:00:00,138.5,138.59,137.26,137.26,80455.0,130.5983,130.6832,129.4291,129.4291,80455.0
2018-03-26 11:30:00,137.28,137.96,137.1,137.83,67906.0,129.4479,130.0891,129.2782,129.9665,67906.0
2018-03-26 12:00:00,137.87,138.91,137.64,138.69,41079.0,130.0043,130.9849,129.7874,130.7775,41079.0
2018-03-26 12:30:00,138.67,139.0,138.19,138.24,45021.0,130.7586,131.0698,130.306,130.3531,45021.0
2018-03-26 13:00:00,138.14,139.04,138.14,138.67,63417.0,130.2589,131.1075,130.2589,130.7586,63417.0
2018-03-26 13:30:00,138.74,138.81,138.26,138.29,46003.0,130.8246,130.8906,130.372,130.4003,46003.0
2018-03-26 14:00:00,138.33,139.48,138.3,139.13,48014.0,130.438,131.5224,130.4097,131.1924,48014.0
2018-03-26 14:30:00,139.1,139.24,138.47,138.93,93813.0,131.1641,131.2961,130.57,131.0038,93813.0
2018-03-26 15:00:00,138.94,139.11,138.56,138.91,103993.0,131.0132,131.1735,130.6549,130.9849,103993.0
2018-03-26 15:30:00,138.91,139.45,138.87,139.3,211990.0,130.9849,131.4941,130.9472,131.3527,211990.0
2018-03-27 09:30:00,139.62,139.91,138.03,139.55,129325.0,131.6544,131.9279,130.1551,131.5884,129325.0
2018-03-27 10:00:00,139.55,140.45,139.44,140.04,74950.0,131.5884,132.4371,131.4847,132.0505,74950.0
2018-03-27 10:30:00,139.97,139.97,138.81,138.81,85764.0,131.9844,131.9844,130.8906,130.8906,85764.0
2018-03-27 11:00:00,138.81,139.65,138.78,139.59,53089.0,130.8906,131.6827,130.8623,131.6261,53089.0
2018-03-27 11:30:00,139.61,140.56,139.5,140.45,50357.0,131.645,132.5408,131.5413,132.4371,50357.0
2018-03-27 12:00:00,140.51,140.86,140.01,140.19,51721.0,132.4936,132.8237,132.0222,132.1919,51721.0
2018-03-27 12:30:00,140.14,140.46,139.98,140.39,37734.0,132.1447,132.4465,131.9939,132.3805,37734.0
2018-03-27 13:00:00,140.39,140.75,140.34,140.6,24545.0,132.3805,132.7199,132.3333,132.5785,24545.0
2018-03-27 13:30:00,140.61,140.7,139.54,139.77,38633.0,132.5879,132.6728,131.579,131.7959,38633.0
2018-03-27 14:00:00,139.84,140.26,139.5,139.62,45767.0,131.8619,132.2579,131.5413,131.6544,45767.0
2018-03-27 14:30:00,139.68,140.26,139.59,139.75,63997.0,131.711,132.2579,131.6261,131.777,63997.0
2018-03-27 15:00:00,139.79,139.79,138.64,138.73,120842.0,131.8147,131.8147,130.7303,130.8152,120842.0
2018-03-27 15:30:00,138.75,139.0,137.92,138.71,309213.0,130.834,131.0698,130.0514,130.7963,309213.0
2018-03-28 09:30:00,139.34,141.63,139.34,141.13,89189.0,131.3904,133.5497,131.3904,133.0783,89189.0
2018-03-28 10:00:00,141.14,141.81,140.14,140.51,101406.0,133.0877,133.7195,132.1447,132.4936,101406.0
2018-03-28 10:30:00,140.69,141.3,140.49,140.9,63175.0,132.6634,133.2386,132.4748,132.8614,63175.0
2018-03-28 11:00:00,140.91,141.2,140.03,140.12,74374.0,132.8708,133.1443,132.041,132.1259,74374.0
2018-03-28 11:30:00,140.17,140.69,139.94,140.3,52576.0,132.173,132.6634,131.9562,132.2956,52576.0
2018-03-28 12:00:00,140.35,141.46,140.2,140.98,74171.0,132.3428,133.3894,132.2013,132.9368,74171.0
2018-03-28 12:30:00,140.94,141.62,140.93,141.06,62275.0,132.8991,133.5403,132.8897,133.0123,62275.0
2018-03-28 13:00:00,141.06,141.31,140.66,140.97,58825.0,133.0123,133.248,132.6351,132.9274,58825.0
2018-03-28 13:30:00,141.0,141.63,140.51,141.6,76405.0,132.9557,133.5497,132.4936,133.5215,76405.0
2018-03-28 14:00:00,141.58,142.27,141.17,141.79,112088.0,133.5026,134.1532,133.116,133.7006,112088.0
2018-03-28 14:30:00,141.75,142.5,141.25,141.34,125217.0,133.6629,134.3701,133.1914,133.2763,125217.0
2018-03-28 15:00:00,141.38,141.44,140.9,141.15,135510.0,133.314,133.3706,132.8614,133.0971,135510.0
2018-03-28 15:30:00,141.15,141.43,140.65,140.66,179790.0,133.0971,133.3611,132.6257,132.6351,179790.0
2018-03-29 09:30:00,141.09,141.96,141.0,141.58,73974.0,133.0405,133.8609,132.9557,133.5026,73974.0
2018-03-29 10:00:00,141.76,141.76,140.83,140.89,53255.0,133.6723,133.6723,132.7954,132.852,53255.0
2018-03-29 10:30:00,140.84,141.29,140.38,141.29,60442.0,132.8048,133.2291,132.3711,133.2291,60442.0
2018-03-29 11:00:00,141.37,141.71,141.08,141.1,67601.0,133.3046,133.6252,133.0311,133.05,67601.0
2018-03-29 11:30:00,141.12,141.27,140.6,141.15,44598.0,133.0688,133.2103,132.5785,133.0971,44598.0
2018-03-29 12:00:00,141.16,141.23,140.19,140.82,71413.0,133.1066,133.1726,132.1919,132.786,71413.0
2018-03-29 12:30:00,140.8,141.11,140.38,140.72,36236.0,132.7671,133.0594,132.3711,132.6917,36236.0
2018-03-29 13:00:00,140.75,141.21,140.74,141.06,43073.0,132.7199,133.1537,132.7105,133.0123,43073.0
2018-03-29 13:30:00,141.12,141.32,140.72,141.03,65104.0,133.0688,133.2574,132.6917,132.984,65104.0
2018-03-29 14:00:00,141.03,141.08,140.74,140.93,68101.0,132.984,133.0311,132.7105,132.8897,68101.0
2018-03-29 14:30:00,140.97,141.39,140.72,141.26,112702.0,132.9274,133.3234,132.6917,133.2008,112702.0
2018-03-29 15:00:00,141.17,141.56,140.92,141.2,118083.0,133.116,133.4837,132.8802,133.1443,118083.0
2018-03-29 15:30:00,141.18,141.48,140.88,140.88,361101.0,133.1254,133.4083,132.8425,132.8425,361101.0
2018-04-02 09:30:00,140.26,142.42,140.26,141.35,77508.0,132.2579,134.2947,132.2579,133.2857,77508.0
2018-04-02 10:00:00,141.18,141.18,139.88,140.07,88467.0,133.1254,133.1254,131.8996,132.0787,88467.0
2018-04-02 10:30:00,140.11,140.18,139.25,139.4,44376.0,132.1165,132.1825,131.3055,131.447,44376.0
2018-04-02 11:00:00,139.4,139.45,138.3,138.94,78996.0,131.447,131.4941,130.4097,131.0132,78996.0
2018-04-02 11:30:00,139.02,139.02,138.09,138.66,89009.0,131.0886,131.0886,130.2117,130.7492,89009.0
2018-04-02 12:00:00,138.58,138.79,138.1,138.75,89959.0,130.6737,130.8718,130.2211,130.834,89959.0
2018-04-02 12:30:00,138.77,139.02,138.67,138.86,38799.0,130.8529,131.0886,130.7586,130.9378,38799.0
2018-04-02 13:00:00,138.83,139.02,138.39,138.39,64174.0,130.9095,131.0886,130.4946,130.4946,64174.0
2018-04-02 13:30:00,138.43,138.73,137.97,138.19,85176.0,130.5323,130.8152,130.0985,130.306,85176.0
2018-04-02 14:00:00,138.08,138.59,137.54,138.48,163161.0,130.2023,130.6832,129.6931,130.5795,163161.0
2018-04-02 14:30:00,138.41,139.11,138.33,139.11,240296.0,130.5134,131.1735,130.438,131.1735,240296.0
2018-04-02 15:00:00,139.08,139.14,138.37,138.51,139600.0,131.1452,131.2018,130.4757,130.6077,139600.0
2018-04-02 15:30:00,138.53,139.96,138.2,139.81,304316.0,130.6266,131.975,130.3154,131.8336,304316.0
2018-04-03 09:30:00,140.55,141.34,139.05,140.15,185598.0,132.5314,133.2763,131.1169,132.1542,185598.0
2018-04-03 10:00:00,140.02,140.06,138.06,138.25,94931.0,132.0316,132.0693,130.1834,130.3626,94931.0
2018-04-03 10:30:00,138.27,140.01,138.0,139.68,80682.0,130.3814,132.0222,130.1268,131.711,80682.0
2018-04-03 11:00:00,139.7,140.15,139.61,139.95,38788.0,131.7298,132.1542,131.645,131.9656,38788.0
2018-04-03 11:30:00,139.95,139.98,139.44,139.48,37568.0,131.9656,131.9939,131.4847,131.5224,37568.0
2018-04-03 12:00:00,139.6,139.96,139.38,139.62,30491.0,131.6356,131.975,131.4281,131.6544,30491.0
2018-04-03 12:30:00,139.56,139.6,139.04,139.17,26976.0,131.5978,131.6356,131.1075,131.2301,26976.0
2018-04-03 13:00:00,139.16,139.34,138.73,139.3,44341.0,131.2207,131.3904,130.8152,131.3527,44341.0
2018-04-03 13:30:00,139.35,139.45,138.9,139.16,46539.0,131.3998,131.4941,130.9755,131.2207,46539.0
2018-04-03 14:00:00,139.17,139.23,138.73,139.12,51968.0,131.2301,131.2867,130.8152,131.1829,51968.0
2018-04-03 14:30:00,139.09,140.01,138.88,139.96,74866.0,131.1547,132.0222,130.9566,131.975,74866.0
2018-04-03 15:00:00,139.94,140.97,139.88,140.87,47119.0,131.9562,132.9274,131.8996,132.8331,47119.0
2018-04-03 15:30:00,140.85,140.95,140.06,140.54,155005.0,132.8142,132.9085,132.0693,132.5219,155005.0
2018-04-04 09:30:00,138.84,140.81,138.81,140.5,117400.0,130.9189,132.7765,130.8906,132.4842,117400.0
2018-04-04 10:00:00,140.43,141.28,140.06,140.9,110221.0,132.4182,133.2197,132.0693,132.8614,110221.0
2018-04-04 10:30:00,140.98,140.99,140.39,140.79,56131.0,132.9368,132.9463,132.3805,132.7577,56131.0
2018-04-04 11:00:00,140.8,140.94,140.49,140.75,61207.0,132.7671,132.8991,132.4748,132.7199,61207.0
2018-04-04 11:30:00,140.68,141.0,140.54,140.77,117182.0,132.6539,132.9557,132.5219,132.7388,117182.0
2018-04-04 12:00:00,140.75,141.57,140.73,141.51,82883.0,132.7199,133.4932,132.7011,133.4366,82883.0
2018-04-04 12:30:00,141.54,141.61,141.16,141.43,47458.0,133.4649,133.5309,133.1066,133.3611,47458.0
2018-04-04 13:00:00,141.52,141.64,140.45,140.78,51484.0,133.446,133.5592,132.4371,132.7482,51484.0
2018-04-04 13:30:00,140.76,141.05,140.45,140.85,38052.0,132.7294,133.0028,132.4371,132.8142,38052.0
2018-04-04 14:00:00,140.91,141.67,140.71,141.55,79178.0,132.8708,133.5875,132.6822,133.4743,79178.0
2018-04-04 14:30:00,141.56,141.96,141.18,141.88,73984.0,133.4837,133.8609,133.1254,133.7855,73984.0
2018-04-04 15:00:00,141.84,142.15,141.44,141.9,120196.0,133.7478,134.0401,133.3706,133.8043,120196.0
2018-04-04 15:30:00,141.92,142.12,141.25,141.35,365644.0,133.8232,134.0118,133.1914,133.2857,365644.0
2018-04-05 09:30:00,142.27,142.49,140.77,142.36,100950.0,134.1532,134.3607,132.7388,134.2381,100950.0
2018-04-05 10:00:00,142.37,142.6,141.49,142.23,100339.0,134.2475,134.4644,133.4177,134.1155,100339.0
2018-04-05 10:30:00,142.25,142.64,142.07,142.43,85816.0,134.1344,134.5021,133.9646,134.3041,85816.0
2018-04-05 11:00:00,142.49,143.67,142.37,143.25,87849.0,134.3607,135.4734,134.2475,135.0773,87849.0
2018-04-05 11:30:00,143.23,143.8,143.14,143.58,95640.0,135.0585,135.5959,134.9736,135.3885,95640.0
2018-04-05 12:00:00,143.61,143.63,142.74,142.99,37710.0,135.4168,135.4356,134.5964,134.8321,37710.0
2018-04-05 12:30:00,143.03,143.11,142.6,142.68,28642.0,134.8699,134.9453,134.4644,134.5398,28642.0
2018-04-05 13:00:00,142.67,142.96,142.39,142.5,29249.0,134.5304,134.8039,134.2664,134.3701,29249.0
2018-04-05 13:30:00,142.42,142.66,142.16,142.65,25199.0,134.2947,134.521,134.0495,134.5115,25199.0
2018-04-05 14:00:00,142.66,142.83,142.44,142.57,42043.0,134.521,134.6813,134.3135,134.4361,42043.0
2018-04-05 14:30:00,142.59,143.13,142.55,143.12,52303.0,134.455,134.9642,134.4173,134.9547,52303.0
2018-04-05 15:00:00,143.14,143.25,142.77,142.85,59368.0,134.9736,135.0773,134.6247,134.7001,59368.0
2018-04-05 15:30:00,142.84,142.84,142.41,142.59,191462.0,134.6907,134.6907,134.2852,134.455,191462.0
2018-04-06 09:30:00,141.46,141.9,140.69,141.7,67698.0,133.3894,133.8043,132.6634,133.6157,67698.0
2018-04-06 10:00:00,141.63,142.09,141.44,141.68,46743.0,133.5497,133.9835,133.3706,133.5969,46743.0
2018-04-06 10:30:00,141.65,141.83,141.03,141.15,36334.0,133.5686,133.7383,132.984,133.0971,36334.0
2018-04-06 11:00:00,141.16,141.42,140.95,141.41,51297.0,133.1066,133.3517,132.9085,133.3423,51297.0
2018-04-06 11:30:00,141.43,141.67,140.74,141.22,41504.0,133.3611,133.5875,132.7105,133.1631,41504.0
2018-04-06 12:00:00,141.2,141.35,140.94,141.05,45699.0,133.1443,133.2857,132.8991,133.0028,45699.0
2018-04-06 12:30:00,140.95,141.64,140.95,141.59,18156.0,132.9085,133.5592,132.9085,133.512,18156.0
2018-04-06 13:00:00,141.6,141.68,140.99,141.27,47382.0,133.5215,133.5969,132.9463,133.2103,47382.0
2018-04-06 13:30:00,141.24,141.41,140.1,140.1,46063.0,133.182,133.3423,132.107,132.107,46063.0
2018-04-06 14:00:00,140.14,140.32,139.65,139.7,74454.0,132.1447,132.3145,131.6827,131.7298,74454.0
2018-04-06 14:30:00,139.77,139.95,139.13,139.3,75358.0,131.7959,131.9656,131.1924,131.3527,75358.0
2018-04-06 15:00:00,139.38,139.97,139.25,139.62,89041.0,131.4281,131.9844,131.3055,131.6544,89041.0
2018-04-06 15:30:00,139.59,140.27,139.39,139.72,405729.0,131.6261,132.2673,131.4375,131.7487,405729.0
2018-04-09 09:30:00,140.22,140.79,138.75,139.76,53735.0,132.2202,132.7577,130.834,131.7864,53735.0
2018-04-09 10:00:00,139.84,139.84,138.87,139.28,31094.0,131.8619,131.8619,130.9472,131.3338,31094.0
2018-04-09 10:30:00,139.27,140.39,139.27,140.13,23546.0,131.3244,132.3805,131.3244,132.1353,23546.0
2018-04-09 11:00:00,140.16,140.65,139.9,140.36,20310.0,132.1636,132.6257,131.9184,132.3522,20310.0
2018-04-09 11:30:00,140.44,140.85,140.44,140.74,22348.0,132.4276,132.8142,132.4276,132.7105,22348.0
2018-04-09 12:00:00,140.75,140.93,140.63,140.66,13158.0,132.7199,132.8897,132.6068,132.6351,13158.0
2018-04-09 12:30:00,140.66,141.07,140.61,140.97,15693.0,132.6351,133.0217,132.5879,132.9274,15693.0
2018-04-09 13:00:00,141.0,141.42,140.98,141.37,22098.0,132.9557,133.3517,132.9368,133.3046,22098.0
2018-04-09 13:30:00,141.34,141.99,141.32,141.82,25584.0,133.2763,133.8892,133.2574,133.7289,25584.0
2018-04-09 14:00:00,141.77,141.81,140.84,140.91,27497.0,133.6818,133.7195,132.8048,132.8708,27497.0
2018-04-09 14:30:00,140.88,141.12,140.68,140.97,27962.0,132.8425,133.0688,132.6539,132.9274,27962.0
2018-04-09 15:00:00,141.03,141.26,140.38,140.7,44543.0,132.984,133.2008,132.3711,132.6728,44543.0
2018-04-09 15:30:00,140.73,140.84,139.83,139.99,207827.0,132.7011,132.8048,131.8524,132.0033,207827.0
2018-04-10 09:30:00,141.59,142.63,141.12,142.35,67294.0,133.512,134.4927,133.0688,134.2287,67294.0
2018-04-10 10:00:00,142.42,143.81,142.04,143.77,80211.0,134.2947,135.6054,133.9363,135.5676,80211.0
2018-04-10 10:30:00,143.83,144.17,143.6,143.69,79982.0,135.6242,135.9448,135.4073,135.4922,79982.0
2018-04-10 11:00:00,143.81,144.27,143.55,143.75,86615.0,135.6054,136.0391,135.3602,135.5488,86615.0
2018-04-10 11:30:00,143.78,144.07,142.79,143.44,73937.0,135.5771,135.8505,134.6436,135.2565,73937.0
2018-04-10 12:00:00,143.51,143.66,142.42,142.71,56541.0,135.3225,135.4639,134.2947,134.5681,56541.0
2018-04-10 12:30:00,142.88,144.12,142.81,144.02,60303.0,134.7284,135.8977,134.6624,135.8034,60303.0
2018-04-10 13:00:00,144.03,144.17,143.74,143.97,51161.0,135.8128,135.9448,135.5394,135.7562,51161.0
2018-04-10 13:30:00,144.04,144.18,143.24,143.75,50907.0,135.8222,135.9543,135.0679,135.5488,50907.0
2018-04-10 14:00:00,143.8,143.94,143.21,143.33,43726.0,135.5959,135.7279,135.0396,135.1528,43726.0
2018-04-10 14:30:00,143.36,143.68,142.91,143.65,58028.0,135.181,135.4828,134.7567,135.4545,58028.0
2018-04-10 15:00:00,143.67,144.08,143.43,143.77,75691.0,135.4734,135.86,135.247,135.5676,75691.0
2018-04-10 15:30:00,143.81,143.81,143.08,143.22,184092.0,135.6054,135.6054,134.917,135.049,184092.0
2018-04-11 09:30:00,141.47,143.57,141.2,143.39,67913.0,133.3989,135.3791,133.1443,135.2093,67913.0
2018-04-11 10:00:00,143.47,144.11,143.2,143.25,36608.0,135.2848,135.8883,135.0302,135.0773,36608.0
2018-04-11 10:30:00,143.21,143.47,142.8,142.92,24678.0,135.0396,135.2848,134.653,134.7661,24678.0
2018-04-11 11:00:00,142.8,143.34,142.65,143.23,27733.0,134.653,135.1622,134.5115,135.0585,27733.0
2018-04-11 11:30:00,143.21,143.49,142.74,143.41,26729.0,135.0396,135.3036,134.5964,135.2282,26729.0
2018-04-11 12:00:00,143.43,144.18,143.39,143.8,40455.0,135.247,135.9543,135.2093,135.5959,40455.0
2018-04-11 12:30:00,143.8,143.88,143.43,143.59,25212.0,135.5959,135.6714,135.247,135.3979,25212.0
2018-04-11 13:00:00,143.6,143.69,143.1,143.38,20299.0,135.4073,135.4922,134.9359,135.1999,20299.0
2018-04-11 13:30:00,143.35,143.43,143.02,143.43,29365.0,135.1716,135.247,134.8604,135.247,29365.0
2018-04-11 14:00:00,143.47,143.56,142.76,143.38,41893.0,135.2848,135.3696,134.6153,135.1999,41893.0
2018-04-11 14:30:00,143.44,143.69,143.19,143.38,24268.0,135.2565,135.4922,135.0207,135.1999,24268.0
2018-04-11 15:00:00,143.44,143.51,142.88,143.06,33690.0,135.2565,135.3225,134.7284,134.8982,33690.0
2018-04-11 15:30:00,143.17,143.44,143.07,143.11,121055.0,135.0019,135.2565,134.9076,134.9453,121055.0
2018-04-12 09:30:00,143.69,143.9,142.6,143.71,63355.0,135.4922,135.6902,134.4644,135.5111,63355.0
2018-04-12 10:00:00,143.74,144.15,143.39,144.04,35623.0,135.5394,135.926,135.2093,135.8222,35623.0
2018-04-12 10:30:00,143.96,143.96,143.23,143.57,32890.0,135.7468,135.7468,135.0585,135.3791,32890.0
2018-04-12 11:00:00,143.53,144.22,143.52,143.98,27400.0,135.3413,135.992,135.3319,135.7657,27400.0
2018-04-12 11:30:00,143.98,144.41,143.94,144.15,28560.0,135.7657,136.1711,135.7279,135.926,28560.0
2018-04-12 12:00:00,144.18,144.38,143.84,144.38,22054.0,135.9543,136.1428,135.6337,136.1428,22054.0
2018-04-12 12:30:00,144.39,144.54,144.31,144.43,23336.0,136.1523,136.2937,136.0768,136.19,23336.0
2018-04-12 13:00:00,144.46,144.56,143.65,143.71,36904.0,136.2183,136.3126,135.4545,135.5111,36904.0
2018-04-12 13:30:00,143.74,144.12,143.64,143.74,21642.0,135.5394,135.8977,135.4451,135.5394,21642.0
2018-04-12 14:00:00,143.74,144.23,143.09,143.54,141944.0,135.5394,136.0014,134.9264,135.3508,141944.0
2018-04-12 14:30:00,143.58,144.16,143.52,144.07,73917.0,135.3885,135.9354,135.3319,135.8505,73917.0
2018-04-12 15:00:00,144.05,144.45,143.75,144.22,63663.0,135.8317,136.2089,135.5488,135.992,63663.0
2018-04-12 15:30:00,144.23,144.52,143.93,143.95,248712.0,136.0014,136.2749,135.7185,135.7374,248712.0
2018-04-13 09:30:00,144.39,144.81,143.74,144.1,62229.0,136.1523,136.5483,135.5394,135.8788,62229.0
2018-04-13 10:00:00,144.08,144.08,142.23,142.42,60086.0,135.86,135.86,134.1155,134.2947,60086.0
2018-04-13 10:30:00,142.42,142.75,142.06,142.06,33559.0,134.2947,134.6058,133.9552,133.9552,33559.0
2018-04-13 11:00:00,142.01,142.46,141.61,141.79,64067.0,133.9081,134.3324,133.5309,133.7006,64067.0
2018-04-13 11:30:00,141.88,142.5,141.7,142.5,38027.0,133.7855,134.3701,133.6157,134.3701,38027.0
2018-04-13 12:00:00,142.43,143.04,142.4,143.04,61733.0,134.3041,134.8793,134.2758,134.8793,61733.0
2018-04-13 12:30:00,142.95,143.2,142.71,143.08,43965.0,134.7944,135.0302,134.5681,134.917,43965.0
2018-04-13 13:00:00,143.06,143.76,143.06,143.73,28451.0,134.8982,135.5582,134.8982,135.5299,28451.0
2018-04-13 13:30:00,143.77,143.86,143.29,143.33,51524.0,135.5676,135.6525,135.115,135.1528,51524.0
2018-04-13 14:00:00,143.26,143.53,142.94,143.53,56196.0,135.0867,135.3413,134.785,135.3413,56196.0
2018-04-13 14:30:00,143.5,143.71,143.13,143.16,84350.0,135.3131,135.5111,134.9642,134.9924,84350.0
2018-04-13 15:00:00,143.14,143.14,142.28,142.61,47811.0,134.9736,134.9736,134.1627,134.4738,47811.0
2018-04-13 15:30:00,142.56,143.28,142.41,142.86,233207.0,134.4267,135.1056,134.2852,134.7096,233207.0
2018-04-16 09:30:00,143.7,144.51,141.89,144.4,122766.0,135.5016,136.2654,133.7949,136.1617,122766.0
2018-04-16 10:00:00,144.4,144.7,144.33,144.48,64100.0,136.1617,136.4446,136.0957,136.2371,64100.0
2018-04-16 10:30:00,144.5,144.76,143.88,144.21,98703.0,136.256,136.5012,135.6714,135.9825,98703.0
2018-04-16 11:00:00,144.21,144.28,143.72,143.88,52559.0,135.9825,136.0486,135.5205,135.6714,52559.0
2018-04-16 11:30:00,143.88,144.31,143.71,143.84,36872.0,135.6714,136.0768,135.5111,135.6337,36872.0
2018-04-16 12:00:00,143.79,144.14,143.66,144.02,26606.0,135.5865,135.9165,135.4639,135.8034,26606.0
2018-04-16 12:30:00,144.01,144.26,143.77,144.17,49020.0,135.794,136.0297,135.5676,135.9448,49020.0
2018-04-16 13:00:00,144.17,150.7,144.08,149.64,811188.0,135.9448,142.1023,135.86,141.1028,811188.0
2018-04-16 13:30:00,149.62,150.26,148.86,149.52,274281.0,141.0839,141.6874,140.3673,140.9896,274281.0
2018-04-16 14:00:00,149.52,149.64,148.49,148.56,169166.0,140.9896,141.1028,140.0184,140.0844,169166.0
2018-04-16 14:30:00,148.54,149.05,148.15,148.46,145928.0,140.0655,140.5464,139.6978,139.9901,145928.0
2018-04-16 15:00:00,148.56,149.21,147.92,148.08,144408.0,140.0844,140.6973,139.4809,139.6318,144408.0
2018-04-16 15:30:00,148.09,148.16,147.75,147.88,417086.0,139.6412,139.7072,139.3206,139.4432,417086.0
2018-04-17 09:30:00,148.94,150.38,148.05,149.61,222145.0,140.4427,141.8005,139.6035,141.0745,222145.0
2018-04-17 10:00:00,149.68,150.17,149.5,149.87,150111.0,141.1405,141.6025,140.9707,141.3196,150111.0
2018-04-17 10:30:00,149.97,150.46,149.58,149.74,102790.0,141.4139,141.876,141.0462,141.197,102790.0
2018-04-17 11:00:00,149.74,150.52,149.71,150.28,169603.0,141.197,141.9325,141.1688,141.7062,169603.0
2018-04-17 11:30:00,150.33,150.76,150.18,150.35,127989.0,141.7534,142.1589,141.6119,141.7722,127989.0
2018-04-17 12:00:00,150.34,150.35,149.84,149.91,61560.0,141.7628,141.7722,141.2913,141.3573,61560.0
2018-04-17 12:30:00,149.87,150.13,149.63,149.88,52015.0,141.3196,141.5648,141.0933,141.3291,52015.0
2018-04-17 13:00:00,149.87,150.13,149.57,149.74,59834.0,141.3196,141.5648,141.0367,141.197,59834.0
2018-04-17 13:30:00,149.71,150.02,149.55,149.88,94346.0,141.1688,141.4611,141.0179,141.3291,94346.0
2018-04-17 14:00:00,149.81,149.99,149.38,149.43,87250.0,141.2631,141.4328,140.8576,140.9047,87250.0
2018-04-17 14:30:00,149.47,149.76,149.3,149.62,90762.0,140.9425,141.2159,140.7822,141.0839,90762.0
2018-04-17 15:00:00,149.59,150.12,149.52,149.97,77538.0,141.0556,141.5554,140.9896,141.4139,77538.0
2018-04-17 15:30:00,149.97,150.09,149.48,149.52,205664.0,141.4139,141.5271,140.9519,140.9896,205664.0
2018-04-18 09:30:00,149.32,150.35,148.8,149.98,166738.0,140.801,141.7722,140.3107,141.4234,166738.0
2018-04-18 10:00:00,149.98,150.34,149.58,149.81,110331.0,141.4234,141.7628,141.0462,141.2631,110331.0
2018-04-18 10:30:00,149.76,150.8,149.76,150.42,97464.0,141.2159,142.1966,141.2159,141.8383,97464.0
2018-04-18 11:00:00,150.4,150.74,150.25,150.62,114039.0,141.8194,142.14,141.678,142.0268,114039.0
2018-04-18 11:30:00,150.66,150.77,150.2,150.34,54061.0,142.0646,142.1683,141.6308,141.7628,54061.0
2018-04-18 12:00:00,150.39,150.84,150.31,150.62,31342.0,141.81,142.2343,141.7345,142.0268,31342.0
2018-04-18 12:30:00,150.64,150.78,150.62,150.73,43256.0,142.0457,142.1777,142.0268,142.1306,43256.0
2018-04-18 13:00:00,150.74,150.82,150.53,150.55,46681.0,142.14,142.2154,141.942,141.9608,46681.0
2018-04-18 13:30:00,150.55,150.62,149.91,149.91,30525.0,141.9608,142.0268,141.3573,141.3573,30525.0
2018-04-18 14:00:00,149.9,150.26,149.78,150.15,53322.0,141.3479,141.6874,141.2348,141.5837,53322.0
2018-04-18 14:30:00,150.18,150.24,149.81,149.84,50680.0,141.6119,141.6685,141.2631,141.2913,50680.0
2018-04-18 15:00:00,149.87,150.0,149.72,149.72,42550.0,141.3196,141.4422,141.1782,141.1782,42550.0
2018-04-18 15:30:00,149.75,149.75,149.28,149.31,248881.0,141.2065,141.2065,140.7633,140.7916,248881.0
2018-04-19 09:30:00,148.47,148.75,147.44,147.65,133743.0,139.9995,140.2635,139.0283,139.2263,133743.0
2018-04-19 10:00:00,147.65,148.05,147.05,147.79,72922.0,139.2263,139.6035,138.6605,139.3583,72922.0
2018-04-19 10:30:00,147.81,148.04,147.02,147.07,56445.0,139.3772,139.594,138.6322,138.6794,56445.0
2018-04-19 11:00:00,147.14,147.51,146.8,147.25,69027.0,138.7454,139.0943,138.4248,138.8491,69027.0
2018-04-19 11:30:00,147.18,147.25,146.26,146.48,60257.0,138.7831,138.8491,137.9156,138.123,60257.0
2018-04-19 12:00:00,146.7,146.86,146.35,146.57,40095.0,138.3305,138.4814,138.0005,138.2079,40095.0
2018-04-19 12:30:00,146.61,146.89,146.38,146.43,34177.0,138.2456,138.5096,138.0287,138.0759,34177.0
2018-04-19 13:00:00,146.47,146.59,146.2,146.24,30718.0,138.1136,138.2268,137.859,137.8967,30718.0
2018-04-19 13:30:00,146.27,146.68,146.26,146.68,37061.0,137.925,138.3116,137.9156,138.3116,37061.0
2018-04-19 14:00:00,146.69,146.87,146.46,146.63,39478.0,138.3211,138.4908,138.1042,138.2645,39478.0
2018-04-19 14:30:00,146.58,146.92,146.56,146.83,76901.0,138.2173,138.5379,138.1985,138.4531,76901.0
2018-04-19 15:00:00,146.78,147.22,146.66,147.02,40722.0,138.4059,138.8208,138.2928,138.6322,40722.0
2018-04-19 15:30:00,147.0,147.74,146.9,147.1,141019.0,138.6134,139.3112,138.5191,138.7077,141019.0
2018-04-20 09:30:00,147.62,147.62,146.17,146.59,119507.0,139.198,139.198,137.8307,138.2268,119507.0
2018-04-20 10:00:00,146.47,146.54,145.91,146.04,49708.0,138.1136,138.1796,137.5856,137.7081,49708.0
2018-04-20 10:30:00,146.04,146.52,145.79,146.15,92378.0,137.7081,138.1608,137.4724,137.8119,92378.0
2018-04-20 11:00:00,146.06,146.06,145.43,145.62,27085.0,137.727,137.727,137.1329,137.3121,27085.0
2018-04-20 11:30:00,145.63,145.9,145.1,145.53,66202.0,137.3215,137.5761,136.8218,137.2272,66202.0
2018-04-20 12:00:00,145.6,145.75,145.46,145.66,20721.0,137.2932,137.4347,137.1612,137.3498,20721.0
2018-04-20 12:30:00,145.69,145.94,145.53,145.75,20646.0,137.3781,137.6138,137.2272,137.4347,20646.0
2018-04-20 13:00:00,145.65,145.82,145.47,145.77,22948.0,137.3404,137.5007,137.1707,137.4535,22948.0
2018-04-20 13:30:00,145.87,146.47,145.84,146.39,35768.0,137.5478,138.1136,137.5196,138.0382,35768.0
2018-04-20 14:00:00,146.33,146.36,146.06,146.34,36987.0,137.9816,138.0099,137.727,137.991,36987.0
2018-04-20 14:30:00,146.34,146.45,146.09,146.2,22406.0,137.991,138.0947,137.7553,137.859,22406.0
2018-04-20 15:00:00,146.2,146.22,145.77,146.02,40398.0,137.859,137.8779,137.4535,137.6893,40398.0
2018-04-20 15:30:00,146.02,146.27,145.96,146.26,124090.0,137.6893,137.925,137.6327,137.9156,124090.0
2018-04-23 09:30:00,146.48,147.43,146.48,147.14,37540.0,138.123,139.0188,138.123,138.7454,37540.0
2018-04-23 10:00:00,147.36,148.15,146.86,147.97,69794.0,138.9528,139.6978,138.4814,139.528,69794.0
2018-04-23 10:30:00,147.99,148.17,147.85,147.99,67840.0,139.5469,139.7166,139.4149,139.5469,67840.0
2018-04-23 11:00:00,147.98,148.19,147.92,148.11,83357.0,139.5375,139.7355,139.4809,139.66,83357.0
2018-04-23 11:30:00,148.08,148.47,147.91,148.47,41198.0,139.6318,139.9995,139.4715,139.9995,41198.0
2018-04-23 12:00:00,148.47,148.88,148.31,148.75,151391.0,139.9995,140.3861,139.8486,140.2635,151391.0
2018-04-23 12:30:00,148.77,148.81,147.98,148.14,57440.0,140.2824,140.3201,139.5375,139.6883,57440.0
2018-04-23 13:00:00,148.18,148.22,147.92,148.09,29042.0,139.726,139.7638,139.4809,139.6412,29042.0
2018-04-23 13:30:00,148.03,148.3,147.93,148.16,29787.0,139.5846,139.8392,139.4903,139.7072,29787.0
2018-04-23 14:00:00,148.13,148.15,147.79,147.97,67902.0,139.6789,139.6978,139.3583,139.528,67902.0
2018-04-23 14:30:00,147.96,148.23,147.84,148.13,47259.0,139.5186,139.7732,139.4054,139.6789,47259.0
2018-04-23 15:00:00,148.06,148.32,148.02,148.28,50018.0,139.6129,139.8581,139.5752,139.8203,50018.0
2018-04-23 15:30:00,148.3,148.4,148.13,148.33,121888.0,139.8392,139.9335,139.6789,139.8675,121888.0
2018-04-24 09:30:00,149.48,151.14,149.05,149.64,103045.0,140.9519,142.5172,140.5464,141.1028,103045.0
2018-04-24 10:00:00,149.74,150.41,149.37,150.38,67671.0,141.197,141.8288,140.8482,141.8005,67671.0
2018-04-24 10:30:00,150.39,150.75,149.81,150.74,139048.0,141.81,142.1494,141.2631,142.14,139048.0
2018-04-24 11:00:00,150.75,150.94,150.28,150.57,84908.0,142.1494,142.3286,141.7062,141.9797,84908.0
2018-04-24 11:30:00,150.59,150.79,150.2,150.76,75087.0,141.9986,142.1871,141.6308,142.1589,75087.0
2018-04-24 12:00:00,150.69,150.8,149.79,149.98,35454.0,142.0928,142.1966,141.2442,141.4234,35454.0
2018-04-24 12:30:00,149.97,149.99,149.03,149.07,41275.0,141.4139,141.4328,140.5276,140.5653,41275.0
2018-04-24 13:00:00,149.12,149.51,149.09,149.47,42514.0,140.6124,140.9802,140.5841,140.9425,42514.0
2018-04-24 13:30:00,149.5,149.65,148.77,148.89,43279.0,140.9707,141.1122,140.2824,140.3955,43279.0
2018-04-24 14:00:00,148.9,148.9,148.17,148.17,40924.0,140.405,140.405,139.7166,139.7166,40924.0
2018-04-24 14:30:00,148.18,148.77,147.89,148.72,49731.0,139.726,140.2824,139.4526,140.2352,49731.0
2018-04-24 15:00:00,148.77,149.31,148.77,148.82,32831.0,140.2824,140.7916,140.2824,140.3295,32831.0
2018-04-24 15:30:00,148.8,149.17,148.47,148.9,183455.0,140.3107,140.6596,139.9995,140.405,183455.0
2018-04-25 09:30:00,147.98,149.67,147.89,149.5,74350.0,139.5375,141.131,139.4526,140.9707,74350.0
2018-04-25 10:00:00,149.49,150.23,149.24,150.12,95394.0,140.9613,141.6591,140.7256,141.5554,95394.0
2018-04-25 10:30:00,150.12,150.6,149.79,150.04,82942.0,141.5554,142.008,141.2442,141.4799,82942.0
2018-04-25 11:00:00,149.97,150.54,149.55,150.54,61579.0,141.4139,141.9514,141.0179,141.9514,61579.0
2018-04-25 11:30:00,150.61,150.96,150.22,150.58,89212.0,142.0174,142.3474,141.6497,141.9891,89212.0
2018-04-25 12:00:00,150.49,150.63,150.12,150.44,56158.0,141.9043,142.0363,141.5554,141.8571,56158.0
2018-04-25 12:30:00,150.43,150.72,150.31,150.52,59187.0,141.8477,142.1211,141.7345,141.9325,59187.0
2018-04-25 13:00:00,150.53,150.72,150.44,150.61,31901.0,141.942,142.1211,141.8571,142.0174,31901.0
2018-04-25 13:30:00,150.66,151.07,150.52,151.01,68191.0,142.0646,142.4512,141.9325,142.3946,68191.0
2018-04-25 14:00:00,150.97,151.03,150.48,150.5,69022.0,142.3569,142.4135,141.8948,141.9137,69022.0
2018-04-25 14:30:00,150.5,151.51,150.36,151.51,58300.0,141.9137,142.8661,141.7817,142.8661,58300.0
2018-04-25 15:00:00,151.57,152.16,151.48,152.09,107094.0,142.9226,143.479,142.8378,143.413,107094.0
2018-04-25 15:30:00,152.05,152.14,151.25,151.71,179340.0,143.3753,143.4601,142.6209,143.0547,179340.0
2018-04-26 09:30:00,153.0,153.59,150.17,152.92,411164.0,144.2711,144.8274,141.6025,144.1956,411164.0
2018-04-26 10:00:00,152.81,153.29,152.62,152.89,142619.0,144.0919,144.5445,143.9127,144.1673,142619.0
2018-04-26 10:30:00,152.85,153.04,152.5,152.78,59010.0,144.1296,144.3088,143.7996,144.0636,59010.0
2018-04-26 11:00:00,152.76,153.03,152.32,152.48,82627.0,144.0448,144.2993,143.6299,143.7807,82627.0
2018-04-26 11:30:00,152.4,152.5,151.82,152.32,76983.0,143.7053,143.7996,143.1584,143.6299,76983.0
2018-04-26 12:00:00,152.34,152.82,152.24,152.72,26973.0,143.6487,144.1013,143.5544,144.007,26973.0
2018-04-26 12:30:00,152.67,153.09,152.57,153.03,33898.0,143.9599,144.3559,143.8656,144.2993,33898.0
2018-04-26 13:00:00,153.02,153.42,153.01,153.34,36853.0,144.2899,144.6671,144.2805,144.5917,36853.0
2018-04-26 13:30:00,153.32,154.2,153.25,154.0,45063.0,144.5728,145.4026,144.5068,145.214,45063.0
2018-04-26 14:00:00,153.95,153.98,152.98,153.56,71182.0,145.1669,145.1951,144.2522,144.7991,71182.0
2018-04-26 14:30:00,153.56,154.09,153.42,153.85,67731.0,144.7991,145.2989,144.6671,145.0726,67731.0
2018-04-26 15:00:00,153.84,154.0,153.52,153.53,74500.0,145.0631,145.214,144.7614,144.7708,74500.0
2018-04-26 15:30:00,153.53,154.03,153.53,153.96,301190.0,144.7708,145.2423,144.7708,145.1763,301190.0
2018-04-27 09:30:00,153.8,154.9,152.98,154.74,74712.0,145.0254,146.0627,144.2522,145.9118,74712.0
2018-04-27 10:00:00,154.74,156.35,154.64,155.84,145532.0,145.9118,147.4299,145.8175,146.949,145532.0
2018-04-27 10:30:00,155.74,156.39,155.53,156.39,82076.0,146.8547,147.4677,146.6567,147.4677,82076.0
2018-04-27 11:00:00,156.21,156.98,156.13,156.19,98843.0,147.2979,148.024,147.2225,147.2791,98843.0
2018-04-27 11:30:00,156.18,156.82,156.07,156.64,133520.0,147.2696,147.8731,147.1659,147.7034,133520.0
2018-04-27 12:00:00,156.7,157.24,156.66,157.06,64900.0,147.76,148.2692,147.7222,148.0994,64900.0
2018-04-27 12:30:00,157.12,157.81,157.06,157.51,72432.0,148.156,148.8066,148.0994,148.5238,72432.0
2018-04-27 13:00:00,157.55,157.77,156.96,156.97,45206.0,148.5615,148.7689,148.0051,148.0146,45206.0
2018-04-27 13:30:00,156.98,157.04,156.58,156.95,45109.0,148.024,148.0806,147.6468,147.9957,45109.0
2018-04-27 14:00:00,156.9,158.08,156.9,157.63,85818.0,147.9486,149.0612,147.9486,148.6369,85818.0
2018-04-27 14:30:00,157.59,158.38,157.55,158.28,107971.0,148.5992,149.3441,148.5615,149.2498,107971.0
2018-04-27 15:00:00,158.23,158.66,158.15,158.18,117876.0,149.2027,149.6081,149.1272,149.1555,117876.0
2018-04-27 15:30:00,158.15,158.3,157.72,158.15,287815.0,149.1272,149.2687,148.7218,149.1272,287815.0
2018-04-30 09:30:00,158.22,159.99,158.2,159.53,175189.0,149.1932,150.8623,149.1744,150.4285,175189.0
2018-04-30 10:00:00,159.47,160.51,159.23,160.47,96591.0,150.3719,151.3526,150.1456,151.3149,96591.0
2018-04-30 10:30:00,160.49,160.84,159.01,159.15,245110.0,151.3337,151.6638,149.9382,150.0702,245110.0
2018-04-30 11:00:00,159.09,159.52,158.41,158.5,106977.0,150.0136,150.4191,149.3724,149.4573,106977.0
2018-04-30 11:30:00,158.5,158.65,157.46,157.82,75706.0,149.4573,149.5987,148.4766,148.8161,75706.0
2018-04-30 12:00:00,157.74,157.84,157.44,157.51,48914.0,148.7406,148.8349,148.4577,148.5238,48914.0
2018-04-30 12:30:00,157.54,157.94,157.21,157.3,58998.0,148.552,148.9292,148.2409,148.3257,58998.0
2018-04-30 13:00:00,157.28,157.72,157.28,157.63,49912.0,148.3069,148.7218,148.3069,148.6369,49912.0
2018-04-30 13:30:00,157.63,157.63,157.29,157.46,61162.0,148.6369,148.6369,148.3163,148.4766,61162.0
2018-04-30 14:00:00,157.42,157.47,156.61,156.94,68180.0,148.4389,148.486,147.6751,147.9863,68180.0
2018-04-30 14:30:00,156.94,157.15,156.67,157.1,73582.0,147.9863,148.1843,147.7317,148.1371,73582.0
2018-04-30 15:00:00,157.1,157.19,156.19,156.32,109083.0,148.1371,148.222,147.2791,147.4016,109083.0
2018-04-30 15:30:00,156.33,156.97,156.22,156.22,263348.0,147.4111,148.0146,147.3074,147.3074,263348.0
2018-05-01 09:30:00,155.61,156.9,155.61,155.73,62722.0,146.7322,147.9486,146.7322,146.8453,62722.0
2018-05-01 10:00:00,155.67,156.0,154.78,154.81,49883.0,146.7887,147.0999,145.9495,145.9778,49883.0
2018-05-01 10:30:00,154.75,154.85,154.21,154.26,44132.0,145.9212,146.0155,145.412,145.4592,44132.0
2018-05-01 11:00:00,154.25,154.78,154.0,154.46,53051.0,145.4497,145.9495,145.214,145.6478,53051.0
2018-05-01 11:30:00,154.48,155.46,154.45,154.73,33978.0,145.6666,146.5907,145.6383,145.9024,33978.0
2018-05-01 12:00:00,154.68,154.69,154.17,154.48,67529.0,145.8552,145.8646,145.3743,145.6666,67529.0
2018-05-01 12:30:00,154.47,154.56,154.19,154.29,35420.0,145.6572,145.7421,145.3932,145.4875,35420.0
2018-05-01 13:00:00,154.3,154.3,153.41,153.56,59174.0,145.4969,145.4969,144.6577,144.7991,59174.0
2018-05-01 13:30:00,153.53,154.4,152.96,154.15,167252.0,144.7708,145.5912,144.2333,145.3554,167252.0
2018-05-01 14:00:00,154.13,154.25,153.83,153.98,55250.0,145.3366,145.4497,145.0537,145.1951,55250.0
2018-05-01 14:30:00,153.98,154.73,153.98,154.49,50787.0,145.1951,145.9024,145.1951,145.6761,50787.0
2018-05-01 15:00:00,154.48,154.5,153.79,153.95,92203.0,145.6666,145.6855,145.016,145.1669,92203.0
2018-05-01 15:30:00,153.96,154.45,153.8,154.21,237528.0,145.1763,145.6383,145.0254,145.412,237528.0
2018-05-02 09:30:00,153.83,158.25,153.49,157.91,223183.0,145.0537,149.2215,144.7331,148.9009,223183.0
2018-05-02 10:00:00,157.68,158.11,156.01,156.39,159986.0,148.6841,149.0895,147.1093,147.4677,159986.0
2018-05-02 10:30:00,156.35,156.46,155.95,156.24,48913.0,147.4299,147.5337,147.0528,147.3262,48913.0
2018-05-02 11:00:00,156.24,157.05,155.68,156.77,64804.0,147.3262,148.09,146.7982,147.826,64804.0
2018-05-02 11:30:00,156.71,156.97,155.57,155.75,45746.0,147.7694,148.0146,146.6944,146.8642,45746.0
2018-05-02 12:00:00,155.69,156.02,155.57,155.82,29976.0,146.8076,147.1188,146.6944,146.9302,29976.0
2018-05-02 12:30:00,155.79,155.8,154.8,155.25,40324.0,146.9019,146.9113,145.9684,146.3927,40324.0
2018-05-02 13:00:00,155.17,155.76,154.9,155.76,32461.0,146.3173,146.8736,146.0627,146.8736,32461.0
2018-05-02 13:30:00,155.74,155.95,155.53,155.92,42180.0,146.8547,147.0528,146.6567,147.0245,42180.0
2018-05-02 14:00:00,155.9,156.39,155.66,155.91,53928.0,147.0056,147.4677,146.7793,147.015,53928.0
2018-05-02 14:30:00,155.85,156.21,155.74,155.89,43827.0,146.9585,147.2979,146.8547,146.9962,43827.0
2018-05-02 15:00:00,155.83,155.83,154.9,155.12,48092.0,146.9396,146.9396,146.0627,146.2701,48092.0
2018-05-02 15:30:00,155.1,155.11,154.27,154.63,134887.0,146.2513,146.2607,145.4686,145.8081,134887.0
2018-05-03 09:30:00,150.44,151.0,146.83,147.92,448469.0,141.8571,142.3852,138.4531,139.4809,448469.0
2018-05-03 10:00:00,147.73,148.63,145.63,146.07,248644.0,139.3017,140.1504,137.3215,137.7364,248644.0
2018-05-03 10:30:00,146.0,147.0,145.95,146.9,212604.0,137.6704,138.6134,137.6233,138.5191,212604.0
2018-05-03 11:00:00,146.89,147.57,146.64,147.26,157821.0,138.5096,139.1509,138.2739,138.8585,157821.0
2018-05-03 11:30:00,147.26,148.16,147.17,147.8,132074.0,138.8585,139.7072,138.7737,139.3677,132074.0
2018-05-03 12:00:00,147.84,148.2,147.25,147.28,112599.0,139.4054,139.7449,138.8491,138.8774,112599.0
2018-05-03 12:30:00,147.28,148.37,147.27,148.36,135480.0,138.8774,139.9052,138.868,139.8958,135480.0
2018-05-03 13:00:00,148.34,148.4,147.82,147.98,99180.0,139.8769,139.9335,139.3866,139.5375,99180.0
2018-05-03 13:30:00,147.95,148.21,147.2,147.31,143911.0,139.5092,139.7543,138.802,138.9057,143911.0
2018-05-03 14:00:00,147.34,147.65,146.36,146.74,163389.0,138.934,139.2263,138.0099,138.3682,163389.0
2018-05-03 14:30:00,146.74,146.81,145.93,146.35,318938.0,138.3682,138.4342,137.6044,138.0005,318938.0
2018-05-03 15:00:00,146.35,146.68,145.96,146.21,312350.0,138.0005,138.3116,137.6327,137.8684,312350.0
2018-05-03 15:30:00,146.21,146.67,146.04,146.57,629164.0,137.8684,138.3022,137.7081,138.2079,629164.0
2018-05-04 09:30:00,146.32,147.19,145.32,146.99,112322.0,137.9722,138.7925,137.0292,138.6039,112322.0
2018-05-04 10:00:00,146.94,147.25,146.47,146.81,76389.0,138.5568,138.8491,138.1136,138.4342,76389.0
2018-05-04 10:30:00,146.84,147.54,146.56,147.18,103940.0,138.4625,139.1226,138.1985,138.7831,103940.0
2018-05-04 11:00:00,147.21,148.1,147.03,147.75,106452.0,138.8114,139.6506,138.6417,139.3206,106452.0
2018-05-04 11:30:00,147.83,147.9,147.12,147.39,74616.0,139.396,139.462,138.7265,138.9811,74616.0
2018-05-04 12:00:00,147.37,147.54,146.74,146.75,57646.0,138.9623,139.1226,138.3682,138.3776,57646.0
2018-05-04 12:30:00,146.77,147.55,146.77,147.3,38602.0,138.3965,139.132,138.3965,138.8963,38602.0
2018-05-04 13:00:00,147.33,147.45,146.92,147.17,62286.0,138.9245,139.0377,138.5379,138.7737,62286.0
2018-05-04 13:30:00,147.1,147.24,146.88,147.02,42393.0,138.7077,138.8397,138.5002,138.6322,42393.0
2018-05-04 14:00:00,146.99,147.85,146.94,147.79,73111.0,138.6039,139.4149,138.5568,139.3583,73111.0
2018-05-04 14:30:00,147.82,148.07,147.39,147.44,86030.0,139.3866,139.6223,138.9811,139.0283,86030.0
2018-05-04 15:00:00,147.46,147.66,146.86,146.97,111122.0,139.0471,139.2357,138.4814,138.5851,111122.0
2018-05-04 15:30:00,147.0,147.08,146.43,146.82,343099.0,138.6134,138.6888,138.0759,138.4436,343099.0
2018-05-07 09:30:00,146.85,148.48,146.11,147.75,70263.0,138.4719,140.0089,137.7741,139.3206,70263.0
2018-05-07 10:00:00,147.61,147.61,146.27,146.42,58390.0,139.1886,139.1886,137.925,138.0665,58390.0
2018-05-07 10:30:00,146.56,146.61,145.76,145.94,79919.0,138.1985,138.2456,137.4441,137.6138,79919.0
2018-05-07 11:00:00,145.94,146.47,145.45,145.52,77416.0,137.6138,138.1136,137.1518,137.2178,77416.0
2018-05-07 11:30:00,145.52,145.54,144.91,145.11,165973.0,137.2178,137.2367,136.6426,136.8312,165973.0
2018-05-07 12:00:00,145.11,145.36,145.0,145.14,51289.0,136.8312,137.0669,136.7275,136.8595,51289.0
2018-05-07 12:30:00,145.14,145.14,144.37,144.49,77850.0,136.8595,136.8595,136.1334,136.2466,77850.0
2018-05-07 13:00:00,144.56,144.76,144.07,144.17,119344.0,136.3126,136.5012,135.8505,135.9448,119344.0
2018-05-07 13:30:00,144.17,144.37,143.54,143.94,111024.0,135.9448,136.1334,135.3508,135.7279,111024.0
2018-05-07 14:00:00,143.95,144.39,143.7,144.2,103221.0,135.7374,136.1523,135.5016,135.9731,103221.0
2018-05-07 14:30:00,144.24,144.81,144.22,144.34,79037.0,136.0108,136.5483,135.992,136.1051,79037.0
2018-05-07 15:00:00,144.3,144.3,143.49,143.74,192675.0,136.0674,136.0674,135.3036,135.5394,192675.0
2018-05-07 15:30:00,143.74,144.23,143.71,144.21,466123.0,135.5394,136.0014,135.5111,135.9825,466123.0
2018-05-08 09:30:00,145.43,145.74,143.26,144.04,114072.0,137.1329,137.4253,135.0867,135.8222,114072.0
2018-05-08 10:00:00,144.01,144.92,144.01,144.53,94070.0,135.794,136.652,135.794,136.2843,94070.0
2018-05-08 10:30:00,144.57,144.82,144.13,144.18,55735.0,136.322,136.5577,135.9071,135.9543,55735.0
2018-05-08 11:00:00,144.24,144.27,143.29,143.51,99472.0,136.0108,136.0391,135.115,135.3225,99472.0
2018-05-08 11:30:00,143.47,143.51,142.64,143.21,86742.0,135.2848,135.3225,134.5021,135.0396,86742.0
2018-05-08 12:00:00,143.21,143.21,142.57,142.8,58507.0,135.0396,135.0396,134.4361,134.653,58507.0
2018-05-08 12:30:00,142.87,143.18,142.61,142.63,56264.0,134.719,135.0113,134.4738,134.4927,56264.0
2018-05-08 13:00:00,142.64,143.07,142.63,143.0,35134.0,134.5021,134.9076,134.4927,134.8416,35134.0
2018-05-08 13:30:00,143.04,143.46,142.91,143.22,47094.0,134.8793,135.2753,134.7567,135.049,47094.0
2018-05-08 14:00:00,143.23,143.45,142.65,142.92,79646.0,135.0585,135.2659,134.5115,134.7661,79646.0
2018-05-08 14:30:00,142.94,143.35,142.79,143.13,147722.0,134.785,135.1716,134.6436,134.9642,147722.0
2018-05-08 15:00:00,143.09,143.88,143.03,143.62,67419.0,134.9264,135.6714,134.8699,135.4262,67419.0
2018-05-08 15:30:00,143.66,144.08,143.65,144.0,187500.0,135.4639,135.86,135.4545,135.7845,187500.0
2018-05-09 09:30:00,144.44,145.62,143.89,144.54,81671.0,136.1994,137.3121,135.6808,136.2937,81671.0
2018-05-09 10:00:00,144.43,145.08,143.75,144.02,86590.0,136.19,136.8029,135.5488,135.8034,86590.0
2018-05-09 10:30:00,144.0,144.16,143.59,143.98,114161.0,135.7845,135.9354,135.3979,135.7657,114161.0
2018-05-09 11:00:00,144.07,144.56,143.86,144.56,51982.0,135.8505,136.3126,135.6525,136.3126,51982.0
2018-05-09 11:30:00,144.5,144.55,143.98,144.03,39863.0,136.256,136.3031,135.7657,135.8128,39863.0
2018-05-09 12:00:00,144.08,144.51,143.82,144.51,39001.0,135.86,136.2654,135.6148,136.2654,39001.0
2018-05-09 12:30:00,144.54,145.23,144.34,145.17,59035.0,136.2937,136.9444,136.1051,136.8878,59035.0
2018-05-09 13:00:00,145.18,145.41,145.03,145.2,48805.0,136.8972,137.1141,136.7558,136.9161,48805.0
2018-05-09 13:30:00,145.18,145.48,145.18,145.3,41133.0,136.8972,137.1801,136.8972,137.0104,41133.0
2018-05-09 14:00:00,145.28,145.48,145.06,145.41,48962.0,136.9915,137.1801,136.7841,137.1141,48962.0
2018-05-09 14:30:00,145.35,145.83,145.3,145.69,41428.0,137.0575,137.5101,137.0104,137.3781,41428.0
2018-05-09 15:00:00,145.65,145.82,145.1,145.16,61864.0,137.3404,137.5007,136.8218,136.8783,61864.0
2018-05-09 15:30:00,145.16,145.23,144.68,144.81,227746.0,136.8783,136.9444,136.4257,136.5483,227746.0
2018-05-10 09:30:00,145.5,148.21,145.41,147.82,113232.0,137.1989,139.7543,137.1141,139.3866,113232.0
2018-05-10 10:00:00,147.84,148.75,147.48,148.7,55751.0,139.4054,140.2635,139.066,140.2164,55751.0
2018-05-10 10:30:00,148.68,149.12,148.0,148.13,65868.0,140.1975,140.6124,139.5563,139.6789,65868.0
2018-05-10 11:00:00,148.14,148.77,147.89,148.69,53746.0,139.6883,140.2824,139.4526,140.207,53746.0
2018-05-10 11:30:00,148.72,148.84,148.46,148.75,61802.0,140.2352,140.3484,139.9901,140.2635,61802.0
2018-05-10 12:00:00,148.69,148.86,148.17,148.83,77079.0,140.207,140.3673,139.7166,140.339,77079.0
2018-05-10 12:30:00,148.81,148.96,148.66,148.74,27728.0,140.3201,140.4615,140.1787,140.2541,27728.0
2018-05-10 13:00:00,148.71,149.06,148.67,148.71,46071.0,140.2258,140.5558,140.1881,140.2258,46071.0
2018-05-10 13:30:00,148.75,148.75,147.95,148.02,28403.0,140.2635,140.2635,139.5092,139.5752,28403.0
2018-05-10 14:00:00,148.03,148.12,147.66,148.09,46373.0,139.5846,139.6695,139.2357,139.6412,46373.0
2018-05-10 14:30:00,148.06,148.12,147.59,148.01,96586.0,139.6129,139.6695,139.1697,139.5657,96586.0
2018-05-10 15:00:00,148.02,148.2,147.6,147.71,77907.0,139.5752,139.7449,139.1791,139.2829,77907.0
2018-05-10 15:30:00,147.71,147.71,147.17,147.26,212771.0,139.2829,139.2829,138.7737,138.8585,212771.0
2018-05-11 09:30:00,147.08,149.68,147.02,148.4,66705.0,138.6888,141.1405,138.6322,139.9335,66705.0
2018-05-11 10:00:00,148.51,148.75,148.14,148.56,37122.0,140.0372,140.2635,139.6883,140.0844,37122.0
2018-05-11 10:30:00,148.46,148.46,147.5,147.65,48140.0,139.9901,139.9901,139.0848,139.2263,48140.0
2018-05-11 11:00:00,147.63,147.67,147.23,147.24,41713.0,139.2074,139.2451,138.8302,138.8397,41713.0
2018-05-11 11:30:00,147.33,147.97,147.32,147.84,69382.0,138.9245,139.528,138.9151,139.4054,69382.0
2018-05-11 12:00:00,147.91,147.91,147.16,147.27,48703.0,139.4715,139.4715,138.7642,138.868,48703.0
2018-05-11 12:30:00,147.24,147.52,147.13,147.49,30470.0,138.8397,139.1037,138.736,139.0754,30470.0
2018-05-11 13:00:00,147.47,148.28,147.46,148.17,33711.0,139.0566,139.8203,139.0471,139.7166,33711.0
2018-05-11 13:30:00,148.2,148.52,148.03,148.44,48682.0,139.7449,140.0467,139.5846,139.9712,48682.0
2018-05-11 14:00:00,148.47,149.6,145.74,149.35,307421.0,139.9995,141.065,137.4253,140.8293,307421.0
2018-05-11 14:30:00,149.35,150.5,149.17,150.35,205819.0,140.8293,141.9137,140.6596,141.7722,205819.0
2018-05-11 15:00:00,150.38,150.38,149.58,149.9,104995.0,141.8005,141.8005,141.0462,141.3479,104995.0
2018-05-11 15:30:00,149.84,149.99,148.99,149.2,257171.0,141.2913,141.4328,140.4898,140.6879,257171.0
2018-05-14 09:30:00,150.05,151.01,150.05,150.52,79903.0,141.4894,142.3946,141.4894,141.9325,79903.0
2018-05-14 10:00:00,150.44,151.19,150.3,151.05,50125.0,141.8571,142.5643,141.7251,142.4323,50125.0
2018-05-14 10:30:00,151.08,151.74,151.06,151.27,76230.0,142.4606,143.0829,142.4417,142.6398,76230.0
2018-05-14 11:00:00,151.22,151.22,150.42,150.42,46099.0,142.5926,142.5926,141.8383,141.8383,46099.0
2018-05-14 11:30:00,150.4,150.79,150.23,150.79,25534.0,141.8194,142.1871,141.6591,142.1871,25534.0
2018-05-14 12:00:00,150.8,151.37,150.66,150.68,71025.0,142.1966,142.7341,142.0646,142.0834,71025.0
2018-05-14 12:30:00,150.69,150.82,150.34,150.4,16515.0,142.0928,142.2154,141.7628,141.8194,16515.0
2018-05-14 13:00:00,150.35,150.67,150.29,150.34,19417.0,141.7722,142.074,141.7157,141.7628,19417.0
2018-05-14 13:30:00,150.34,150.82,150.31,150.71,18036.0,141.7628,142.2154,141.7345,142.1117,18036.0
2018-05-14 14:00:00,150.71,150.71,150.4,150.46,20660.0,142.1117,142.1117,141.8194,141.876,20660.0
2018-05-14 14:30:00,150.5,150.71,150.42,150.67,20148.0,141.9137,142.1117,141.8383,142.074,20148.0
2018-05-14 15:00:00,150.63,150.85,150.57,150.66,34894.0,142.0363,142.2437,141.9797,142.0646,34894.0
2018-05-14 15:30:00,150.7,151.12,150.64,151.05,124417.0,142.1023,142.4983,142.0457,142.4323,124417.0
2018-05-15 09:30:00,150.63,151.76,150.22,150.53,86208.0,142.0363,143.1018,141.6497,141.942,86208.0
2018-05-15 10:00:00,150.53,151.25,150.01,150.81,68447.0,141.942,142.6209,141.4516,142.206,68447.0
2018-05-15 10:30:00,150.74,151.56,150.31,150.45,53018.0,142.14,142.9132,141.7345,141.8665,53018.0
2018-05-15 11:00:00,150.5,150.86,150.08,150.56,20103.0,141.9137,142.2532,141.5177,141.9703,20103.0
2018-05-15 11:30:00,150.63,150.86,150.2,150.2,23714.0,142.0363,142.2532,141.6308,141.6308,23714.0
2018-05-15 12:00:00,150.13,150.47,149.96,150.47,27449.0,141.5648,141.8854,141.4045,141.8854,27449.0
2018-05-15 12:30:00,150.47,150.97,150.38,150.55,39691.0,141.8854,142.3569,141.8005,141.9608,39691.0
2018-05-15 13:00:00,150.55,150.7,149.92,149.92,45027.0,141.9608,142.1023,141.3668,141.3668,45027.0
2018-05-15 13:30:00,149.93,150.02,149.23,149.32,46404.0,141.3762,141.4611,140.7161,140.801,46404.0
2018-05-15 14:00:00,149.34,149.6,149.16,149.49,37090.0,140.8199,141.065,140.6501,140.9613,37090.0
2018-05-15 14:30:00,149.4,149.81,149.19,149.37,31938.0,140.8764,141.2631,140.6784,140.8482,31938.0
2018-05-15 15:00:00,149.36,149.44,148.86,148.94,29848.0,140.8387,140.9142,140.3673,140.4427,29848.0
2018-05-15 15:30:00,148.89,149.69,148.78,149.57,153504.0,140.3955,141.1499,140.2918,141.0367,153504.0
2018-05-16 09:30:00,150.15,151.18,149.01,150.47,41651.0,141.5837,142.5549,140.5087,141.8854,41651.0
2018-05-16 10:00:00,150.43,150.65,149.73,149.95,28904.0,141.8477,142.0551,141.1876,141.3951,28904.0
2018-05-16 10:30:00,150.03,150.38,149.74,149.94,26690.0,141.4705,141.8005,141.197,141.3856,26690.0
2018-05-16 11:00:00,149.92,150.5,149.74,150.0,25738.0,141.3668,141.9137,141.197,141.4422,25738.0
2018-05-16 11:30:00,150.05,150.4,149.95,150.3,22721.0,141.4894,141.8194,141.3951,141.7251,22721.0
2018-05-16 12:00:00,150.3,150.73,150.25,150.38,25535.0,141.7251,142.1306,141.678,141.8005,25535.0
2018-05-16 12:30:00,150.47,150.62,150.28,150.35,16125.0,141.8854,142.0268,141.7062,141.7722,16125.0
2018-05-16 13:00:00,150.37,150.47,150.06,150.36,29226.0,141.7911,141.8854,141.4988,141.7817,29226.0
2018-05-16 13:30:00,150.47,151.14,150.46,150.83,58167.0,141.8854,142.5172,141.876,142.2249,58167.0
2018-05-16 14:00:00,150.86,150.94,150.64,150.73,24599.0,142.2532,142.3286,142.0457,142.1306,24599.0
2018-05-16 14:30:00,150.77,151.11,150.69,150.99,31071.0,142.1683,142.4889,142.0928,142.3757,31071.0
2018-05-16 15:00:00,150.91,150.91,150.23,150.25,49565.0,142.3003,142.3003,141.6591,141.678,49565.0
2018-05-16 15:30:00,150.25,150.34,149.91,150.15,151655.0,141.678,141.7628,141.3573,141.5837,151655.0
2018-05-17 09:30:00,150.55,150.82,149.5,150.3,58593.0,141.9608,142.2154,140.9707,141.7251,58593.0
2018-05-17 10:00:00,150.31,150.78,150.01,150.28,32063.0,141.7345,142.1777,141.4516,141.7062,32063.0
2018-05-17 10:30:00,150.3,151.34,150.29,151.12,27236.0,141.7251,142.7058,141.7157,142.4983,27236.0
2018-05-17 11:00:00,151.17,151.86,150.87,151.72,28173.0,142.5455,143.1961,142.2626,143.0641,28173.0
2018-05-17 11:30:00,151.72,151.74,151.44,151.45,21429.0,143.0641,143.0829,142.8001,142.8095,21429.0
2018-05-17 12:00:00,151.4,151.59,151.2,151.2,13947.0,142.7623,142.9415,142.5738,142.5738,13947.0
2018-05-17 12:30:00,151.28,151.54,151.13,151.39,25563.0,142.6492,142.8944,142.5077,142.7529,25563.0
2018-05-17 13:00:00,151.4,151.59,151.26,151.31,18856.0,142.7623,142.9415,142.6303,142.6775,18856.0
2018-05-17 13:30:00,151.37,151.49,151.1,151.1,30302.0,142.7341,142.8472,142.4795,142.4795,30302.0
2018-05-17 14:00:00,151.2,151.47,150.96,151.35,25800.0,142.5738,142.8283,142.3474,142.7152,25800.0
2018-05-17 14:30:00,151.29,151.57,151.24,151.3,25052.0,142.6586,142.9226,142.6115,142.668,25052.0
2018-05-17 15:00:00,151.34,151.43,150.9,150.96,33498.0,142.7058,142.7906,142.2909,142.3474,33498.0
2018-05-17 15:30:00,150.99,151.03,150.62,150.98,133165.0,142.3757,142.4135,142.0268,142.3663,133165.0
2018-05-18 09:30:00,151.08,151.53,149.83,150.39,69922.0,142.4606,142.8849,141.2819,141.81,69922.0
2018-05-18 10:00:00,150.33,150.56,149.57,150.29,47846.0,141.7534,141.9703,141.0367,141.7157,47846.0
2018-05-18 10:30:00,150.21,150.33,149.43,149.74,24302.0,141.6402,141.7534,140.9047,141.197,24302.0
2018-05-18 11:00:00,149.61,149.9,149.53,149.63,26930.0,141.0745,141.3479,140.999,141.0933,26930.0
2018-05-18 11:30:00,149.61,150.23,149.61,150.12,30477.0,141.0745,141.6591,141.0745,141.5554,30477.0
2018-05-18 12:00:00,150.05,150.06,149.68,149.82,26548.0,141.4894,141.4988,141.1405,141.2725,26548.0
2018-05-18 12:30:00,149.73,149.78,149.34,149.78,24550.0,141.1876,141.2348,140.8199,141.2348,24550.0
2018-05-18 13:00:00,149.69,149.75,149.5,149.63,27633.0,141.1499,141.2065,140.9707,141.0933,27633.0
2018-05-18 13:30:00,149.59,149.78,149.43,149.48,43944.0,141.0556,141.2348,140.9047,140.9519,43944.0
2018-05-18 14:00:00,149.49,149.67,149.3,149.45,36708.0,140.9613,141.131,140.7822,140.9236,36708.0
2018-05-18 14:30:00,149.44,149.47,149.2,149.3,40262.0,140.9142,140.9425,140.6879,140.7822,40262.0
2018-05-18 15:00:00,149.32,149.32,148.85,148.96,80385.0,140.801,140.801,140.3578,140.4615,80385.0
2018-05-18 15:30:00,148.97,149.14,148.89,148.94,224700.0,140.471,140.6313,140.3955,140.4427,224700.0
2018-05-21 09:30:00,149.07,149.48,147.93,147.93,88247.0,140.5653,140.9519,139.4903,139.4903,88247.0
2018-05-21 10:00:00,147.89,149.04,147.74,148.7,95598.0,139.4526,140.537,139.3112,140.2164,95598.0
2018-05-21 10:30:00,148.73,148.8,147.75,147.93,88998.0,140.2447,140.3107,139.3206,139.4903,88998.0
2018-05-21 11:00:00,148.03,148.27,147.29,147.55,86335.0,139.5846,139.8109,138.8868,139.132,86335.0
2018-05-21 11:30:00,147.61,147.65,147.32,147.56,51227.0,139.1886,139.2263,138.9151,139.1414,51227.0
2018-05-21 12:00:00,147.56,147.82,147.46,147.56,52201.0,139.1414,139.3866,139.0471,139.1414,52201.0
2018-05-21 12:30:00,147.53,147.75,147.4,147.43,46412.0,139.1131,139.3206,138.9905,139.0188,46412.0
2018-05-21 13:00:00,147.44,147.54,147.22,147.25,34967.0,139.0283,139.1226,138.8208,138.8491,34967.0
2018-05-21 13:30:00,147.28,147.38,147.12,147.22,36853.0,138.8774,138.9717,138.7265,138.8208,36853.0
2018-05-21 14:00:00,147.17,147.29,146.76,146.86,53967.0,138.7737,138.8868,138.3871,138.4814,53967.0
2018-05-21 14:30:00,146.85,146.88,146.33,146.52,66252.0,138.4719,138.5002,137.9816,138.1608,66252.0
2018-05-21 15:00:00,146.49,146.57,146.13,146.19,78273.0,138.1325,138.2079,137.793,137.8496,78273.0
2018-05-21 15:30:00,146.22,146.56,146.2,146.5,315723.0,137.8779,138.1985,137.859,138.1419,315723.0
2018-05-22 09:30:00,146.67,147.25,145.82,146.99,164752.0,138.3022,138.8491,137.5007,138.6039,164752.0
2018-05-22 10:00:00,147.21,147.74,146.94,147.19,143818.0,138.8114,139.3112,138.5568,138.7925,143818.0
2018-05-22 10:30:00,147.14,147.38,146.23,146.23,100003.0,138.7454,138.9717,137.8873,137.8873,100003.0
2018-05-22 11:00:00,146.36,146.9,146.25,146.58,92235.0,138.0099,138.5191,137.9062,138.2173,92235.0
2018-05-22 11:30:00,146.63,147.01,146.26,146.31,105715.0,138.2645,138.6228,137.9156,137.9627,105715.0
2018-05-22 12:00:00,146.26,146.72,146.0,146.18,96524.0,137.9156,138.3493,137.6704,137.8402,96524.0
2018-05-22 12:30:00,146.19,146.42,146.03,146.35,67176.0,137.8496,138.0665,137.6987,138.0005,67176.0
2018-05-22 13:00:00,146.36,146.43,146.11,146.3,111998.0,138.0099,138.0759,137.7741,137.9533,111998.0
2018-05-22 13:30:00,146.3,146.72,146.28,146.65,69831.0,137.9533,138.3493,137.9344,138.2833,69831.0
2018-05-22 14:00:00,146.65,146.92,146.63,146.86,58091.0,138.2833,138.5379,138.2645,138.4814,58091.0
2018-05-22 14:30:00,146.84,146.94,146.35,146.47,54531.0,138.4625,138.5568,138.0005,138.1136,54531.0
2018-05-22 15:00:00,146.47,146.79,146.45,146.77,71228.0,138.1136,138.4154,138.0947,138.3965,71228.0
2018-05-22 15:30:00,146.77,146.98,146.4,146.47,281014.0,138.3965,138.5945,138.0476,138.1136,281014.0
2018-05-23 09:30:00,146.46,146.73,146.03,146.38,72347.0,138.1042,138.3588,137.6987,138.0287,72347.0
2018-05-23 10:00:00,146.4,147.18,145.93,146.99,57830.0,138.0476,138.7831,137.6044,138.6039,57830.0
2018-05-23 10:30:00,146.97,147.31,146.21,146.24,252766.0,138.5851,138.9057,137.8684,137.8967,252766.0
2018-05-23 11:00:00,146.28,146.59,146.21,146.45,65805.0,137.9344,138.2268,137.8684,138.0947,65805.0
2018-05-23 11:30:00,146.45,146.64,145.96,145.98,77271.0,138.0947,138.2739,137.6327,137.6516,77271.0
2018-05-23 12:00:00,146.0,146.41,145.91,146.18,49811.0,137.6704,138.057,137.5856,137.8402,49811.0
2018-05-23 12:30:00,146.25,146.64,146.16,146.45,35794.0,137.9062,138.2739,137.8213,138.0947,35794.0
2018-05-23 13:00:00,146.44,146.45,146.21,146.36,61000.0,138.0853,138.0947,137.8684,138.0099,61000.0
2018-05-23 13:30:00,146.35,146.62,146.28,146.61,80399.0,138.0005,138.2551,137.9344,138.2456,80399.0
2018-05-23 14:00:00,146.58,147.14,146.47,147.1,89194.0,138.2173,138.7454,138.1136,138.7077,89194.0
2018-05-23 14:30:00,147.1,147.12,146.75,146.89,70539.0,138.7077,138.7265,138.3776,138.5096,70539.0
2018-05-23 15:00:00,146.91,147.43,146.79,146.86,142983.0,138.5285,139.0188,138.4154,138.4814,142983.0
2018-05-23 15:30:00,146.86,147.0,146.27,146.84,380322.0,138.4814,138.6134,137.925,138.4625,380322.0
2018-05-24 09:30:00,143.99,145.0,138.76,140.87,635942.0,135.7751,136.7275,130.8435,132.8331,635942.0
2018-05-24 10:00:00,140.65,142.03,140.11,141.43,238374.0,132.6257,133.9269,132.1165,133.3611,238374.0
2018-05-24 10:30:00,141.37,142.98,141.14,142.89,253025.0,133.3046,134.8227,133.0877,134.7379,253025.0
2018-05-24 11:00:00,142.96,143.62,142.78,143.29,237213.0,134.8039,135.4262,134.6341,135.115,237213.0
2018-05-24 11:30:00,143.25,144.88,143.22,144.88,162606.0,135.0773,136.6143,135.049,136.6143,162606.0
2018-05-24 12:00:00,144.88,145.29,142.3,142.74,189352.0,136.6143,137.0009,134.1815,134.5964,189352.0
2018-05-24 12:30:00,142.67,143.25,142.31,143.15,114739.0,134.5304,135.0773,134.1909,134.983,114739.0
2018-05-24 13:00:00,143.13,143.68,142.75,143.68,153790.0,134.9642,135.4828,134.6058,135.4828,153790.0
2018-05-24 13:30:00,143.74,143.92,143.14,143.58,87510.0,135.5394,135.7091,134.9736,135.3885,87510.0
2018-05-24 14:00:00,143.55,144.27,143.45,144.13,97149.0,135.3602,136.0391,135.2659,135.9071,97149.0
2018-05-24 14:30:00,144.13,144.32,143.75,144.05,118219.0,135.9071,136.0863,135.5488,135.8317,118219.0
2018-05-24 15:00:00,144.0,144.73,143.44,144.34,318871.0,135.7845,136.4729,135.2565,136.1051,318871.0
2018-05-24 15:30:00,144.38,144.72,143.66,144.02,389541.0,136.1428,136.4634,135.4639,135.8034,389541.0
2018-05-25 09:30:00,143.93,146.2,143.05,145.67,261240.0,135.7185,137.859,134.8887,137.3592,261240.0
2018-05-25 10:00:00,145.67,146.55,145.31,146.12,200645.0,137.3592,138.189,137.0198,137.7836,200645.0
2018-05-25 10:30:00,146.04,146.68,145.56,146.0,238204.0,137.7081,138.3116,137.2555,137.6704,238204.0
2018-05-25 11:00:00,146.01,146.49,145.67,145.79,123522.0,137.6799,138.1325,137.3592,137.4724,123522.0
2018-05-25 11:30:00,145.76,145.85,145.23,145.23,77185.0,137.4441,137.529,136.9444,136.9444,77185.0
2018-05-25 12:00:00,145.23,145.48,145.08,145.22,55112.0,136.9444,137.1801,136.8029,136.9349,55112.0
2018-05-25 12:30:00,145.23,145.82,145.19,145.76,51435.0,136.9444,137.5007,136.9066,137.4441,51435.0
2018-05-25 13:00:00,145.79,145.94,145.49,145.49,48507.0,137.4724,137.6138,137.1895,137.1895,48507.0
2018-05-25 13:30:00,145.47,145.77,145.35,145.68,50341.0,137.1707,137.4535,137.0575,137.3687,50341.0
2018-05-25 14:00:00,145.71,145.98,145.32,145.36,78561.0,137.397,137.6516,137.0292,137.0669,78561.0
2018-05-25 14:30:00,145.38,145.56,145.33,145.49,59656.0,137.0858,137.2555,137.0386,137.1895,59656.0
2018-05-25 15:00:00,145.46,145.8,145.35,145.7,118395.0,137.1612,137.4818,137.0575,137.3875,118395.0
2018-05-25 15:30:00,145.71,146.03,145.64,145.8,261002.0,137.397,137.6987,137.331,137.4818,261002.0
2018-05-29 09:30:00,144.9,144.9,142.39,142.8,98660.0,136.6332,136.6332,134.2664,134.653,98660.0
2018-05-29 10:00:00,142.78,142.81,142.03,142.5,209264.0,134.6341,134.6624,133.9269,134.3701,209264.0
2018-05-29 10:30:00,142.45,142.87,141.34,141.34,138870.0,134.323,134.719,133.2763,133.2763,138870.0
2018-05-29 11:00:00,141.34,141.82,140.92,141.51,125552.0,133.2763,133.7289,132.8802,133.4366,125552.0
2018-05-29 11:30:00,141.48,141.49,140.7,140.73,126416.0,133.4083,133.4177,132.6728,132.7011,126416.0
2018-05-29 12:00:00,140.73,140.91,140.13,140.58,85824.0,132.7011,132.8708,132.1353,132.5596,85824.0
2018-05-29 12:30:00,140.59,141.32,140.58,141.26,62511.0,132.5691,133.2574,132.5596,133.2008,62511.0
2018-05-29 13:00:00,141.24,141.25,140.7,140.84,55071.0,133.182,133.1914,132.6728,132.8048,55071.0
2018-05-29 13:30:00,140.89,141.14,140.57,140.97,66826.0,132.852,133.0877,132.5502,132.9274,66826.0
2018-05-29 14:00:00,140.95,141.59,140.57,141.58,79114.0,132.9085,133.512,132.5502,133.5026,79114.0
2018-05-29 14:30:00,141.48,141.76,141.2,141.22,81613.0,133.4083,133.6723,133.1443,133.1631,81613.0
2018-05-29 15:00:00,141.18,141.34,140.83,140.95,115664.0,133.1254,133.2763,132.7954,132.9085,115664.0
2018-05-29 15:30:00,140.92,141.45,140.86,141.17,384769.0,132.8802,133.38,132.8237,133.116,384769.0
2018-05-30 09:30:00,142.0,144.53,141.48,144.42,158914.0,133.8986,136.2843,133.4083,136.1806,158914.0
2018-05-30 10:00:00,144.43,144.49,142.52,143.17,115194.0,136.19,136.2466,134.389,135.0019,115194.0
2018-05-30 10:30:00,143.16,143.83,142.99,143.43,73737.0,134.9924,135.6242,134.8321,135.247,73737.0
2018-05-30 11:00:00,143.48,144.37,143.42,144.37,105175.0,135.2942,136.1334,135.2376,136.1334,105175.0
2018-05-30 11:30:00,144.32,144.64,144.13,144.5,53403.0,136.0863,136.388,135.9071,136.256,53403.0
2018-05-30 12:00:00,144.5,144.68,144.15,144.27,53998.0,136.256,136.4257,135.926,136.0391,53998.0
2018-05-30 12:30:00,144.26,144.54,143.61,143.7,89786.0,136.0297,136.2937,135.4168,135.5016,89786.0
2018-05-30 13:00:00,143.72,144.56,143.61,144.5,79756.0,135.5205,136.3126,135.4168,136.256,79756.0
2018-05-30 13:30:00,144.5,145.07,144.31,145.03,72321.0,136.256,136.7935,136.0768,136.7558,72321.0
2018-05-30 14:00:00,145.07,145.09,144.54,144.66,66541.0,136.7935,136.8123,136.2937,136.4069,66541.0
2018-05-30 14:30:00,144.61,145.01,144.28,144.35,87798.0,136.3597,136.7369,136.0486,136.1146,87798.0
2018-05-30 15:00:00,144.32,144.7,144.23,144.48,119438.0,136.0863,136.4446,136.0014,136.2371,119438.0
2018-05-30 15:30:00,144.47,144.55,143.98,144.42,403370.0,136.2277,136.3031,135.7657,136.1806,403370.0
2018-05-31 09:30:00,143.78,143.78,142.05,142.99,161045.0,135.9018,135.9018,134.2666,135.1551,161045.0
2018-05-31 10:00:00,143.0,143.22,142.34,142.96,154706.0,135.1646,135.3725,134.5407,135.1268,154706.0
2018-05-31 10:30:00,142.95,142.95,142.2,142.4,74740.0,135.1173,135.1173,134.4084,134.5975,74740.0
2018-05-31 11:00:00,142.41,142.54,141.9,142.37,106274.0,134.6069,134.7298,134.1248,134.5691,106274.0
2018-05-31 11:30:00,142.39,142.5,142.03,142.2,57652.0,134.588,134.692,134.2477,134.4084,57652.0
2018-05-31 12:00:00,142.34,142.39,141.97,141.99,39914.0,134.5407,134.588,134.191,134.2099,39914.0
2018-05-31 12:30:00,142.0,142.07,141.86,141.9,39486.0,134.2194,134.2855,134.087,134.1248,39486.0
2018-05-31 13:00:00,141.9,141.96,141.67,141.67,27154.0,134.1248,134.1816,133.9074,133.9074,27154.0
2018-05-31 13:30:00,141.68,142.03,141.41,141.61,103400.0,133.9169,134.2477,133.6617,133.8507,103400.0
2018-05-31 14:00:00,141.52,141.89,141.24,141.75,59018.0,133.7657,134.1154,133.501,133.9831,59018.0
2018-05-31 14:30:00,141.73,141.8,141.47,141.74,53624.0,133.9642,134.0303,133.7184,133.9736,53624.0
2018-05-31 15:00:00,141.78,142.34,141.62,142.34,77956.0,134.0114,134.5407,133.8602,134.5407,77956.0
2018-05-31 15:30:00,142.32,142.34,141.92,141.96,274226.0,134.5218,134.5407,134.1438,134.1816,274226.0
2018-06-01 09:30:00,142.95,143.16,141.43,141.44,75583.0,135.1173,135.3158,133.6806,133.6901,75583.0
2018-06-01 10:00:00,141.56,142.75,141.53,142.44,66251.0,133.8035,134.9283,133.7751,134.6353,66251.0
2018-06-01 10:30:00,142.42,142.6,141.99,142.16,42737.0,134.6164,134.7865,134.2099,134.3706,42737.0
2018-06-01 11:00:00,142.29,142.32,141.75,141.75,36126.0,134.4935,134.5218,133.9831,133.9831,36126.0
2018-06-01 11:30:00,141.81,142.11,141.6,141.83,59825.0,134.0398,134.3233,133.8413,134.0587,59825.0
2018-06-01 12:00:00,141.83,142.08,141.67,141.85,33573.0,134.0587,134.295,133.9074,134.0776,33573.0
2018-06-01 12:30:00,141.89,142.31,141.85,142.24,29671.0,134.1154,134.5124,134.0776,134.4462,29671.0
2018-06-01 13:00:00,142.22,142.76,142.22,142.7,20754.0,134.4273,134.9377,134.4273,134.881,20754.0
2018-06-01 13:30:00,142.73,142.84,142.55,142.69,20845.0,134.9094,135.0133,134.7392,134.8716,20845.0
2018-06-01 14:00:00,142.67,142.69,142.37,142.51,31657.0,134.8527,134.8716,134.5691,134.7014,31657.0
2018-06-01 14:30:00,142.52,142.72,142.31,142.43,25598.0,134.7109,134.8999,134.5124,134.6258,25598.0
2018-06-01 15:00:00,142.42,142.42,141.9,142.01,52700.0,134.6164,134.6164,134.1248,134.2288,52700.0
2018-06-01 15:30:00,142.05,142.37,142.03,142.23,208443.0,134.2666,134.5691,134.2477,134.4368,208443.0
2018-06-04 09:30:00,142.0,143.16,141.55,142.45,91514.0,134.2194,135.3158,133.794,134.6447,91514.0
2018-06-04 10:00:00,142.53,143.02,142.17,142.91,156025.0,134.7203,135.1835,134.3801,135.0795,156025.0
2018-06-04 10:30:00,142.97,143.31,142.53,143.24,92945.0,135.1362,135.4576,134.7203,135.3914,92945.0
2018-06-04 11:00:00,143.35,143.91,143.27,143.89,69953.0,135.4954,136.0247,135.4198,136.0058,69953.0
2018-06-04 11:30:00,143.88,143.89,143.66,143.77,53110.0,135.9964,136.0058,135.7884,135.8924,53110.0
2018-06-04 12:00:00,143.75,143.75,143.33,143.52,45086.0,135.8735,135.8735,135.4765,135.6561,45086.0
2018-06-04 12:30:00,143.52,143.65,143.43,143.63,33559.0,135.6561,135.779,135.571,135.7601,33559.0
2018-06-04 13:00:00,143.62,143.81,143.41,143.46,24959.0,135.7506,135.9302,135.5521,135.5994,24959.0
2018-06-04 13:30:00,143.39,143.63,143.08,143.08,114024.0,135.5332,135.7601,135.2402,135.2402,114024.0
2018-06-04 14:00:00,143.03,143.2,142.26,142.73,219488.0,135.1929,135.3536,134.4651,134.9094,219488.0
2018-06-04 14:30:00,142.72,142.8,142.6,142.78,47292.0,134.8999,134.9755,134.7865,134.9566,47292.0
2018-06-04 15:00:00,142.79,142.86,142.62,142.69,55882.0,134.9661,135.0322,134.8054,134.8716,55882.0
2018-06-04 15:30:00,142.69,142.98,142.66,142.8,177396.0,134.8716,135.1457,134.8432,134.9755,177396.0
2018-06-05 09:30:00,142.75,143.7,142.43,143.08,68630.0,134.9283,135.8262,134.6258,135.2402,68630.0
2018-06-05 10:00:00,143.13,143.62,142.89,142.89,45658.0,135.2875,135.7506,135.0606,135.0606,45658.0
2018-06-05 10:30:00,142.99,143.53,142.54,143.51,118347.0,135.1551,135.6655,134.7298,135.6466,118347.0
2018-06-05 11:00:00,143.53,143.7,142.95,143.17,50565.0,135.6655,135.8262,135.1173,135.3253,50565.0
2018-06-05 11:30:00,143.2,143.29,142.66,142.97,41555.0,135.3536,135.4387,134.8432,135.1362,41555.0
2018-06-05 12:00:00,142.97,143.41,142.65,143.4,62150.0,135.1362,135.5521,134.8338,135.5427,62150.0
2018-06-05 12:30:00,143.39,143.52,143.21,143.46,63950.0,135.5332,135.6561,135.3631,135.5994,63950.0
2018-06-05 13:00:00,143.48,143.6,143.2,143.45,60366.0,135.6183,135.7317,135.3536,135.5899,60366.0
2018-06-05 13:30:00,143.45,143.46,143.23,143.37,49878.0,135.5899,135.5994,135.382,135.5143,49878.0
2018-06-05 14:00:00,143.36,143.71,143.1,143.67,147780.0,135.5048,135.8357,135.2591,135.7979,147780.0
2018-06-05 14:30:00,143.67,143.83,143.48,143.83,43388.0,135.7979,135.9491,135.6183,135.9491,43388.0
2018-06-05 15:00:00,143.81,143.88,143.4,143.67,80298.0,135.9302,135.9964,135.5427,135.7979,80298.0
2018-06-05 15:30:00,143.65,143.84,143.52,143.7,257186.0,135.779,135.9585,135.6561,135.8262,257186.0
2018-06-06 09:30:00,144.63,145.34,143.9,144.65,129796.0,136.7053,137.3764,136.0153,136.7242,129796.0
2018-06-06 10:00:00,144.71,145.72,144.57,145.34,117016.0,136.7809,137.7355,136.6485,137.3764,117016.0
2018-06-06 10:30:00,145.26,145.95,145.26,145.83,80697.0,137.3007,137.9529,137.3007,137.8395,80697.0
2018-06-06 11:00:00,145.84,145.84,144.46,145.0,254111.0,137.849,137.849,136.5446,137.055,254111.0
2018-06-06 11:30:00,145.01,145.29,144.72,145.22,190772.0,137.0644,137.3291,136.7903,137.2629,190772.0
2018-06-06 12:00:00,145.2,145.48,144.9,145.39,67231.0,137.244,137.5087,136.9605,137.4236,67231.0
2018-06-06 12:30:00,145.39,145.87,145.13,145.84,56623.0,137.4236,137.8773,137.1779,137.849,56623.0
2018-06-06 13:00:00,145.89,146.35,145.83,145.94,47701.0,137.8962,138.331,137.8395,137.9435,47701.0
2018-06-06 13:30:00,145.95,146.02,145.68,145.77,59323.0,137.9529,138.0191,137.6977,137.7828,59323.0
2018-06-06 14:00:00,145.78,145.84,145.32,145.65,155415.0,137.7922,137.849,137.3575,137.6694,155415.0
2018-06-06 14:30:00,145.64,145.65,145.19,145.53,148522.0,137.6599,137.6694,137.2346,137.5559,148522.0
2018-06-06 15:00:00,145.49,145.81,145.45,145.8,86400.0,137.5181,137.8206,137.4803,137.8112,86400.0
2018-06-06 15:30:00,145.76,146.01,145.48,145.65,239694.0,137.7733,138.0096,137.5087,137.6694,239694.0
2018-06-07 09:30:00,144.15,146.37,143.8,145.75,129341.0,136.2516,138.3499,135.9207,137.7639,129341.0
2018-06-07 10:00:00,145.7,145.81,144.95,144.99,74762.0,137.7166,137.8206,137.0077,137.0455,74762.0
2018-06-07 10:30:00,144.92,145.81,144.9,145.66,39618.0,136.9794,137.8206,136.9605,137.6788,39618.0
2018-06-07 11:00:00,145.62,145.7,144.98,145.45,99154.0,137.641,137.7166,137.0361,137.4803,99154.0
2018-06-07 11:30:00,145.48,145.71,145.31,145.51,46347.0,137.5087,137.7261,137.348,137.537,46347.0
2018-06-07 12:00:00,145.52,145.71,145.5,145.7,32077.0,137.5465,137.7261,137.5276,137.7166,32077.0
2018-06-07 12:30:00,145.68,145.71,145.36,145.6,28433.0,137.6977,137.7261,137.3953,137.6221,28433.0
2018-06-07 13:00:00,145.6,145.68,145.26,145.38,20986.0,137.6221,137.6977,137.3007,137.4142,20986.0
2018-06-07 13:30:00,145.35,145.44,145.06,145.28,19874.0,137.3858,137.4709,137.1117,137.3196,19874.0
2018-06-07 14:00:00,145.3,145.54,145.14,145.39,35938.0,137.3386,137.5654,137.1873,137.4236,35938.0
2018-06-07 14:30:00,145.39,145.65,145.3,145.45,39680.0,137.4236,137.6694,137.3386,137.4803,39680.0
2018-06-07 15:00:00,145.41,145.65,145.11,145.6,88826.0,137.4425,137.6694,137.159,137.6221,88826.0
2018-06-07 15:30:00,145.61,145.7,145.34,145.6,145658.0,137.6316,137.7166,137.3764,137.6221,145658.0
2018-06-08 09:30:00,146.01,146.16,144.87,145.46,60419.0,138.0096,138.1514,136.9321,137.4898,60419.0
2018-06-08 10:00:00,145.38,145.38,144.53,144.89,35881.0,137.4142,137.4142,136.6107,136.951,35881.0
2018-06-08 10:30:00,144.89,145.03,144.27,144.71,61080.0,136.951,137.0833,136.365,136.7809,61080.0
2018-06-08 11:00:00,144.71,144.76,143.9,144.3,90519.0,136.7809,136.8281,136.0153,136.3933,90519.0
2018-06-08 11:30:00,144.32,144.69,143.89,144.49,45878.0,136.4122,136.762,136.0058,136.5729,45878.0
2018-06-08 12:00:00,144.55,145.01,144.29,144.97,34283.0,136.6296,137.0644,136.3839,137.0266,34283.0
2018-06-08 12:30:00,144.99,145.24,144.84,145.01,29769.0,137.0455,137.2818,136.9038,137.0644,29769.0
2018-06-08 13:00:00,145.01,145.05,144.48,144.67,42671.0,137.0644,137.1022,136.5635,136.7431,42671.0
2018-06-08 13:30:00,144.66,144.8,144.36,144.65,49276.0,136.7336,136.8659,136.4501,136.7242,49276.0
2018-06-08 14:00:00,144.71,145.08,144.56,144.94,42583.0,136.7809,137.1306,136.6391,136.9983,42583.0
2018-06-08 14:30:00,144.96,145.22,144.8,144.82,42468.0,137.0172,137.2629,136.8659,136.8849,42468.0
2018-06-08 15:00:00,144.83,145.23,144.82,145.15,53801.0,136.8943,137.2724,136.8849,137.1968,53801.0
2018-06-08 15:30:00,145.14,145.43,145.08,145.32,197645.0,137.1873,137.4614,137.1306,137.3575,197645.0
2018-06-11 09:30:00,145.29,145.32,144.61,145.16,43686.0,137.3291,137.3575,136.6864,137.2062,43686.0
2018-06-11 10:00:00,145.11,145.57,144.36,145.57,72063.0,137.159,137.5938,136.4501,137.5938,72063.0
2018-06-11 10:30:00,145.59,146.38,145.22,146.09,259594.0,137.6127,138.3594,137.2629,138.0853,259594.0
2018-06-11 11:00:00,146.11,146.3,145.46,145.78,60288.0,138.1042,138.2838,137.4898,137.7922,60288.0
2018-06-11 11:30:00,145.79,145.9,145.29,145.5,36344.0,137.8017,137.9057,137.3291,137.5276,36344.0
2018-06-11 12:00:00,145.57,145.59,145.32,145.55,35580.0,137.5938,137.6127,137.3575,137.5749,35580.0
2018-06-11 12:30:00,145.62,145.9,145.37,145.85,60075.0,137.641,137.9057,137.4047,137.8584,60075.0
2018-06-11 13:00:00,145.87,145.88,145.67,145.67,37129.0,137.8773,137.8868,137.6883,137.6883,37129.0
2018-06-11 13:30:00,145.71,145.82,145.29,145.34,57514.0,137.7261,137.8301,137.3291,137.3764,57514.0
2018-06-11 14:00:00,145.32,145.64,145.26,145.44,30083.0,137.3575,137.6599,137.3007,137.4709,30083.0
2018-06-11 14:30:00,145.41,145.58,145.41,145.55,34153.0,137.4425,137.6032,137.4425,137.5749,34153.0
2018-06-11 15:00:00,145.55,145.7,145.44,145.55,39496.0,137.5749,137.7166,137.4709,137.5749,39496.0
2018-06-11 15:30:00,145.53,145.67,145.15,145.22,134654.0,137.5559,137.6883,137.1968,137.2629,134654.0
2018-06-12 09:30:00,145.67,145.91,144.31,144.45,56889.0,137.6883,137.9151,136.4028,136.5351,56889.0
2018-06-12 10:00:00,144.6,144.9,143.77,143.94,92265.0,136.6769,136.9605,135.8924,136.0531,92265.0
2018-06-12 10:30:00,143.93,144.8,143.92,144.73,135595.0,136.0436,136.8659,136.0342,136.7998,135595.0
2018-06-12 11:00:00,144.74,144.93,144.43,144.48,69510.0,136.8092,136.9888,136.5162,136.5635,69510.0
2018-06-12 11:30:00,144.5,145.14,144.42,145.09,57368.0,136.5824,137.1873,136.5068,137.1401,57368.0
2018-06-12 12:00:00,145.04,145.51,144.95,145.42,45148.0,137.0928,137.537,137.0077,137.452,45148.0
2018-06-12 12:30:00,145.42,145.64,145.19,145.57,67254.0,137.452,137.6599,137.2346,137.5938,67254.0
2018-06-12 13:00:00,145.61,145.65,145.32,145.43,73273.0,137.6316,137.6694,137.3575,137.4614,73273.0
2018-06-12 13:30:00,145.44,145.62,145.2,145.28,71590.0,137.4709,137.641,137.244,137.3196,71590.0
2018-06-12 14:00:00,145.28,145.5,145.02,145.35,60847.0,137.3196,137.5276,137.0739,137.3858,60847.0
2018-06-12 14:30:00,145.32,145.53,145.13,145.15,35780.0,137.3575,137.5559,137.1779,137.1968,35780.0
2018-06-12 15:00:00,145.19,145.6,145.19,145.53,56429.0,137.2346,137.6221,137.2346,137.5559,56429.0
2018-06-12 15:30:00,145.54,145.69,145.4,145.6,208791.0,137.5654,137.7072,137.4331,137.6221,208791.0
2018-06-13 09:30:00,146.12,148.32,146.09,147.74,647221.0,138.1136,140.1931,138.0853,139.6449,647221.0
2018-06-13 10:00:00,147.71,148.62,147.04,148.48,261958.0,139.6165,140.4766,138.9832,140.3443,261958.0
2018-06-13 10:30:00,148.48,149.58,148.48,149.57,187057.0,140.3443,141.384,140.3443,141.3746,187057.0
2018-06-13 11:00:00,149.58,149.78,148.64,149.19,124992.0,141.384,141.5731,140.4955,141.0154,124992.0
2018-06-13 11:30:00,149.15,149.48,148.91,149.42,91126.0,140.9776,141.2895,140.7507,141.2328,91126.0
2018-06-13 12:00:00,149.41,149.78,149.38,149.67,84688.0,141.2234,141.5731,141.195,141.4691,84688.0
2018-06-13 12:30:00,149.67,150.27,149.55,149.58,95957.0,141.4691,142.0362,141.3557,141.384,95957.0
2018-06-13 13:00:00,149.55,149.76,149.32,149.45,50397.0,141.3557,141.5542,141.1383,141.2612,50397.0
2018-06-13 13:30:00,149.43,149.43,149.13,149.23,65158.0,141.2423,141.2423,140.9587,141.0532,65158.0
2018-06-13 14:00:00,149.22,149.53,148.97,149.53,103451.0,141.0438,141.3368,140.8075,141.3368,103451.0
2018-06-13 14:30:00,149.53,150.07,149.38,150.07,123025.0,141.3368,141.8472,141.195,141.8472,123025.0
2018-06-13 15:00:00,150.09,150.34,149.61,149.69,159329.0,141.8661,142.1024,141.4124,141.488,159329.0
2018-06-13 15:30:00,149.69,149.91,149.29,149.45,526691.0,141.488,141.696,141.1099,141.2612,526691.0
2018-06-14 09:30:00,150.0,151.13,148.79,150.73,179178.0,141.781,142.8491,140.6373,142.471,179178.0
2018-06-14 10:00:00,150.8,151.24,150.63,150.83,126907.0,142.5372,142.9531,142.3765,142.5655,126907.0
2018-06-14 10:30:00,150.83,150.83,150.14,150.47,109967.0,142.5655,142.5655,141.9134,142.2253,109967.0
2018-06-14 11:00:00,150.47,150.64,149.97,150.58,87651.0,142.2253,142.386,141.7527,142.3292,87651.0
2018-06-14 11:30:00,150.6,150.98,150.57,150.94,68963.0,142.3481,142.7073,142.3198,142.6695,68963.0
2018-06-14 12:00:00,150.95,151.02,150.55,150.57,70109.0,142.679,142.7451,142.3009,142.3198,70109.0
2018-06-14 12:30:00,150.58,150.72,150.35,150.7,50938.0,142.3292,142.4616,142.1118,142.4427,50938.0
2018-06-14 13:00:00,150.72,150.79,150.37,150.4,50516.0,142.4616,142.5277,142.1307,142.1591,50516.0
2018-06-14 13:30:00,150.42,150.47,150.11,150.47,66942.0,142.178,142.2253,141.885,142.2253,66942.0
2018-06-14 14:00:00,150.49,150.71,150.39,150.6,87002.0,142.2442,142.4521,142.1497,142.3481,87002.0
2018-06-14 14:30:00,150.62,150.79,150.45,150.69,100499.0,142.3671,142.5277,142.2064,142.4332,100499.0
2018-06-14 15:00:00,150.71,150.74,150.48,150.65,90351.0,142.4521,142.4805,142.2347,142.3954,90351.0
2018-06-14 15:30:00,150.64,150.72,149.91,150.0,306608.0,142.386,142.4616,141.696,141.781,306608.0
2018-06-15 09:30:00,149.73,151.08,149.51,150.82,277460.0,141.5258,142.8018,141.3179,142.5561,277460.0
2018-06-15 10:00:00,150.81,150.95,150.21,150.21,109618.0,142.5466,142.679,141.9795,141.9795,109618.0
2018-06-15 10:30:00,150.2,150.38,149.2,150.12,96665.0,141.9701,142.1402,141.0249,141.8944,96665.0
2018-06-15 11:00:00,150.11,150.82,150.11,150.61,64918.0,141.885,142.5561,141.885,142.3576,64918.0
2018-06-15 11:30:00,150.59,150.68,150.27,150.52,112278.0,142.3387,142.4238,142.0362,142.2725,112278.0
2018-06-15 12:00:00,150.54,150.54,150.39,150.46,219275.0,142.2914,142.2914,142.1497,142.2158,219275.0
2018-06-15 12:30:00,150.5,150.54,150.35,150.47,64950.0,142.2536,142.2914,142.1118,142.2253,64950.0
2018-06-15 13:00:00,150.46,150.51,150.26,150.32,59696.0,142.2158,142.2631,142.0268,142.0835,59696.0
2018-06-15 13:30:00,150.29,150.36,149.75,149.85,66323.0,142.0551,142.1213,141.5447,141.6392,66323.0
2018-06-15 14:00:00,149.86,150.4,149.78,150.29,106968.0,141.6487,142.1591,141.5731,142.0551,106968.0
2018-06-15 14:30:00,150.31,150.35,150.13,150.16,121575.0,142.074,142.1118,141.9039,141.9323,121575.0
2018-06-15 15:00:00,150.13,150.18,149.9,150.02,187323.0,141.9039,141.9512,141.6865,141.7999,187323.0
2018-06-15 15:30:00,150.02,150.27,149.95,150.0,484801.0,141.7999,142.0362,141.7338,141.781,484801.0
2018-06-18 09:30:00,149.43,149.43,147.62,147.72,74717.0,141.2423,141.2423,139.5314,139.626,74717.0
2018-06-18 10:00:00,147.65,147.8,147.14,147.6,66346.0,139.5598,139.7016,139.0777,139.5125,66346.0
2018-06-18 10:30:00,147.6,147.6,146.73,146.86,60773.0,139.5125,139.5125,138.6902,138.8131,60773.0
2018-06-18 11:00:00,146.87,147.21,146.74,146.87,82728.0,138.8225,139.1439,138.6996,138.8225,82728.0
2018-06-18 11:30:00,146.84,146.85,146.0,146.05,72860.0,138.7942,138.8036,138.0002,138.0475,72860.0
2018-06-18 12:00:00,146.05,146.39,145.91,145.93,79463.0,138.0475,138.3688,137.9151,137.934,79463.0
2018-06-18 12:30:00,145.93,146.52,145.93,146.47,73515.0,137.934,138.4917,137.934,138.4444,73515.0
2018-06-18 13:00:00,146.46,146.53,146.07,146.13,42694.0,138.435,138.5012,138.0664,138.1231,42694.0
2018-06-18 13:30:00,146.14,146.22,145.81,145.87,38490.0,138.1325,138.2081,137.8206,137.8773,38490.0
2018-06-18 14:00:00,145.87,146.04,145.71,145.89,52363.0,137.8773,138.038,137.7261,137.8962,52363.0
2018-06-18 14:30:00,145.9,146.16,145.8,145.8,49090.0,137.9057,138.1514,137.8112,137.8112,49090.0
2018-06-18 15:00:00,145.78,145.94,145.72,145.82,58043.0,137.7922,137.9435,137.7355,137.8301,58043.0
2018-06-18 15:30:00,145.83,146.02,145.66,146.01,208976.0,137.8395,138.0191,137.6788,138.0096,208976.0
2018-06-19 09:30:00,145.0,145.61,144.3,145.1,86405.0,137.055,137.6316,136.3933,137.1495,86405.0
2018-06-19 10:00:00,145.06,145.3,144.77,145.28,50668.0,137.1117,137.3386,136.8376,137.3196,50668.0
2018-06-19 10:30:00,145.31,146.13,145.23,146.1,52514.0,137.348,138.1231,137.2724,138.0947,52514.0
2018-06-19 11:00:00,146.09,146.23,145.55,145.61,47327.0,138.0853,138.2176,137.5749,137.6316,47327.0
2018-06-19 11:30:00,145.67,146.03,145.4,145.98,40284.0,137.6883,138.0286,137.4331,137.9813,40284.0
2018-06-19 12:00:00,145.99,146.67,145.79,146.52,38012.0,137.9907,138.6335,137.8017,138.4917,38012.0
2018-06-19 12:30:00,146.51,146.57,146.18,146.34,38261.0,138.4823,138.539,138.1703,138.3216,38261.0
2018-06-19 13:00:00,146.36,146.57,146.34,146.4,27347.0,138.3405,138.539,138.3216,138.3783,27347.0
2018-06-19 13:30:00,146.39,146.6,146.25,146.52,30501.0,138.3688,138.5673,138.2365,138.4917,30501.0
2018-06-19 14:00:00,146.56,147.1,146.53,146.92,49974.0,138.5295,139.0399,138.5012,138.8698,49974.0
2018-06-19 14:30:00,146.88,147.08,146.74,146.96,36263.0,138.832,139.021,138.6996,138.9076,36263.0
2018-06-19 15:00:00,147.0,147.06,146.73,146.75,35021.0,138.9454,139.0021,138.6902,138.7091,35021.0
2018-06-19 15:30:00,146.76,146.86,146.57,146.76,148385.0,138.7186,138.8131,138.539,138.7186,148385.0
2018-06-20 09:30:00,146.7,147.67,145.98,147.62,117708.0,138.6618,139.5787,137.9813,139.5314,117708.0
2018-06-20 10:00:00,147.53,147.72,147.19,147.32,54099.0,139.4464,139.626,139.125,139.2479,54099.0
2018-06-20 10:30:00,147.33,147.43,146.92,147.27,42319.0,139.2573,139.3518,138.8698,139.2006,42319.0
2018-06-20 11:00:00,147.28,147.77,146.53,147.61,140234.0,139.2101,139.6732,138.5012,139.522,140234.0
2018-06-20 11:30:00,147.69,148.06,147.52,148.05,30673.0,139.5976,139.9473,139.4369,139.9379,30673.0
2018-06-20 12:00:00,148.06,148.15,147.57,147.94,30846.0,139.9473,140.0324,139.4842,139.8339,30846.0
2018-06-20 12:30:00,147.97,148.31,147.79,148.31,27157.0,139.8623,140.1836,139.6921,140.1836,27157.0
2018-06-20 13:00:00,148.31,148.53,148.2,148.31,38286.0,140.1836,140.3916,140.0797,140.1836,38286.0
2018-06-20 13:30:00,148.32,148.39,147.67,147.67,37249.0,140.1931,140.2592,139.5787,139.5787,37249.0
2018-06-20 14:00:00,147.68,147.82,147.66,147.72,45360.0,139.5881,139.7205,139.5692,139.626,45360.0
2018-06-20 14:30:00,147.71,147.72,147.29,147.29,48825.0,139.6165,139.626,139.2195,139.2195,48825.0
2018-06-20 15:00:00,147.32,147.7,147.2,147.7,90292.0,139.2479,139.607,139.1344,139.607,90292.0
2018-06-20 15:30:00,147.74,147.78,147.31,147.52,237341.0,139.6449,139.6827,139.2384,139.4369,237341.0
2018-06-21 09:30:00,147.96,148.32,146.7,147.3,45825.0,139.8528,140.1931,138.6618,139.229,45825.0
2018-06-21 10:00:00,147.31,147.97,147.23,147.3,48962.0,139.2384,139.8623,139.1628,139.229,48962.0
2018-06-21 10:30:00,147.22,147.76,147.16,147.43,43751.0,139.1533,139.6638,139.0966,139.3518,43751.0
2018-06-21 11:00:00,147.44,147.5,146.81,146.93,25982.0,139.3613,139.418,138.7658,138.8792,25982.0
2018-06-21 11:30:00,146.9,147.38,146.82,146.98,114383.0,138.8509,139.3046,138.7753,138.9265,114383.0
2018-06-21 12:00:00,147.01,147.3,146.56,146.71,60981.0,138.9549,139.229,138.5295,138.6713,60981.0
2018-06-21 12:30:00,146.73,147.03,146.73,146.8,35868.0,138.6902,138.9738,138.6902,138.7564,35868.0
2018-06-21 13:00:00,146.79,146.79,146.52,146.61,34967.0,138.7469,138.7469,138.4917,138.5768,34967.0
2018-06-21 13:30:00,146.58,147.06,146.58,147.01,57755.0,138.5484,139.0021,138.5484,138.9549,57755.0
2018-06-21 14:00:00,147.05,147.23,147.0,147.03,25090.0,138.9927,139.1628,138.9454,138.9738,25090.0
2018-06-21 14:30:00,147.05,147.13,146.82,146.82,27800.0,138.9927,139.0683,138.7753,138.7753,27800.0
2018-06-21 15:00:00,146.81,146.88,146.38,146.61,41027.0,138.7658,138.832,138.3594,138.5768,41027.0
2018-06-21 15:30:00,146.61,146.61,146.28,146.47,154144.0,138.5768,138.5768,138.2649,138.4444,154144.0
2018-06-22 09:30:00,147.34,148.8,147.03,148.36,52967.0,139.2668,140.6468,138.9738,140.2309,52967.0
2018-06-22 10:00:00,148.36,148.7,147.89,148.29,35550.0,140.2309,140.5523,139.7866,140.1647,35550.0
2018-06-22 10:30:00,148.22,148.49,148.01,148.43,34560.0,140.0986,140.3538,139.9001,140.297,34560.0
2018-06-22 11:00:00,148.44,148.85,148.25,148.85,26771.0,140.3065,140.694,140.1269,140.694,26771.0
2018-06-22 11:30:00,148.79,149.36,148.7,149.13,35599.0,140.6373,141.1761,140.5523,140.9587,35599.0
2018-06-22 12:00:00,149.15,149.37,149.09,149.34,36334.0,140.9776,141.1855,140.9209,141.1572,36334.0
2018-06-22 12:30:00,149.31,149.43,149.1,149.25,26046.0,141.1288,141.2423,140.9303,141.0721,26046.0
2018-06-22 13:00:00,149.23,149.42,148.86,149.0,203935.0,141.0532,141.2328,140.7035,140.8358,203935.0
2018-06-22 13:30:00,149.05,149.37,149.05,149.33,44806.0,140.8831,141.1855,140.8831,141.1477,44806.0
2018-06-22 14:00:00,149.27,149.43,148.76,148.86,53804.0,141.091,141.2423,140.609,140.7035,53804.0
2018-06-22 14:30:00,148.86,149.12,148.79,149.08,59822.0,140.7035,140.9492,140.6373,140.9114,59822.0
2018-06-22 15:00:00,149.03,149.15,149.02,149.13,29433.0,140.8642,140.9776,140.8547,140.9587,29433.0
2018-06-22 15:30:00,149.11,149.25,148.8,148.87,146853.0,140.9398,141.0721,140.6468,140.7129,146853.0
2018-06-25 09:30:00,148.29,149.04,147.45,147.66,45651.0,140.1647,140.8736,139.3707,139.5692,45651.0
2018-06-25 10:00:00,147.54,147.64,146.8,147.27,94795.0,139.4558,139.5503,138.7564,139.2006,94795.0
2018-06-25 10:30:00,147.24,147.29,146.77,147.0,42375.0,139.1723,139.2195,138.728,138.9454,42375.0
2018-06-25 11:00:00,146.95,147.24,146.73,146.78,48661.0,138.8981,139.1723,138.6902,138.7375,48661.0
2018-06-25 11:30:00,146.79,146.9,146.41,146.64,33676.0,138.7469,138.8509,138.3877,138.6051,33676.0
2018-06-25 12:00:00,146.64,146.96,146.16,146.92,47732.0,138.6051,138.9076,138.1514,138.8698,47732.0
2018-06-25 12:30:00,146.93,147.15,146.91,147.05,35680.0,138.8792,139.0872,138.8603,138.9927,35680.0
2018-06-25 13:00:00,147.09,147.09,146.52,146.52,28622.0,139.0305,139.0305,138.4917,138.4917,28622.0
2018-06-25 13:30:00,146.55,146.69,146.18,146.25,36065.0,138.5201,138.6524,138.1703,138.2365,36065.0
2018-06-25 14:00:00,146.21,146.33,145.86,146.13,53840.0,138.1987,138.3121,137.8679,138.1231,53840.0
2018-06-25 14:30:00,146.11,146.13,145.46,145.71,28786.0,138.1042,138.1231,137.4898,137.7261,28786.0
2018-06-25 15:00:00,145.7,145.86,145.44,145.77,39440.0,137.7166,137.8679,137.4709,137.7828,39440.0
2018-06-25 15:30:00,145.79,146.31,145.72,146.09,181709.0,137.8017,138.2932,137.7355,138.0853,181709.0
2018-06-26 09:30:00,146.08,146.64,143.86,144.83,88253.0,138.0758,138.6051,135.9775,136.8943,88253.0
2018-06-26 10:00:00,144.83,145.44,144.61,144.74,44432.0,136.8943,137.4709,136.6864,136.8092,44432.0
2018-06-26 10:30:00,144.78,145.5,144.73,145.47,37022.0,136.847,137.5276,136.7998,137.4992,37022.0
2018-06-26 11:00:00,145.43,145.65,145.24,145.59,34022.0,137.4614,137.6694,137.2818,137.6127,34022.0
2018-06-26 11:30:00,145.58,145.9,145.4,145.57,43126.0,137.6032,137.9057,137.4331,137.5938,43126.0
2018-06-26 12:00:00,145.62,146.03,145.44,145.44,30139.0,137.641,138.0286,137.4709,137.4709,30139.0
2018-06-26 12:30:00,145.44,145.52,145.16,145.23,22537.0,137.4709,137.5465,137.2062,137.2724,22537.0
2018-06-26 13:00:00,145.17,145.6,145.11,145.55,18586.0,137.2157,137.6221,137.159,137.5749,18586.0
2018-06-26 13:30:00,145.53,145.53,145.06,145.11,31702.0,137.5559,137.5559,137.1117,137.159,31702.0
2018-06-26 14:00:00,145.13,145.22,144.94,144.99,48459.0,137.1779,137.2629,136.9983,137.0455,48459.0
2018-06-26 14:30:00,144.99,145.54,144.95,145.08,38795.0,137.0455,137.5654,137.0077,137.1306,38795.0
2018-06-26 15:00:00,145.07,145.17,144.99,145.0,44187.0,137.1212,137.2157,137.0455,137.055,44187.0
2018-06-26 15:30:00,145.0,145.23,144.74,144.92,176435.0,137.055,137.2724,136.8092,136.9794,176435.0
2018-06-27 09:30:00,144.93,145.6,143.76,145.6,43354.0,136.9888,137.6221,135.8829,137.6221,43354.0
2018-06-27 10:00:00,145.87,146.06,145.18,145.39,20622.0,137.8773,138.0569,137.2251,137.4236,20622.0
2018-06-27 10:30:00,145.31,145.57,145.13,145.31,20273.0,137.348,137.5938,137.1779,137.348,20273.0
2018-06-27 11:00:00,145.25,145.46,144.86,145.06,32487.0,137.2913,137.4898,136.9227,137.1117,32487.0
2018-06-27 11:30:00,145.07,145.54,144.96,145.28,46781.0,137.1212,137.5654,137.0172,137.3196,46781.0
2018-06-27 12:00:00,145.26,145.72,145.26,145.39,41290.0,137.3007,137.7355,137.3007,137.4236,41290.0
2018-06-27 12:30:00,145.39,145.45,144.87,144.93,55895.0,137.4236,137.4803,136.9321,136.9888,55895.0
2018-06-27 13:00:00,144.94,145.18,144.55,144.92,60068.0,136.9983,137.2251,136.6296,136.9794,60068.0
2018-06-27 13:30:00,144.88,144.95,144.49,144.71,71268.0,136.9416,137.0077,136.5729,136.7809,71268.0
2018-06-27 14:00:00,144.76,144.9,144.32,144.54,41465.0,136.8281,136.9605,136.4122,136.6202,41465.0
2018-06-27 14:30:00,144.54,144.88,144.52,144.61,43133.0,136.6202,136.9416,136.6013,136.6864,43133.0
2018-06-27 15:00:00,144.59,144.94,144.39,144.92,61984.0,136.6675,136.9983,136.4784,136.9794,61984.0
2018-06-27 15:30:00,144.87,144.95,144.63,144.67,225757.0,136.9321,137.0077,136.7053,136.7431,225757.0
2018-06-28 09:30:00,138.34,139.25,131.7,132.65,697652.0,130.7599,131.62,124.4837,125.3817,697652.0
2018-06-28 10:00:00,132.65,134.38,132.21,132.46,515369.0,125.3817,127.0169,124.9658,125.2021,515369.0
2018-06-28 10:30:00,132.46,133.9,131.43,133.9,383609.0,125.2021,126.5632,124.2285,126.5632,383609.0
2018-06-28 11:00:00,133.86,134.73,133.12,134.65,248310.0,126.5254,127.3477,125.8259,127.2721,248310.0
2018-06-28 11:30:00,134.63,135.27,134.4,134.86,247806.0,127.2532,127.8581,127.0358,127.4706,247806.0
2018-06-28 12:00:00,134.89,135.32,134.25,135.32,270693.0,127.4989,127.9054,126.894,127.9054,270693.0
2018-06-28 12:30:00,135.34,135.9,134.3,135.64,281911.0,127.9243,128.4536,126.9413,128.2079,281911.0
2018-06-28 13:00:00,135.63,136.01,135.63,135.85,166436.0,128.1984,128.5576,128.1984,128.4063,166436.0
2018-06-28 13:30:00,135.86,136.42,135.77,136.05,107610.0,128.4158,128.9451,128.3307,128.5954,107610.0
2018-06-28 14:00:00,136.04,136.89,136.04,136.74,120685.0,128.5859,129.3894,128.5859,129.2476,120685.0
2018-06-28 14:30:00,136.75,137.22,136.63,137.15,193999.0,129.257,129.7013,129.1436,129.6351,193999.0
2018-06-28 15:00:00,137.13,137.27,136.04,136.05,228104.0,129.6162,129.7485,128.5859,128.5954,228104.0
2018-06-28 15:30:00,136.06,136.36,135.45,135.8,342237.0,128.6048,128.8884,128.0283,128.3591,342237.0
2018-06-29 09:30:00,135.9,136.27,133.22,133.8,229614.0,128.4536,128.8033,125.9205,126.4687,229614.0
2018-06-29 10:00:00,133.88,134.16,132.87,133.22,280968.0,126.5443,126.8089,125.5896,125.9205,280968.0
2018-06-29 10:30:00,133.22,133.42,132.83,133.3,160643.0,125.9205,126.1095,125.5518,125.9961,160643.0
2018-06-29 11:00:00,133.33,134.86,133.3,134.82,131917.0,126.0244,127.4706,125.9961,127.4328,131917.0
2018-06-29 11:30:00,134.77,134.89,134.3,134.66,64724.0,127.3855,127.4989,126.9413,127.2815,64724.0
2018-06-29 12:00:00,134.66,135.19,134.63,134.86,84332.0,127.2815,127.7825,127.2532,127.4706,84332.0
2018-06-29 12:30:00,134.82,135.08,134.67,134.97,63800.0,127.4328,127.6785,127.291,127.5746,63800.0
2018-06-29 13:00:00,134.98,135.44,134.8,134.84,67817.0,127.584,128.0188,127.4139,127.4517,67817.0
2018-06-29 13:30:00,134.82,134.92,133.92,134.16,77290.0,127.4328,127.5273,126.5821,126.8089,77290.0
2018-06-29 14:00:00,134.16,134.45,133.99,134.21,76439.0,126.8089,127.0831,126.6483,126.8562,76439.0
2018-06-29 14:30:00,134.21,134.27,133.9,134.11,61589.0,126.8562,126.9129,126.5632,126.7617,61589.0
2018-06-29 15:00:00,134.11,134.34,133.7,134.07,84402.0,126.7617,126.9791,126.3742,126.7239,84402.0
2018-06-29 15:30:00,134.06,134.11,133.42,133.43,253049.0,126.7144,126.7617,126.1095,126.1189,253049.0
2018-07-02 09:30:00,133.23,133.3,132.05,133.19,105796.0,125.9299,125.9961,124.8146,125.8921,105796.0
2018-07-02 10:00:00,133.21,133.7,132.82,133.34,116792.0,125.911,126.3742,125.5424,126.0339,116792.0
2018-07-02 10:30:00,133.34,134.74,133.29,134.57,97476.0,126.0339,127.3572,125.9866,127.1965,97476.0
2018-07-02 11:00:00,134.58,135.55,133.71,134.38,133574.0,127.2059,128.1228,126.3836,127.0169,133574.0
2018-07-02 11:30:00,134.35,134.35,133.41,133.42,86636.0,126.9885,126.9885,126.1,126.1095,86636.0
2018-07-02 12:00:00,133.43,133.48,133.04,133.16,53763.0,126.1189,126.1662,125.7503,125.8637,53763.0
2018-07-02 12:30:00,133.16,133.6,133.13,133.4,79523.0,125.8637,126.2796,125.8354,126.0906,79523.0
2018-07-02 13:00:00,133.37,133.37,132.79,132.85,58024.0,126.0622,126.0622,125.514,125.5707,58024.0
2018-07-02 13:30:00,132.78,133.66,132.78,133.61,58855.0,125.5046,126.3363,125.5046,126.2891,58855.0
2018-07-02 14:00:00,133.63,134.45,133.56,134.45,53691.0,126.308,127.0831,126.2418,127.0831,53691.0
2018-07-02 14:30:00,134.45,134.54,134.26,134.28,52916.0,127.0831,127.1681,126.9035,126.9224,52916.0
2018-07-02 15:00:00,134.3,134.81,134.08,134.81,64785.0,126.9413,127.4233,126.7333,127.4233,64785.0
2018-07-02 15:30:00,134.81,134.99,134.63,134.86,156534.0,127.4233,127.5935,127.2532,127.4706,156534.0
2018-07-03 09:30:00,134.96,135.15,133.8,134.57,93127.0,127.5651,127.7447,126.4687,127.1965,93127.0
2018-07-03 10:00:00,134.65,135.45,134.6,135.2,42064.0,127.2721,128.0283,127.2248,127.792,42064.0
2018-07-03 10:30:00,135.14,135.45,134.53,134.72,46749.0,127.7352,128.0283,127.1587,127.3383,46749.0
2018-07-03 11:00:00,134.74,135.59,134.6,135.28,89185.0,127.3572,128.1606,127.2248,127.8676,89185.0
2018-07-03 11:30:00,135.25,135.35,135.04,135.2,39188.0,127.8392,127.9337,127.6407,127.792,39188.0
2018-07-03 12:00:00,135.24,135.25,134.78,134.83,60522.0,127.8298,127.8392,127.395,127.4422,60522.0
2018-07-03 12:30:00,134.84,134.97,134.26,134.57,96246.0,127.4517,127.5746,126.9035,127.1965,96246.0
2018-07-05 09:30:00,135.37,135.83,134.13,135.01,76296.0,127.9526,128.3874,126.7806,127.6124,76296.0
2018-07-05 10:00:00,135.11,135.53,134.84,135.02,65239.0,127.7069,128.1039,127.4517,127.6218,65239.0
2018-07-05 10:30:00,135.0,135.57,134.84,135.42,58822.0,127.6029,128.1417,127.4517,127.9999,58822.0
2018-07-05 11:00:00,135.33,135.89,135.19,135.82,38826.0,127.9148,128.4442,127.7825,128.378,38826.0
2018-07-05 11:30:00,135.74,136.21,135.73,136.13,40490.0,128.3024,128.7466,128.2929,128.671,40490.0
2018-07-05 12:00:00,136.12,136.49,136.1,136.2,24439.0,128.6616,129.0113,128.6426,128.7372,24439.0
2018-07-05 12:30:00,136.13,136.53,136.1,136.47,30102.0,128.671,129.0491,128.6426,128.9924,30102.0
2018-07-05 13:00:00,136.47,136.77,136.4,136.77,28002.0,128.9924,129.2759,128.9262,129.2759,28002.0
2018-07-05 13:30:00,136.75,136.78,136.26,136.37,26812.0,129.257,129.2854,128.7939,128.8979,26812.0
2018-07-05 14:00:00,136.37,136.61,135.95,136.35,41968.0,128.8979,129.1247,128.5009,128.8789,41968.0
2018-07-05 14:30:00,136.36,136.5,136.3,136.47,38364.0,128.8884,129.0207,128.8317,128.9924,38364.0
2018-07-05 15:00:00,136.45,136.79,136.45,136.62,58290.0,128.9735,129.2948,128.9735,129.1342,58290.0
2018-07-05 15:30:00,136.6,136.64,135.86,136.02,249521.0,129.1153,129.1531,128.4158,128.567,249521.0
2018-07-06 09:30:00,136.08,136.63,135.8,136.1,36001.0,128.6237,129.1436,128.3591,128.6426,36001.0
2018-07-06 10:00:00,136.09,136.69,135.9,136.58,37195.0,128.6332,129.2003,128.4536,129.0963,37195.0
2018-07-06 10:30:00,136.61,136.93,136.45,136.83,37968.0,129.1247,129.4272,128.9735,129.3326,37968.0
2018-07-06 11:00:00,136.83,137.57,136.83,137.49,61037.0,129.3326,130.0321,129.3326,129.9565,61037.0
2018-07-06 11:30:00,137.48,137.83,137.4,137.63,108836.0,129.947,130.2779,129.8714,130.0888,108836.0
2018-07-06 12:00:00,137.7,137.84,137.52,137.62,29605.0,130.155,130.2873,129.9848,130.0794,29605.0
2018-07-06 12:30:00,137.62,137.63,137.34,137.44,40909.0,130.0794,130.0888,129.8147,129.9092,40909.0
2018-07-06 13:00:00,137.51,137.93,137.51,137.86,24379.0,129.9754,130.3724,129.9754,130.3062,24379.0
2018-07-06 13:30:00,137.9,138.16,137.82,138.07,30102.0,130.344,130.5898,130.2684,130.5047,30102.0
2018-07-06 14:00:00,138.07,138.07,137.82,137.95,32639.0,130.5047,130.5047,130.2684,130.3913,32639.0
2018-07-06 14:30:00,137.94,138.08,137.81,137.91,36577.0,130.3818,130.5142,130.259,130.3535,36577.0
2018-07-06 15:00:00,137.94,138.31,137.88,138.26,52692.0,130.3818,130.7316,130.3251,130.6843,52692.0
2018-07-06 15:30:00,138.28,138.28,137.82,137.88,154876.0,130.7032,130.7032,130.2684,130.3251,154876.0
2018-07-09 09:30:00,138.46,139.21,137.37,138.73,27427.0,130.8733,131.5822,129.8431,131.1285,27427.0
2018-07-09 10:00:00,138.69,139.39,138.69,139.3,31580.0,131.0907,131.7524,131.0907,131.6673,31580.0
2018-07-09 10:30:00,139.39,139.57,139.06,139.43,60653.0,131.7524,131.9225,131.4405,131.7902,60653.0
2018-07-09 11:00:00,139.41,139.63,139.15,139.42,36995.0,131.7713,131.9792,131.5255,131.7807,36995.0
2018-07-09 11:30:00,139.37,139.63,139.36,139.54,33206.0,131.7335,131.9792,131.724,131.8942,33206.0
2018-07-09 12:00:00,139.53,139.77,139.48,139.63,42591.0,131.8847,132.1116,131.8374,131.9792,42591.0
2018-07-09 12:30:00,139.61,139.61,139.42,139.54,32541.0,131.9603,131.9603,131.7807,131.8942,32541.0
2018-07-09 13:00:00,139.49,139.59,139.23,139.35,22146.0,131.8469,131.9414,131.6011,131.7146,22146.0
2018-07-09 13:30:00,139.32,139.33,138.84,139.12,20164.0,131.6862,131.6957,131.2325,131.4972,20164.0
2018-07-09 14:00:00,139.16,139.2,138.8,138.85,21486.0,131.535,131.5728,131.1947,131.242,21486.0
2018-07-09 14:30:00,138.82,138.82,138.46,138.66,26782.0,131.2136,131.2136,130.8733,131.0624,26782.0
2018-07-09 15:00:00,138.66,138.71,138.43,138.5,50873.0,131.0624,131.1096,130.845,130.9111,50873.0
2018-07-09 15:30:00,138.5,138.59,138.13,138.27,163220.0,130.9111,130.9962,130.5614,130.6937,163220.0
2018-07-10 09:30:00,138.86,139.35,138.21,138.94,56694.0,131.2514,131.7146,130.637,131.327,56694.0
2018-07-10 10:00:00,138.88,139.78,138.72,139.52,83406.0,131.2703,132.121,131.1191,131.8753,83406.0
2018-07-10 10:30:00,139.47,139.86,139.06,139.06,53869.0,131.828,132.1966,131.4405,131.4405,53869.0
2018-07-10 11:00:00,139.04,139.12,138.29,138.38,60061.0,131.4216,131.4972,130.7127,130.7977,60061.0
2018-07-10 11:30:00,138.39,139.04,138.26,138.89,93242.0,130.8072,131.4216,130.6843,131.2798,93242.0
2018-07-10 12:00:00,138.87,138.97,138.67,138.81,33134.0,131.2609,131.3554,131.0718,131.2042,33134.0
2018-07-10 12:30:00,138.79,138.95,138.62,138.72,34057.0,131.1853,131.3365,131.0246,131.1191,34057.0
2018-07-10 13:00:00,138.71,138.82,138.49,138.52,21068.0,131.1096,131.2136,130.9017,130.93,21068.0
2018-07-10 13:30:00,138.53,138.66,138.26,138.65,50237.0,130.9395,131.0624,130.6843,131.0529,50237.0
2018-07-10 14:00:00,138.68,138.88,138.67,138.77,43676.0,131.0813,131.2703,131.0718,131.1663,43676.0
2018-07-10 14:30:00,138.72,138.96,138.16,138.27,73069.0,131.1191,131.3459,130.5898,130.6937,73069.0
2018-07-10 15:00:00,138.28,138.36,138.14,138.18,71845.0,130.7032,130.7788,130.5709,130.6087,71845.0
2018-07-10 15:30:00,138.21,138.63,138.21,138.51,173584.0,130.637,131.034,130.637,130.9206,173584.0
2018-07-11 09:30:00,137.17,137.17,133.96,134.72,237231.0,129.654,129.654,126.6199,127.3383,237231.0
2018-07-11 10:00:00,134.8,135.68,134.48,135.68,144350.0,127.4139,128.2457,127.1114,128.2457,144350.0
2018-07-11 10:30:00,135.55,136.78,135.55,136.21,100806.0,128.1228,129.2854,128.1228,128.7466,100806.0
2018-07-11 11:00:00,136.25,136.51,135.97,136.07,32761.0,128.7844,129.0302,128.5198,128.6143,32761.0
2018-07-11 11:30:00,136.04,136.1,135.67,135.67,55623.0,128.5859,128.6426,128.2362,128.2362,55623.0
2018-07-11 12:00:00,135.69,135.87,135.35,135.43,35398.0,128.2551,128.4253,127.9337,128.0094,35398.0
2018-07-11 12:30:00,135.44,135.58,135.14,135.23,32329.0,128.0188,128.1511,127.7352,127.8203,32329.0
2018-07-11 13:00:00,135.27,135.61,135.19,135.49,34965.0,127.8581,128.1795,127.7825,128.0661,34965.0
2018-07-11 13:30:00,135.51,135.66,135.14,135.29,32830.0,128.085,128.2268,127.7352,127.877,32830.0
2018-07-11 14:00:00,135.31,135.57,135.25,135.34,56651.0,127.8959,128.1417,127.8392,127.9243,56651.0
2018-07-11 14:30:00,135.31,135.34,134.72,134.86,84257.0,127.8959,127.9243,127.3383,127.4706,84257.0
2018-07-11 15:00:00,134.93,135.1,134.88,134.98,82055.0,127.5368,127.6974,127.4895,127.584,82055.0
2018-07-11 15:30:00,135.0,135.26,134.51,134.69,258297.0,127.6029,127.8487,127.1398,127.3099,258297.0
2018-07-12 09:30:00,135.51,135.79,134.7,134.74,82076.0,128.085,128.3496,127.3194,127.3572,82076.0
2018-07-12 10:00:00,134.78,135.26,134.76,135.22,55759.0,127.395,127.8487,127.3761,127.8109,55759.0
2018-07-12 10:30:00,135.25,135.34,134.67,134.92,63273.0,127.8392,127.9243,127.291,127.5273,63273.0
2018-07-12 11:00:00,134.94,135.07,134.6,134.75,32346.0,127.5462,127.6691,127.2248,127.3666,32346.0
2018-07-12 11:30:00,134.74,135.18,134.56,135.16,42080.0,127.3572,127.7731,127.187,127.7542,42080.0
2018-07-12 12:00:00,135.17,135.22,134.56,134.68,35378.0,127.7636,127.8109,127.187,127.3005,35378.0
2018-07-12 12:30:00,134.71,135.37,134.52,135.3,49221.0,127.3288,127.9526,127.1492,127.8865,49221.0
2018-07-12 13:00:00,135.33,135.7,135.31,135.51,47682.0,127.9148,128.2646,127.8959,128.085,47682.0
2018-07-12 13:30:00,135.56,135.74,134.58,134.71,45648.0,128.1322,128.3024,127.2059,127.3288,45648.0
2018-07-12 14:00:00,134.8,135.26,134.34,135.26,105563.0,127.4139,127.8487,126.9791,127.8487,105563.0
2018-07-12 14:30:00,135.24,135.42,135.08,135.27,34381.0,127.8298,127.9999,127.6785,127.8581,34381.0
2018-07-12 15:00:00,135.24,135.65,135.2,135.62,136958.0,127.8298,128.2173,127.792,128.1889,136958.0
2018-07-12 15:30:00,135.6,136.03,135.54,135.96,155812.0,128.17,128.5765,128.1133,128.5103,155812.0
2018-07-13 09:30:00,135.8,137.35,135.45,137.1,50789.0,128.3591,129.8242,128.0283,129.5879,50789.0
2018-07-13 10:00:00,137.2,137.43,136.88,137.31,35618.0,129.6824,129.8998,129.3799,129.7863,35618.0
2018-07-13 10:30:00,137.31,137.49,136.48,136.66,40112.0,129.7863,129.9565,129.0018,129.172,40112.0
2018-07-13 11:00:00,136.63,136.96,136.54,136.96,35629.0,129.1436,129.4555,129.0585,129.4555,35629.0
2018-07-13 11:30:00,136.92,137.2,136.81,136.86,26984.0,129.4177,129.6824,129.3137,129.361,26984.0
2018-07-13 12:00:00,136.91,137.02,136.71,136.91,17715.0,129.4083,129.5122,129.2192,129.4083,17715.0
2018-07-13 12:30:00,136.89,137.31,136.89,137.26,32394.0,129.3894,129.7863,129.3894,129.7391,32394.0
2018-07-13 13:00:00,137.27,137.41,137.07,137.32,17855.0,129.7485,129.8809,129.5595,129.7958,17855.0
2018-07-13 13:30:00,137.33,137.37,137.07,137.18,16613.0,129.8053,129.8431,129.5595,129.6635,16613.0
2018-07-13 14:00:00,137.17,137.24,137.02,137.1,20466.0,129.654,129.7202,129.5122,129.5879,20466.0
2018-07-13 14:30:00,137.09,137.15,136.83,136.83,21483.0,129.5784,129.6351,129.3326,129.3326,21483.0
2018-07-13 15:00:00,136.82,136.87,136.68,136.72,30943.0,129.3232,129.3705,129.1909,129.2287,30943.0
2018-07-13 15:30:00,136.74,136.8,136.51,136.58,99134.0,129.2476,129.3043,129.0302,129.0963,99134.0
2018-07-16 09:30:00,136.77,136.77,135.18,135.56,62568.0,129.2759,129.2759,127.7731,128.1322,62568.0
2018-07-16 10:00:00,135.55,135.81,134.86,135.8,33103.0,128.1228,128.3685,127.4706,128.3591,33103.0
2018-07-16 10:30:00,135.78,135.89,135.21,135.59,44395.0,128.3402,128.4442,127.8014,128.1606,44395.0
2018-07-16 11:00:00,135.55,135.81,135.47,135.81,23709.0,128.1228,128.3685,128.0472,128.3685,23709.0
2018-07-16 11:30:00,135.8,135.85,135.54,135.66,24046.0,128.3591,128.4063,128.1133,128.2268,24046.0
2018-07-16 12:00:00,135.66,136.09,135.6,136.02,16165.0,128.2268,128.6332,128.17,128.567,16165.0
2018-07-16 12:30:00,136.07,136.07,135.79,135.83,16686.0,128.6143,128.6143,128.3496,128.3874,16686.0
2018-07-16 13:00:00,135.84,135.89,135.55,135.55,17908.0,128.3969,128.4442,128.1228,128.1228,17908.0
2018-07-16 13:30:00,135.55,135.86,135.48,135.84,30886.0,128.1228,128.4158,128.0566,128.3969,30886.0
2018-07-16 14:00:00,135.84,135.96,135.75,135.88,17487.0,128.3969,128.5103,128.3118,128.4347,17487.0
2018-07-16 14:30:00,135.85,135.85,135.71,135.75,33617.0,128.4063,128.4063,128.274,128.3118,33617.0
2018-07-16 15:00:00,135.71,135.79,135.64,135.7,24230.0,128.274,128.3496,128.2079,128.2646,24230.0
2018-07-16 15:30:00,135.72,135.73,135.45,135.58,201624.0,128.2835,128.2929,128.0283,128.1511,201624.0
2018-07-17 09:30:00,135.31,135.98,134.72,134.79,57296.0,127.8959,128.5292,127.3383,127.4044,57296.0
2018-07-17 10:00:00,134.83,135.19,134.63,135.01,35452.0,127.4422,127.7825,127.2532,127.6124,35452.0
2018-07-17 10:30:00,134.98,135.39,134.75,135.34,28713.0,127.584,127.9716,127.3666,127.9243,28713.0
2018-07-17 11:00:00,135.36,135.45,135.09,135.42,29896.0,127.9432,128.0283,127.688,127.9999,29896.0
2018-07-17 11:30:00,135.41,135.44,135.06,135.42,34788.0,127.9905,128.0188,127.6596,127.9999,34788.0
2018-07-17 12:00:00,135.39,135.5,135.2,135.4,37455.0,127.9716,128.0755,127.792,127.981,37455.0
2018-07-17 12:30:00,135.39,135.43,135.14,135.32,40469.0,127.9716,128.0094,127.7352,127.9054,40469.0
2018-07-17 13:00:00,135.36,135.4,135.12,135.2,20718.0,127.9432,127.981,127.7163,127.792,20718.0
2018-07-17 13:30:00,135.22,135.44,135.13,135.15,34263.0,127.8109,128.0188,127.7258,127.7447,34263.0
2018-07-17 14:00:00,135.16,135.25,134.56,134.84,53018.0,127.7542,127.8392,127.187,127.4517,53018.0
2018-07-17 14:30:00,134.8,135.0,134.73,134.81,81239.0,127.4139,127.6029,127.3477,127.4233,81239.0
2018-07-17 15:00:00,134.8,134.95,134.73,134.91,133608.0,127.4139,127.5557,127.3477,127.5179,133608.0
2018-07-17 15:30:00,134.94,135.03,134.42,134.58,211527.0,127.5462,127.6313,127.0547,127.2059,211527.0
2018-07-18 09:30:00,134.34,135.47,133.27,134.72,140631.0,126.9791,128.0472,125.9677,127.3383,140631.0
2018-07-18 10:00:00,134.8,135.1,134.38,134.78,95273.0,127.4139,127.6974,127.0169,127.395,95273.0
2018-07-18 10:30:00,134.84,135.02,134.0,134.24,59568.0,127.4517,127.6218,126.6577,126.8846,59568.0
2018-07-18 11:00:00,134.23,134.23,133.26,133.36,68438.0,126.8751,126.8751,125.9583,126.0528,68438.0
2018-07-18 11:30:00,133.29,134.28,133.2,134.24,73654.0,125.9866,126.9224,125.9015,126.8846,73654.0
2018-07-18 12:00:00,134.3,134.3,133.96,134.03,50276.0,126.9413,126.9413,126.6199,126.6861,50276.0
2018-07-18 12:30:00,134.03,134.2,133.85,134.2,26418.0,126.6861,126.8468,126.5159,126.8468,26418.0
2018-07-18 13:00:00,134.19,134.25,133.76,133.83,30269.0,126.8373,126.894,126.4309,126.497,30269.0
2018-07-18 13:30:00,133.83,134.0,133.75,133.94,28670.0,126.497,126.6577,126.4214,126.601,28670.0
2018-07-18 14:00:00,133.93,134.08,133.92,134.0,41319.0,126.5915,126.7333,126.5821,126.6577,41319.0
2018-07-18 14:30:00,134.02,134.15,133.89,134.02,67285.0,126.6766,126.7995,126.5537,126.6766,67285.0
2018-07-18 15:00:00,134.02,134.42,133.97,134.38,67264.0,126.6766,127.0547,126.6294,127.0169,67264.0
2018-07-18 15:30:00,134.39,134.52,134.21,134.37,188483.0,127.0263,127.1492,126.8562,127.0074,188483.0
2018-07-19 09:30:00,133.35,133.92,129.58,130.37,349177.0,126.0433,126.5821,122.4799,123.2266,349177.0
2018-07-19 10:00:00,130.32,132.13,130.26,132.01,185465.0,123.1794,124.8902,123.1226,124.7768,185465.0
2018-07-19 10:30:00,132.07,133.06,131.82,132.96,98253.0,124.8335,125.7692,124.5972,125.6747,98253.0
2018-07-19 11:00:00,133.02,133.58,132.92,133.28,144534.0,125.7314,126.2607,125.6369,125.9772,144534.0
2018-07-19 11:30:00,133.3,134.27,133.3,134.08,83725.0,125.9961,126.9129,125.9961,126.7333,83725.0
2018-07-19 12:00:00,134.08,134.62,134.0,134.32,108060.0,126.7333,127.2437,126.6577,126.9602,108060.0
2018-07-19 12:30:00,134.3,134.39,134.05,134.34,61106.0,126.9413,127.0263,126.705,126.9791,61106.0
2018-07-19 13:00:00,134.3,134.44,134.03,134.24,37006.0,126.9413,127.0736,126.6861,126.8846,37006.0
2018-07-19 13:30:00,134.24,134.49,134.07,134.44,40457.0,126.8846,127.1209,126.7239,127.0736,40457.0
2018-07-19 14:00:00,134.44,134.9,134.44,134.87,52008.0,127.0736,127.5084,127.0736,127.48,52008.0
2018-07-19 14:30:00,134.86,134.9,134.21,134.23,80555.0,127.4706,127.5084,126.8562,126.8751,80555.0
2018-07-19 15:00:00,134.22,134.31,133.12,133.17,155274.0,126.8657,126.9507,125.8259,125.8732,155274.0
2018-07-19 15:30:00,133.15,133.97,133.15,133.82,504727.0,125.8543,126.6294,125.8543,126.4876,504727.0
2018-07-20 09:30:00,132.6,133.81,131.47,132.72,221962.0,125.3344,126.4781,124.2663,125.4478,221962.0
2018-07-20 10:00:00,132.65,133.6,132.47,132.82,200278.0,125.3817,126.2796,125.2115,125.5424,200278.0
2018-07-20 10:30:00,132.8,133.3,132.78,133.0,85156.0,125.5235,125.9961,125.5046,125.7125,85156.0
2018-07-20 11:00:00,132.99,133.51,132.88,133.15,73633.0,125.7031,126.1946,125.5991,125.8543,73633.0
2018-07-20 11:30:00,133.11,133.24,132.58,132.61,50130.0,125.8165,125.9394,125.3155,125.3439,50130.0
2018-07-20 12:00:00,132.59,132.98,132.53,132.75,44538.0,125.325,125.6936,125.2683,125.4762,44538.0
2018-07-20 12:30:00,132.8,133.16,132.77,132.94,162307.0,125.5235,125.8637,125.4951,125.6558,162307.0
2018-07-20 13:00:00,132.94,133.1,132.81,132.88,53846.0,125.6558,125.807,125.5329,125.5991,53846.0
2018-07-20 13:30:00,132.9,133.14,132.88,133.13,30625.0,125.618,125.8448,125.5991,125.8354,30625.0
2018-07-20 14:00:00,133.12,133.25,132.88,133.01,32074.0,125.8259,125.9488,125.5991,125.722,32074.0
2018-07-20 14:30:00,132.99,133.09,132.82,132.96,44188.0,125.7031,125.7976,125.5424,125.6747,44188.0
2018-07-20 15:00:00,132.98,133.04,132.84,132.95,69854.0,125.6936,125.7503,125.5613,125.6652,69854.0
2018-07-20 15:30:00,132.96,133.06,132.82,132.89,184037.0,125.6747,125.7692,125.5424,125.6085,184037.0
2018-07-23 09:30:00,132.53,133.78,132.2,133.28,67767.0,125.2683,126.4498,124.9563,125.9772,67767.0
2018-07-23 10:00:00,133.28,133.66,133.14,133.21,63548.0,125.9772,126.3363,125.8448,125.911,63548.0
2018-07-23 10:30:00,133.12,133.75,132.97,133.6,51774.0,125.8259,126.4214,125.6842,126.2796,51774.0
2018-07-23 11:00:00,133.57,133.75,133.1,133.13,63974.0,126.2513,126.4214,125.807,125.8354,63974.0
2018-07-23 11:30:00,133.16,133.7,133.16,133.7,28779.0,125.8637,126.3742,125.8637,126.3742,28779.0
2018-07-23 12:00:00,133.63,133.83,133.27,133.57,71033.0,126.308,126.497,125.9677,126.2513,71033.0
2018-07-23 12:30:00,133.59,133.6,133.3,133.49,34581.0,126.2702,126.2796,125.9961,126.1757,34581.0
2018-07-23 13:00:00,133.46,133.6,133.37,133.42,36396.0,126.1473,126.2796,126.0622,126.1095,36396.0
2018-07-23 13:30:00,133.42,133.53,133.13,133.3,62205.0,126.1095,126.2135,125.8354,125.9961,62205.0
2018-07-23 14:00:00,133.3,133.42,133.11,133.12,84034.0,125.9961,126.1095,125.8165,125.8259,84034.0
2018-07-23 14:30:00,133.11,133.11,132.7,132.75,101425.0,125.8165,125.8165,125.4289,125.4762,101425.0
2018-07-23 15:00:00,132.75,132.85,132.51,132.67,88242.0,125.4762,125.5707,125.2494,125.4006,88242.0
2018-07-23 15:30:00,132.69,133.0,132.55,132.63,255914.0,125.4195,125.7125,125.2872,125.3628,255914.0
2018-07-24 09:30:00,132.81,134.14,132.64,133.4,92372.0,125.5329,126.79,125.3722,126.0906,92372.0
2018-07-24 10:00:00,133.49,133.75,133.33,133.43,107199.0,126.1757,126.4214,126.0244,126.1189,107199.0
2018-07-24 10:30:00,133.42,133.53,133.02,133.13,167870.0,126.1095,126.2135,125.7314,125.8354,167870.0
2018-07-24 11:00:00,133.18,133.56,132.83,133.48,59398.0,125.8826,126.2418,125.5518,126.1662,59398.0
2018-07-24 11:30:00,133.46,133.55,132.97,133.09,52037.0,126.1473,126.2324,125.6842,125.7976,52037.0
2018-07-24 12:00:00,133.12,133.3,132.97,133.18,53205.0,125.8259,125.9961,125.6842,125.8826,53205.0
2018-07-24 12:30:00,133.16,133.2,132.7,132.72,43381.0,125.8637,125.9015,125.4289,125.4478,43381.0
2018-07-24 13:00:00,132.76,132.89,132.71,132.73,43502.0,125.4857,125.6085,125.4384,125.4573,43502.0
2018-07-24 13:30:00,132.76,132.8,132.59,132.6,40124.0,125.4857,125.5235,125.325,125.3344,40124.0
2018-07-24 14:00:00,132.57,132.59,132.19,132.34,41280.0,125.3061,125.325,124.9469,125.0887,41280.0
2018-07-24 14:30:00,132.33,132.45,132.14,132.28,65333.0,125.0792,125.1926,124.8996,125.032,65333.0
2018-07-24 15:00:00,132.26,132.41,132.21,132.29,74413.0,125.0131,125.1548,124.9658,125.0414,74413.0
2018-07-24 15:30:00,132.27,132.51,131.91,131.99,381845.0,125.0225,125.2494,124.6822,124.7578,381845.0
2018-07-25 09:30:00,132.31,132.67,131.19,131.83,155029.0,125.0603,125.4006,124.0017,124.6066,155029.0
2018-07-25 10:00:00,131.83,132.44,131.68,131.92,157489.0,124.6066,125.1832,124.4648,124.6917,157489.0
2018-07-25 10:30:00,131.92,131.92,131.55,131.61,90563.0,124.6917,124.6917,124.342,124.3987,90563.0
2018-07-25 11:00:00,131.61,131.65,131.15,131.19,160693.0,124.3987,124.4365,123.9639,124.0017,160693.0
2018-07-25 11:30:00,131.19,131.76,130.89,131.71,79811.0,124.0017,124.5405,123.7181,124.4932,79811.0
2018-07-25 12:00:00,131.73,132.12,131.63,132.01,70888.0,124.5121,124.8807,124.4176,124.7768,70888.0
2018-07-25 12:30:00,132.01,132.45,131.89,132.45,78336.0,124.7768,125.1926,124.6633,125.1926,78336.0
2018-07-25 13:00:00,132.4,132.53,132.33,132.42,38226.0,125.1454,125.2683,125.0792,125.1643,38226.0
2018-07-25 13:30:00,132.41,132.82,132.39,132.7,105335.0,125.1548,125.5424,125.1359,125.4289,105335.0
2018-07-25 14:00:00,132.73,133.25,132.69,132.88,114178.0,125.4573,125.9488,125.4195,125.5991,114178.0
2018-07-25 14:30:00,132.89,133.1,132.81,132.99,91206.0,125.6085,125.807,125.5329,125.7031,91206.0
2018-07-25 15:00:00,133.02,133.12,132.81,133.04,102930.0,125.7314,125.8259,125.5329,125.7503,102930.0
2018-07-25 15:30:00,133.03,133.52,132.73,133.27,367034.0,125.7409,126.204,125.4573,125.9677,367034.0
2018-07-26 09:30:00,131.99,132.17,128.12,130.46,239915.0,124.7578,124.928,121.0999,123.3117,239915.0
2018-07-26 10:00:00,130.3,130.5,128.5,130.03,256637.0,123.1604,123.3495,121.4591,122.9052,256637.0
2018-07-26 10:30:00,130.03,130.17,129.1,129.82,187886.0,122.9052,123.0376,122.0262,122.7067,187886.0
2018-07-26 11:00:00,129.82,130.04,128.4,128.5,172615.0,122.7067,122.9147,121.3646,121.4591,172615.0
2018-07-26 11:30:00,128.5,128.72,128.04,128.24,169509.0,121.4591,121.667,121.0243,121.2133,169509.0
2018-07-26 12:00:00,128.29,130.01,128.29,129.41,137537.0,121.2606,122.8863,121.2606,122.3192,137537.0
2018-07-26 12:30:00,129.42,129.99,129.06,129.61,143845.0,122.3287,122.8674,121.9884,122.5083,143845.0
2018-07-26 13:00:00,129.58,129.66,129.0,129.26,102204.0,122.4799,122.5555,121.9317,122.1774,102204.0
2018-07-26 13:30:00,129.26,129.48,128.35,128.46,96675.0,122.1774,122.3854,121.3173,121.4213,96675.0
2018-07-26 14:00:00,128.44,128.58,128.01,128.25,134129.0,121.4024,121.5347,120.9959,121.2228,134129.0
2018-07-26 14:30:00,128.22,128.28,127.1,127.23,221586.0,121.1944,121.2511,120.1358,120.2587,221586.0
2018-07-26 15:00:00,127.25,127.87,126.5,127.86,262875.0,120.2776,120.8636,119.5687,120.8541,262875.0
2018-07-26 15:30:00,127.82,127.91,126.82,127.09,420222.0,120.8163,120.9014,119.8711,120.1263,420222.0
2018-07-27 09:30:00,126.52,126.76,124.5,125.64,215115.0,119.5876,119.8144,117.6782,118.7558,215115.0
2018-07-27 10:00:00,125.61,125.83,125.18,125.52,144364.0,118.7274,118.9354,118.321,118.6424,144364.0
2018-07-27 10:30:00,125.47,125.55,125.08,125.21,107049.0,118.5951,118.6707,118.2265,118.3493,107049.0
2018-07-27 11:00:00,125.18,125.18,124.58,124.72,73239.0,118.321,118.321,117.7539,117.8862,73239.0
2018-07-27 11:30:00,124.67,124.97,124.54,124.77,68262.0,117.8389,118.1225,117.7161,117.9335,68262.0
2018-07-27 12:00:00,124.74,124.75,124.46,124.56,74080.0,117.9051,117.9146,117.6404,117.735,74080.0
2018-07-27 12:30:00,124.53,124.55,124.12,124.15,108777.0,117.7066,117.7255,117.3191,117.3474,108777.0
2018-07-27 13:00:00,124.13,124.22,123.9,124.0,72074.0,117.3285,117.4136,117.1111,117.2056,72074.0
2018-07-27 13:30:00,123.99,124.01,123.62,123.69,58051.0,117.1962,117.2151,116.8465,116.9126,58051.0
2018-07-27 14:00:00,123.73,123.74,123.26,123.36,76893.0,116.9504,116.9599,116.5062,116.6007,76893.0
2018-07-27 14:30:00,123.33,123.34,122.92,123.23,170551.0,116.5724,116.5818,116.1848,116.4778,170551.0
2018-07-27 15:00:00,123.23,123.63,123.23,123.46,117500.0,116.4778,116.8559,116.4778,116.6952,117500.0
2018-07-27 15:30:00,123.46,123.93,123.46,123.89,254156.0,116.6952,117.1395,116.6952,117.1017,254156.0
2018-07-30 09:30:00,124.0,125.77,123.62,124.81,181199.0,117.2056,118.8787,116.8465,117.9713,181199.0
2018-07-30 10:00:00,124.77,125.53,124.51,125.48,110118.0,117.9335,118.6518,117.6877,118.6046,110118.0
2018-07-30 10:30:00,125.48,126.53,125.44,126.41,174418.0,118.6046,119.597,118.5667,119.4836,174418.0
2018-07-30 11:00:00,126.33,126.8,126.02,126.19,115890.0,119.408,119.8522,119.115,119.2756,115890.0
2018-07-30 11:30:00,126.2,126.9,126.14,126.81,80579.0,119.2851,119.9467,119.2284,119.8617,80579.0
2018-07-30 12:00:00,126.77,126.86,126.65,126.71,110852.0,119.8239,119.9089,119.7104,119.7672,110852.0
2018-07-30 12:30:00,126.67,126.69,126.27,126.34,106971.0,119.7293,119.7483,119.3513,119.4174,106971.0
2018-07-30 13:00:00,126.32,126.32,125.7,125.9,72828.0,119.3985,119.3985,118.8125,119.0015,72828.0
2018-07-30 13:30:00,125.92,126.28,125.74,125.92,97898.0,119.0204,119.3607,118.8503,119.0204,97898.0
2018-07-30 14:00:00,125.9,125.9,125.55,125.62,55097.0,119.0015,119.0015,118.6707,118.7369,55097.0
2018-07-30 14:30:00,125.62,125.89,125.61,125.74,57553.0,118.7369,118.9921,118.7274,118.8503,57553.0
2018-07-30 15:00:00,125.73,125.91,125.66,125.84,88215.0,118.8409,119.011,118.7747,118.9448,88215.0
2018-07-30 15:30:00,125.85,126.03,125.74,125.89,312217.0,118.9543,119.1244,118.8503,118.9921,312217.0
2018-07-31 09:30:00,125.83,127.09,125.42,126.78,214308.0,118.9354,120.1263,118.5478,119.8333,214308.0
2018-07-31 10:00:00,126.8,127.05,126.3,126.66,92508.0,119.8522,120.0885,119.3796,119.7199,92508.0
2018-07-31 10:30:00,126.62,127.31,126.57,127.31,114302.0,119.6821,120.3343,119.6348,120.3343,114302.0
2018-07-31 11:00:00,127.29,127.86,127.18,127.82,127734.0,120.3154,120.8541,120.2114,120.8163,127734.0
2018-07-31 11:30:00,127.8,127.83,127.03,127.09,57852.0,120.7974,120.8258,120.0696,120.1263,57852.0
2018-07-31 12:00:00,127.1,127.13,126.89,126.91,41047.0,120.1358,120.1641,119.9373,119.9562,41047.0
2018-07-31 12:30:00,126.85,127.08,126.54,126.6,269923.0,119.8995,120.1169,119.6065,119.6632,269923.0
2018-07-31 13:00:00,126.6,126.62,126.34,126.38,42285.0,119.6632,119.6821,119.4174,119.4552,42285.0
2018-07-31 13:30:00,126.42,126.47,126.3,126.44,354194.0,119.493,119.5403,119.3796,119.5119,354194.0
2018-07-31 14:00:00,126.46,126.52,125.69,125.88,71126.0,119.5309,119.5876,118.803,118.9826,71126.0
2018-07-31 14:30:00,125.87,125.87,125.44,125.51,118148.0,118.9732,118.9732,118.5667,118.6329,118148.0
2018-07-31 15:00:00,125.48,125.71,125.09,125.68,206153.0,118.6046,118.8219,118.2359,118.7936,206153.0
2018-07-31 15:30:00,125.66,125.82,125.47,125.6,304296.0,118.7747,118.9259,118.5951,118.718,304296.0
2018-08-01 09:30:00,125.68,126.71,125.25,126.59,60892.0,118.7936,119.7672,118.3872,119.6537,60892.0
2018-08-01 10:00:00,126.53,127.0,126.28,126.48,118244.0,119.597,120.0413,119.3607,119.5498,118244.0
2018-08-01 10:30:00,126.46,126.5,125.79,125.87,77973.0,119.5309,119.5687,118.8976,118.9732,77973.0
2018-08-01 11:00:00,125.88,125.95,125.23,125.68,105600.0,118.9826,119.0488,118.3682,118.7936,105600.0
2018-08-01 11:30:00,125.67,125.82,125.28,125.28,65563.0,118.7841,118.9259,118.4155,118.4155,65563.0
2018-08-01 12:00:00,125.26,125.29,124.85,125.03,583488.0,118.3966,118.425,118.0091,118.1792,583488.0
2018-08-01 12:30:00,125.04,125.32,125.0,125.17,71924.0,118.1887,118.4533,118.1509,118.3115,71924.0
2018-08-01 13:00:00,125.2,125.25,125.07,125.11,63130.0,118.3399,118.3872,118.217,118.2548,63130.0
2018-08-01 13:30:00,125.12,125.18,124.75,125.11,366431.0,118.2643,118.321,117.9146,118.2548,366431.0
2018-08-01 14:00:00,125.04,125.96,124.53,125.57,291671.0,118.1887,119.0583,117.7066,118.6896,291671.0
2018-08-01 14:30:00,125.57,125.72,125.23,125.4,188351.0,118.6896,118.8314,118.3682,118.5289,188351.0
2018-08-01 15:00:00,125.44,125.58,125.2,125.49,136076.0,118.5667,118.6991,118.3399,118.614,136076.0
2018-08-01 15:30:00,125.47,125.5,124.77,124.8,530665.0,118.5951,118.6235,117.9335,117.9618,530665.0
2018-08-02 09:30:00,124.61,124.7,123.51,124.08,155274.0,117.7822,117.8673,116.7425,117.2813,155274.0
2018-08-02 10:00:00,124.08,124.91,123.92,124.31,158441.0,117.2813,118.0658,117.13,117.4987,158441.0
2018-08-02 10:30:00,124.35,124.38,123.34,123.39,91919.0,117.5365,117.5648,116.5818,116.6291,91919.0
2018-08-02 11:00:00,123.5,123.72,123.0,123.37,90397.0,116.733,116.941,116.2604,116.6102,90397.0
2018-08-02 11:30:00,123.39,123.73,123.36,123.5,91650.0,116.6291,116.9504,116.6007,116.733,91650.0
2018-08-02 12:00:00,123.52,123.54,123.08,123.16,136927.0,116.7519,116.7709,116.3361,116.4117,136927.0
2018-08-02 12:30:00,123.19,123.41,123.11,123.22,127525.0,116.44,116.648,116.3644,116.4684,127525.0
2018-08-02 13:00:00,123.27,123.72,123.23,123.67,219798.0,116.5156,116.941,116.4778,116.8937,219798.0
2018-08-02 13:30:00,123.7,124.37,123.6,124.35,97164.0,116.9221,117.5554,116.8276,117.5365,97164.0
2018-08-02 14:00:00,124.32,124.48,124.14,124.17,76360.0,117.5081,117.6593,117.338,117.3663,76360.0
2018-08-02 14:30:00,124.18,124.27,123.82,123.83,73349.0,117.3758,117.4609,117.0355,117.045,73349.0
2018-08-02 15:00:00,123.83,124.06,123.74,124.04,76950.0,117.045,117.2624,116.9599,117.2435,76950.0
2018-08-02 15:30:00,124.01,124.46,123.82,123.98,306165.0,117.2151,117.6404,117.0355,117.1867,306165.0
2018-08-03 09:30:00,123.9,126.3,123.9,126.28,100777.0,117.1111,119.3796,117.1111,119.3607,100777.0
2018-08-03 10:00:00,126.28,126.83,126.22,126.63,81868.0,119.3607,119.8806,119.304,119.6915,81868.0
2018-08-03 10:30:00,126.6,126.92,126.39,126.57,50233.0,119.6632,119.9656,119.4647,119.6348,50233.0
2018-08-03 11:00:00,126.58,126.58,126.22,126.32,89334.0,119.6443,119.6443,119.304,119.3985,89334.0
2018-08-03 11:30:00,126.33,126.45,126.2,126.22,55181.0,119.408,119.5214,119.2851,119.304,55181.0
2018-08-03 12:00:00,126.22,126.65,126.22,126.33,80553.0,119.304,119.7104,119.304,119.408,80553.0
2018-08-03 12:30:00,126.34,126.38,125.9,126.06,75343.0,119.4174,119.4552,119.0015,119.1528,75343.0
2018-08-03 13:00:00,126.05,126.05,125.79,125.8,26213.0,119.1433,119.1433,118.8976,118.907,26213.0
2018-08-03 13:30:00,125.81,125.96,125.73,125.93,42387.0,118.9165,119.0583,118.8409,119.0299,42387.0
2018-08-03 14:00:00,125.9,126.05,125.8,125.98,32212.0,119.0015,119.1433,118.907,119.0772,32212.0
2018-08-03 14:30:00,126.0,126.2,126.0,126.18,44100.0,119.0961,119.2851,119.0961,119.2662,44100.0
2018-08-03 15:00:00,126.17,126.65,126.15,126.3,156559.0,119.2567,119.7104,119.2378,119.3796,156559.0
2018-08-03 15:30:00,126.29,126.61,126.07,126.21,171051.0,119.3702,119.6726,119.1622,119.2946,171051.0
2018-08-06 09:30:00,125.36,127.59,125.36,126.7,178631.0,118.4911,120.5989,118.4911,119.7577,178631.0
2018-08-06 10:00:00,126.7,127.29,126.64,126.97,89463.0,119.7577,120.3154,119.701,120.0129,89463.0
2018-08-06 10:30:00,127.05,127.56,126.94,127.37,69394.0,120.0885,120.5706,119.9846,120.391,69394.0
2018-08-06 11:00:00,127.37,128.27,127.34,127.75,87727.0,120.391,121.2417,120.3626,120.7502,87727.0
2018-08-06 11:30:00,127.75,127.93,127.23,127.61,67217.0,120.7502,120.9203,120.2587,120.6178,67217.0
2018-08-06 12:00:00,127.56,127.78,127.35,127.45,58083.0,120.5706,120.7785,120.3721,120.4666,58083.0
2018-08-06 12:30:00,127.45,127.71,127.45,127.61,49319.0,120.4666,120.7124,120.4666,120.6178,49319.0
2018-08-06 13:00:00,127.61,127.79,127.41,127.56,40563.0,120.6178,120.788,120.4288,120.5706,40563.0
2018-08-06 13:30:00,127.55,127.67,127.39,127.66,51087.0,120.5611,120.6746,120.4099,120.6651,51087.0
2018-08-06 14:00:00,127.66,127.77,127.4,127.45,85587.0,120.6651,120.7691,120.4193,120.4666,85587.0
2018-08-06 14:30:00,127.44,127.52,127.29,127.41,77595.0,120.4572,120.5328,120.3154,120.4288,77595.0
2018-08-06 15:00:00,127.42,127.45,127.24,127.33,95742.0,120.4383,120.4666,120.2681,120.3532,95742.0
2018-08-06 15:30:00,127.37,127.4,126.61,126.74,178673.0,120.391,120.4193,119.6726,119.7955,178673.0
2018-08-07 09:30:00,126.82,126.82,125.5,126.12,87118.0,119.8711,119.8711,118.6235,119.2095,87118.0
2018-08-07 10:00:00,126.07,126.94,126.0,126.73,31190.0,119.1622,119.9846,119.0961,119.7861,31190.0
2018-08-07 10:30:00,126.78,127.3,126.78,127.3,26061.0,119.8333,120.3248,119.8333,120.3248,26061.0
2018-08-07 11:00:00,127.25,127.45,127.14,127.41,31342.0,120.2776,120.4666,120.1736,120.4288,31342.0
2018-08-07 11:30:00,127.41,127.74,127.23,127.72,44097.0,120.4288,120.7407,120.2587,120.7218,44097.0
2018-08-07 12:00:00,127.74,128.08,127.74,127.92,41999.0,120.7407,121.0621,120.7407,120.9109,41999.0
2018-08-07 12:30:00,127.95,127.95,127.57,127.57,31319.0,120.9392,120.9392,120.58,120.58,31319.0
2018-08-07 13:00:00,127.61,127.63,127.29,127.31,18930.0,120.6178,120.6367,120.3154,120.3343,18930.0
2018-08-07 13:30:00,127.27,127.27,126.98,126.98,21801.0,120.2965,120.2965,120.0224,120.0224,21801.0
2018-08-07 14:00:00,127.0,127.07,126.77,126.96,43241.0,120.0413,120.1074,119.8239,120.0035,43241.0
2018-08-07 14:30:00,126.95,127.07,126.91,127.01,28020.0,119.994,120.1074,119.9562,120.0507,28020.0
2018-08-07 15:00:00,127.01,127.03,126.8,126.84,45165.0,120.0507,120.0696,119.8522,119.89,45165.0
2018-08-07 15:30:00,126.85,126.9,126.48,126.76,133840.0,119.8995,119.9467,119.5498,119.8144,133840.0
2018-08-08 09:30:00,126.57,126.75,125.02,125.05,116448.0,119.6348,119.805,118.1698,118.1981,116448.0
2018-08-08 10:00:00,125.17,125.52,124.53,124.79,206403.0,118.3115,118.6424,117.7066,117.9524,206403.0
2018-08-08 10:30:00,124.83,125.26,124.37,124.45,150535.0,117.9902,118.3966,117.5554,117.631,150535.0
2018-08-08 11:00:00,124.44,124.66,124.1,124.56,119582.0,117.6215,117.8295,117.3002,117.735,119582.0
2018-08-08 11:30:00,124.57,124.78,124.34,124.75,78021.0,117.7444,117.9429,117.527,117.9146,78021.0
2018-08-08 12:00:00,124.75,124.81,124.3,124.33,70659.0,117.9146,117.9713,117.4892,117.5176,70659.0
2018-08-08 12:30:00,124.3,124.46,124.1,124.15,34887.0,117.4892,117.6404,117.3002,117.3474,34887.0
2018-08-08 13:00:00,124.15,124.15,123.8,124.07,41404.0,117.3474,117.3474,117.0166,117.2718,41404.0
2018-08-08 13:30:00,124.1,124.12,123.83,124.02,66751.0,117.3002,117.3191,117.045,117.2245,66751.0
2018-08-08 14:00:00,124.04,124.34,124.0,124.23,48947.0,117.2435,117.527,117.2056,117.423,48947.0
2018-08-08 14:30:00,124.23,124.32,123.97,124.13,62564.0,117.423,117.5081,117.1773,117.3285,62564.0
2018-08-08 15:00:00,124.15,124.15,123.99,124.02,70757.0,117.3474,117.3474,117.1962,117.2245,70757.0
2018-08-08 15:30:00,124.02,124.09,123.86,124.05,200791.0,117.2245,117.2907,117.0733,117.2529,200791.0
2018-08-09 09:30:00,124.0,124.73,123.66,124.23,70028.0,117.2056,117.8956,116.8843,117.423,70028.0
2018-08-09 10:00:00,124.23,124.33,123.7,123.95,43970.0,117.423,117.5176,116.9221,117.1584,43970.0
2018-08-09 10:30:00,123.95,124.24,123.94,124.02,47185.0,117.1584,117.4325,117.1489,117.2245,47185.0
2018-08-09 11:00:00,124.04,124.49,124.04,124.41,38687.0,117.2435,117.6688,117.2435,117.5932,38687.0
2018-08-09 11:30:00,124.42,124.44,123.96,124.15,53841.0,117.6026,117.6215,117.1678,117.3474,53841.0
2018-08-09 12:00:00,124.15,124.58,124.15,124.58,39220.0,117.3474,117.7539,117.3474,117.7539,39220.0
2018-08-09 12:30:00,124.59,124.69,124.4,124.41,33733.0,117.7633,117.8578,117.5837,117.5932,33733.0
2018-08-09 13:00:00,124.39,124.4,123.99,124.04,33755.0,117.5743,117.5837,117.1962,117.2435,33755.0
2018-08-09 13:30:00,124.07,124.09,123.79,123.8,33567.0,117.2718,117.2907,117.0072,117.0166,33567.0
2018-08-09 14:00:00,123.82,123.97,123.74,123.9,44200.0,117.0355,117.1773,116.9599,117.1111,44200.0
2018-08-09 14:30:00,123.89,124.07,123.77,123.77,43589.0,117.1017,117.2718,116.9882,116.9882,43589.0
2018-08-09 15:00:00,123.83,124.03,123.63,123.95,86897.0,117.045,117.234,116.8559,117.1584,86897.0
2018-08-09 15:30:00,123.96,124.1,123.77,123.88,162252.0,117.1678,117.3002,116.9882,117.0922,162252.0
2018-08-10 09:30:00,123.5,123.85,122.63,123.07,80751.0,116.733,117.0639,115.9107,116.3266,80751.0
2018-08-10 10:00:00,123.12,123.15,122.67,122.96,44721.0,116.3739,116.4022,115.9485,116.2226,44721.0
2018-08-10 10:30:00,122.93,123.46,122.66,123.2,75921.0,116.1943,116.6952,115.9391,116.4495,75921.0
2018-08-10 11:00:00,123.16,123.56,123.01,123.35,44891.0,116.4117,116.7898,116.2699,116.5913,44891.0
2018-08-10 11:30:00,123.39,123.55,123.21,123.39,29786.0,116.6291,116.7803,116.4589,116.6291,29786.0
2018-08-10 12:00:00,123.4,123.45,123.14,123.28,29242.0,116.6385,116.6858,116.3928,116.5251,29242.0
2018-08-10 12:30:00,123.3,123.47,123.24,123.39,38189.0,116.544,116.7047,116.4873,116.6291,38189.0
2018-08-10 13:00:00,123.4,123.59,123.4,123.46,30386.0,116.6385,116.8181,116.6385,116.6952,30386.0
2018-08-10 13:30:00,123.48,123.54,123.27,123.36,36670.0,116.7141,116.7709,116.5156,116.6007,36670.0
2018-08-10 14:00:00,123.37,123.45,122.69,122.7,40606.0,116.6102,116.6858,115.9674,115.9769,40606.0
2018-08-10 14:30:00,122.72,122.92,122.68,122.84,49280.0,115.9958,116.1848,115.958,116.1092,49280.0
2018-08-10 15:00:00,122.86,123.19,122.74,123.07,61682.0,116.1281,116.44,116.0147,116.3266,61682.0
2018-08-10 15:30:00,123.07,123.2,122.98,123.13,124834.0,116.3266,116.4495,116.2415,116.3833,124834.0
2018-08-13 09:30:00,123.01,124.37,122.95,124.32,75709.0,116.2699,117.5554,116.2132,117.5081,75709.0
2018-08-13 10:00:00,124.34,124.6,124.28,124.51,56254.0,117.527,117.7728,117.4703,117.6877,56254.0
2018-08-13 10:30:00,124.45,124.51,124.26,124.31,33080.0,117.631,117.6877,117.4514,117.4987,33080.0
2018-08-13 11:00:00,124.35,124.92,124.35,124.91,66473.0,117.5365,118.0752,117.5365,118.0658,66473.0
2018-08-13 11:30:00,124.93,125.02,124.74,124.75,44312.0,118.0847,118.1698,117.9051,117.9146,44312.0
2018-08-13 12:00:00,124.74,124.77,124.45,124.49,45128.0,117.9051,117.9335,117.631,117.6688,45128.0
2018-08-13 12:30:00,124.49,124.56,124.29,124.41,35988.0,117.6688,117.735,117.4798,117.5932,35988.0
2018-08-13 13:00:00,124.39,124.85,124.27,124.79,38642.0,117.5743,118.0091,117.4609,117.9524,38642.0
2018-08-13 13:30:00,124.83,125.25,124.82,125.14,49049.0,117.9902,118.3872,117.9807,118.2832,49049.0
2018-08-13 14:00:00,125.13,125.73,125.13,125.63,55546.0,118.2737,118.8409,118.2737,118.7463,55546.0
2018-08-13 14:30:00,125.63,126.26,125.62,126.17,381749.0,118.7463,119.3418,118.7369,119.2567,381749.0
2018-08-13 15:00:00,126.17,126.64,126.15,126.56,119545.0,119.2567,119.701,119.2378,119.6254,119545.0
2018-08-13 15:30:00,126.59,126.95,125.87,126.03,272556.0,119.6537,119.994,118.9732,119.1244,272556.0
2018-08-14 09:30:00,126.21,127.11,126.21,126.63,52812.0,119.2946,120.1452,119.2946,119.6915,52812.0
2018-08-14 10:00:00,126.62,126.66,126.07,126.43,98240.0,119.6821,119.7199,119.1622,119.5025,98240.0
2018-08-14 10:30:00,126.41,126.68,126.17,126.52,89076.0,119.4836,119.7388,119.2567,119.5876,89076.0
2018-08-14 11:00:00,126.5,126.71,126.41,126.66,79327.0,119.5687,119.7672,119.4836,119.7199,79327.0
2018-08-14 11:30:00,126.63,126.71,126.25,126.32,65109.0,119.6915,119.7672,119.3324,119.3985,65109.0
2018-08-14 12:00:00,126.32,126.76,126.29,126.48,52678.0,119.3985,119.8144,119.3702,119.5498,52678.0
2018-08-14 12:30:00,126.51,126.57,126.38,126.39,68226.0,119.5781,119.6348,119.4552,119.4647,68226.0
2018-08-14 13:00:00,126.39,126.61,126.39,126.47,50201.0,119.4647,119.6726,119.4647,119.5403,50201.0
2018-08-14 13:30:00,126.47,126.65,126.46,126.62,55788.0,119.5403,119.7104,119.5309,119.6821,55788.0
2018-08-14 14:00:00,126.66,126.85,126.53,126.77,79851.0,119.7199,119.8995,119.597,119.8239,79851.0
2018-08-14 14:30:00,126.77,126.84,126.5,126.56,71678.0,119.8239,119.89,119.5687,119.6254,71678.0
2018-08-14 15:00:00,126.57,126.67,126.52,126.63,96812.0,119.6348,119.7293,119.5876,119.6915,96812.0
2018-08-14 15:30:00,126.63,126.91,126.62,126.67,196571.0,119.6915,119.9562,119.6821,119.7293,196571.0
2018-08-15 09:30:00,125.93,126.27,125.31,125.5,116158.0,119.0299,119.3513,118.4439,118.6235,116158.0
2018-08-15 10:00:00,125.48,125.53,125.08,125.46,64218.0,118.6046,118.6518,118.2265,118.5856,64218.0
2018-08-15 10:30:00,125.46,125.74,125.0,125.09,59806.0,118.5856,118.8503,118.1509,118.2359,59806.0
2018-08-15 11:00:00,125.06,125.33,124.79,125.21,101418.0,118.2076,118.4628,117.9524,118.3493,101418.0
2018-08-15 11:30:00,125.2,125.85,125.2,125.77,74937.0,118.3399,118.9543,118.3399,118.8787,74937.0
2018-08-15 12:00:00,125.8,125.82,125.45,125.58,45602.0,118.907,118.9259,118.5762,118.6991,45602.0
2018-08-15 12:30:00,125.61,125.82,125.45,125.56,46764.0,118.7274,118.9259,118.5762,118.6802,46764.0
2018-08-15 13:00:00,125.58,125.76,125.32,125.36,21966.0,118.6991,118.8692,118.4533,118.4911,21966.0
2018-08-15 13:30:00,125.36,125.57,125.36,125.47,59194.0,118.4911,118.6896,118.4911,118.5951,59194.0
2018-08-15 14:00:00,125.47,125.56,125.3,125.34,90965.0,118.5951,118.6802,118.4344,118.4722,90965.0
2018-08-15 14:30:00,125.33,125.73,125.31,125.7,50711.0,118.4628,118.8409,118.4439,118.8125,50711.0
2018-08-15 15:00:00,125.7,126.07,125.7,126.06,52116.0,118.8125,119.1622,118.8125,119.1528,52116.0
2018-08-15 15:30:00,126.09,126.69,126.08,126.42,213036.0,119.1811,119.7483,119.1717,119.493,213036.0
2018-08-16 09:30:00,127.5,127.5,125.72,126.2,99966.0,120.5139,120.5139,118.8314,119.2851,99966.0
2018-08-16 10:00:00,126.29,126.92,126.17,126.77,39530.0,119.3702,119.9656,119.2567,119.8239,39530.0
2018-08-16 10:30:00,126.75,126.83,126.33,126.49,160917.0,119.805,119.8806,119.408,119.5592,160917.0
2018-08-16 11:00:00,126.48,127.09,126.32,127.07,113976.0,119.5498,120.1263,119.3985,120.1074,113976.0
2018-08-16 11:30:00,127.09,127.67,126.95,127.66,89121.0,120.1263,120.6746,119.994,120.6651,89121.0
2018-08-16 12:00:00,127.67,128.07,127.22,127.25,92501.0,120.6746,121.0526,120.2492,120.2776,92501.0
2018-08-16 12:30:00,127.25,127.45,127.06,127.11,69081.0,120.2776,120.4666,120.098,120.1452,69081.0
2018-08-16 13:00:00,127.12,127.44,127.11,127.22,33308.0,120.1547,120.4572,120.1452,120.2492,33308.0
2018-08-16 13:30:00,127.2,127.64,127.15,127.47,67467.0,120.2303,120.6462,120.183,120.4855,67467.0
2018-08-16 14:00:00,127.45,127.72,127.31,127.41,49683.0,120.4666,120.7218,120.3343,120.4288,49683.0
2018-08-16 14:30:00,127.42,127.42,127.08,127.18,62878.0,120.4383,120.4383,120.1169,120.2114,62878.0
2018-08-16 15:00:00,127.17,127.57,127.17,127.45,54804.0,120.202,120.58,120.202,120.4666,54804.0
2018-08-16 15:30:00,127.44,127.47,126.94,127.09,212042.0,120.4572,120.4855,119.9846,120.1263,212042.0
2018-08-17 09:30:00,126.82,128.84,126.74,128.74,132631.0,119.8711,121.7804,119.7955,121.6859,132631.0
2018-08-17 10:00:00,128.71,128.87,128.1,128.11,117487.0,121.6576,121.8088,121.081,121.0904,117487.0
2018-08-17 10:30:00,128.13,128.54,128.09,128.39,63505.0,121.1093,121.4969,121.0715,121.3551,63505.0
2018-08-17 11:00:00,128.44,128.59,128.32,128.57,54447.0,121.4024,121.5441,121.2889,121.5252,54447.0
2018-08-17 11:30:00,128.57,129.11,128.53,129.06,63062.0,121.5252,122.0357,121.4874,121.9884,63062.0
2018-08-17 12:00:00,129.04,129.61,129.04,129.53,79860.0,121.9695,122.5083,121.9695,122.4326,79860.0
2018-08-17 12:30:00,129.49,129.54,129.35,129.54,50019.0,122.3948,122.4421,122.2625,122.4421,50019.0
2018-08-17 13:00:00,129.55,129.82,129.45,129.45,114445.0,122.4515,122.7067,122.357,122.357,114445.0
2018-08-17 13:30:00,129.5,130.21,129.5,130.15,79471.0,122.4043,123.0754,122.4043,123.0187,79471.0
2018-08-17 14:00:00,130.14,130.53,130.03,130.44,149781.0,123.0092,123.3778,122.9052,123.2928,149781.0
2018-08-17 14:30:00,130.43,130.58,130.32,130.49,78332.0,123.2833,123.4251,123.1794,123.34,78332.0
2018-08-17 15:00:00,130.49,130.55,129.81,129.86,158853.0,123.34,123.3967,122.6973,122.7446,158853.0
2018-08-17 15:30:00,129.82,130.02,129.37,129.38,262091.0,122.7067,122.8958,122.2814,122.2909,262091.0
2018-08-20 09:30:00,129.34,130.92,129.2,130.72,122839.0,122.253,123.7465,122.1207,123.5574,122839.0
2018-08-20 10:00:00,130.66,130.88,130.38,130.57,151922.0,123.5007,123.7087,123.2361,123.4157,151922.0
2018-08-20 10:30:00,130.51,130.56,130.07,130.29,103261.0,123.3589,123.4062,122.9431,123.151,103261.0
2018-08-20 11:00:00,130.25,130.61,130.17,130.32,79536.0,123.1132,123.4535,123.0376,123.1794,79536.0
2018-08-20 11:30:00,130.33,130.99,130.14,130.92,100519.0,123.1888,123.8126,123.0092,123.7465,100519.0
2018-08-20 12:00:00,130.92,131.05,130.58,130.8,53772.0,123.7465,123.8694,123.4251,123.6331,53772.0
2018-08-20 12:30:00,130.79,130.9,130.74,130.83,44909.0,123.6236,123.7276,123.5763,123.6614,44909.0
2018-08-20 13:00:00,130.86,130.99,130.71,130.92,51390.0,123.6898,123.8126,123.548,123.7465,51390.0
2018-08-20 13:30:00,130.89,130.98,130.73,130.77,53505.0,123.7181,123.8032,123.5669,123.6047,53505.0
2018-08-20 14:00:00,130.77,130.84,130.73,130.84,57552.0,123.6047,123.6709,123.5669,123.6709,57552.0
2018-08-20 14:30:00,130.83,130.84,130.72,130.72,73712.0,123.6614,123.6709,123.5574,123.5574,73712.0
2018-08-20 15:00:00,130.72,130.82,130.66,130.81,120217.0,123.5574,123.652,123.5007,123.6425,120217.0
2018-08-20 15:30:00,130.8,130.81,130.63,130.65,138853.0,123.6331,123.6425,123.4724,123.4913,138853.0
2018-08-21 09:30:00,130.55,130.71,129.77,130.62,83621.0,123.3967,123.548,122.6595,123.4629,83621.0
2018-08-21 10:00:00,130.62,130.69,130.19,130.52,41904.0,123.4629,123.5291,123.0565,123.3684,41904.0
2018-08-21 10:30:00,130.57,130.72,130.32,130.59,77344.0,123.4157,123.5574,123.1794,123.4346,77344.0
2018-08-21 11:00:00,130.57,130.65,130.4,130.57,40246.0,123.4157,123.4913,123.255,123.4157,40246.0
2018-08-21 11:30:00,130.57,130.97,130.55,130.81,44567.0,123.4157,123.7937,123.3967,123.6425,44567.0
2018-08-21 12:00:00,130.8,130.96,130.59,130.75,28222.0,123.6331,123.7843,123.4346,123.5858,28222.0
2018-08-21 12:30:00,130.75,130.84,130.62,130.68,29192.0,123.5858,123.6709,123.4629,123.5196,29192.0
2018-08-21 13:00:00,130.68,130.9,130.56,130.86,56196.0,123.5196,123.7276,123.4062,123.6898,56196.0
2018-08-21 13:30:00,130.86,131.0,130.63,130.74,47529.0,123.6898,123.8221,123.4724,123.5763,47529.0
2018-08-21 14:00:00,130.75,130.87,130.71,130.74,28188.0,123.5858,123.6992,123.548,123.5763,28188.0
2018-08-21 14:30:00,130.72,130.72,130.51,130.61,30246.0,123.5574,123.5574,123.3589,123.4535,30246.0
2018-08-21 15:00:00,130.6,130.64,130.49,130.55,34320.0,123.444,123.4818,123.34,123.3967,34320.0
2018-08-21 15:30:00,130.51,130.66,130.29,130.38,100073.0,123.3589,123.5007,123.151,123.2361,100073.0
2018-08-22 09:30:00,130.03,130.03,129.08,129.24,30050.0,122.9052,122.9052,122.0073,122.1585,30050.0
2018-08-22 10:00:00,129.33,129.52,129.0,129.04,33438.0,122.2436,122.4232,121.9317,121.9695,33438.0
2018-08-22 10:30:00,129.08,129.72,129.07,129.61,29367.0,122.0073,122.6122,121.9978,122.5083,29367.0
2018-08-22 11:00:00,129.58,130.02,129.58,129.94,20942.0,122.4799,122.8958,122.4799,122.8202,20942.0
2018-08-22 11:30:00,129.96,130.0,129.69,129.86,15032.0,122.8391,122.8769,122.5839,122.7446,15032.0
2018-08-22 12:00:00,129.9,130.32,129.88,130.21,16386.0,122.7824,123.1794,122.7635,123.0754,16386.0
2018-08-22 12:30:00,130.26,130.39,130.22,130.26,8555.0,123.1226,123.2455,123.0848,123.1226,8555.0
2018-08-22 13:00:00,130.28,130.29,130.17,130.27,9572.0,123.1415,123.151,123.0376,123.1321,9572.0
2018-08-22 13:30:00,130.27,130.27,130.03,130.1,10776.0,123.1321,123.1321,122.9052,122.9714,10776.0
2018-08-22 14:00:00,130.11,130.35,129.94,129.94,14651.0,122.9809,123.2077,122.8202,122.8202,14651.0
2018-08-22 14:30:00,129.94,130.05,129.8,129.84,17708.0,122.8202,122.9241,122.6878,122.7257,17708.0
2018-08-22 15:00:00,129.88,129.92,129.78,129.79,26067.0,122.7635,122.8013,122.6689,122.6784,26067.0
2018-08-22 15:30:00,129.83,129.91,129.72,129.73,83450.0,122.7162,122.7918,122.6122,122.6217,83450.0
2018-08-23 09:30:00,129.84,130.38,129.42,130.14,33281.0,122.7257,123.2361,122.3287,123.0092,33281.0
2018-08-23 10:00:00,130.07,130.11,129.85,129.94,17878.0,122.9431,122.9809,122.7351,122.8202,17878.0
2018-08-23 10:30:00,129.9,130.05,129.75,130.03,12338.0,122.7824,122.9241,122.6406,122.9052,12338.0
2018-08-23 11:00:00,130.04,130.07,129.77,129.78,13089.0,122.9147,122.9431,122.6595,122.6689,13089.0
2018-08-23 11:30:00,129.85,129.92,129.63,129.69,31631.0,122.7351,122.8013,122.5272,122.5839,31631.0
2018-08-23 12:00:00,129.61,130.0,129.56,129.88,12016.0,122.5083,122.8769,122.461,122.7635,12016.0
2018-08-23 12:30:00,129.87,129.87,129.62,129.62,15671.0,122.754,122.754,122.5177,122.5177,15671.0
2018-08-23 13:00:00,129.62,129.81,129.59,129.81,17823.0,122.5177,122.6973,122.4894,122.6973,17823.0
2018-08-23 13:30:00,129.78,129.81,129.38,129.38,19142.0,122.6689,122.6973,122.2909,122.2909,19142.0
2018-08-23 14:00:00,129.42,129.61,129.35,129.39,24930.0,122.3287,122.5083,122.2625,122.3003,24930.0
2018-08-23 14:30:00,129.41,129.44,129.34,129.36,17190.0,122.3192,122.3476,122.253,122.272,17190.0
2018-08-23 15:00:00,129.37,129.46,129.3,129.42,27895.0,122.2814,122.3665,122.2152,122.3287,27895.0
2018-08-23 15:30:00,129.45,129.5,129.21,129.37,107367.0,122.357,122.4043,122.1302,122.2814,107367.0
2018-08-24 09:30:00,129.81,130.58,129.55,129.83,43977.0,122.6973,123.4251,122.4515,122.7162,43977.0
2018-08-24 10:00:00,129.84,130.09,129.6,129.81,48281.0,122.7257,122.962,122.4988,122.6973,48281.0
2018-08-24 10:30:00,129.75,129.96,129.56,129.56,30297.0,122.6406,122.8391,122.461,122.461,30297.0
2018-08-24 11:00:00,129.57,129.67,129.31,129.41,16972.0,122.4704,122.565,122.2247,122.3192,16972.0
2018-08-24 11:30:00,129.38,129.77,129.38,129.67,12477.0,122.2909,122.6595,122.2909,122.565,12477.0
2018-08-24 12:00:00,129.7,129.75,129.6,129.7,32149.0,122.5933,122.6406,122.4988,122.5933,32149.0
2018-08-24 12:30:00,129.74,129.78,129.62,129.7,42497.0,122.6311,122.6689,122.5177,122.5933,42497.0
2018-08-24 13:00:00,129.64,129.75,129.49,129.49,41516.0,122.5366,122.6406,122.3948,122.3948,41516.0
2018-08-24 13:30:00,129.51,129.75,129.31,129.67,98471.0,122.4137,122.6406,122.2247,122.565,98471.0
2018-08-24 14:00:00,129.67,129.69,129.44,129.5,67618.0,122.565,122.5839,122.3476,122.4043,67618.0
2018-08-24 14:30:00,129.5,129.83,129.47,129.77,36943.0,122.4043,122.7162,122.3759,122.6595,36943.0
2018-08-24 15:00:00,129.79,129.8,129.59,129.66,54607.0,122.6784,122.6878,122.4894,122.5555,54607.0
2018-08-24 15:30:00,129.67,129.94,129.57,129.68,138889.0,122.565,122.8202,122.4704,122.5744,138889.0
2018-08-27 09:30:00,130.04,131.64,129.76,131.28,136431.0,122.9147,124.427,122.65,124.0868,136431.0
2018-08-27 10:00:00,131.31,131.57,130.52,130.63,119934.0,124.1151,124.3609,123.3684,123.4724,119934.0
2018-08-27 10:30:00,130.62,130.93,130.17,130.91,85978.0,123.4629,123.7559,123.0376,123.737,85978.0
2018-08-27 11:00:00,130.88,131.2,130.64,131.14,124346.0,123.7087,124.0111,123.4818,123.9544,124346.0
2018-08-27 11:30:00,131.2,131.79,131.09,131.52,44649.0,124.0111,124.5688,123.9072,124.3136,44649.0
2018-08-27 12:00:00,131.47,131.47,131.13,131.37,31487.0,124.2663,124.2663,123.945,124.1718,31487.0
2018-08-27 12:30:00,131.4,131.56,131.31,131.33,30051.0,124.2002,124.3514,124.1151,124.134,30051.0
2018-08-27 13:00:00,131.29,131.41,131.15,131.3,26035.0,124.0962,124.2096,123.9639,124.1057,26035.0
2018-08-27 13:30:00,131.27,131.27,131.01,131.05,32048.0,124.0773,124.0773,123.8315,123.8694,32048.0
2018-08-27 14:00:00,131.01,131.03,130.54,130.78,44170.0,123.8315,123.8504,123.3873,123.6141,44170.0
2018-08-27 14:30:00,130.74,130.82,130.59,130.68,39985.0,123.5763,123.652,123.4346,123.5196,39985.0
2018-08-27 15:00:00,130.69,130.81,130.63,130.71,43096.0,123.5291,123.6425,123.4724,123.548,43096.0
2018-08-27 15:30:00,130.72,130.84,130.24,130.3,356097.0,123.5574,123.6709,123.1037,123.1604,356097.0
2018-08-28 09:30:00,130.44,130.57,129.19,130.12,132320.0,123.2928,123.4157,122.1113,122.9903,132320.0
2018-08-28 10:00:00,130.09,130.18,129.36,129.84,107979.0,122.962,123.047,122.272,122.7257,107979.0
2018-08-28 10:30:00,129.89,130.24,129.71,130.23,85998.0,122.7729,123.1037,122.6028,123.0943,85998.0
2018-08-28 11:00:00,130.26,130.3,129.86,130.03,144477.0,123.1226,123.1604,122.7446,122.9052,144477.0
2018-08-28 11:30:00,130.03,130.14,129.71,129.88,114845.0,122.9052,123.0092,122.6028,122.7635,114845.0
2018-08-28 12:00:00,129.88,130.18,129.81,129.95,53374.0,122.7635,123.047,122.6973,122.8296,53374.0
2018-08-28 12:30:00,129.95,130.14,129.9,130.11,61245.0,122.8296,123.0092,122.7824,122.9809,61245.0
2018-08-28 13:00:00,130.1,130.18,129.94,130.07,29554.0,122.9714,123.047,122.8202,122.9431,29554.0
2018-08-28 13:30:00,130.06,130.35,130.04,130.24,45264.0,122.9336,123.2077,122.9147,123.1037,45264.0
2018-08-28 14:00:00,130.24,130.43,130.23,130.4,42042.0,123.1037,123.2833,123.0943,123.255,42042.0
2018-08-28 14:30:00,130.42,130.57,130.39,130.57,60705.0,123.2739,123.4157,123.2455,123.4157,60705.0
2018-08-28 15:00:00,130.54,130.61,130.36,130.45,87034.0,123.3873,123.4535,123.2172,123.3022,87034.0
2018-08-28 15:30:00,130.46,130.51,129.94,130.0,358774.0,123.3117,123.3589,122.8202,122.8769,358774.0
2018-08-29 09:30:00,130.16,130.23,129.5,130.1,71104.0,123.0281,123.0943,122.4043,122.9714,71104.0
2018-08-29 10:00:00,130.09,130.24,129.9,130.13,136903.0,122.962,123.1037,122.7824,122.9998,136903.0
2018-08-29 10:30:00,130.16,130.33,129.99,130.18,138082.0,123.0281,123.1888,122.8674,123.047,138082.0
2018-08-29 11:00:00,130.17,130.96,130.09,130.89,125188.0,123.0376,123.7843,122.962,123.7181,125188.0
2018-08-29 11:30:00,130.87,130.89,130.53,130.71,83356.0,123.6992,123.7181,123.3778,123.548,83356.0
2018-08-29 12:00:00,130.73,130.96,130.7,130.85,74723.0,123.5669,123.7843,123.5385,123.6803,74723.0
2018-08-29 12:30:00,130.87,130.98,130.86,130.93,38584.0,123.6992,123.8032,123.6898,123.7559,38584.0
2018-08-29 13:00:00,130.94,131.0,130.46,130.7,51246.0,123.7654,123.8221,123.3117,123.5385,51246.0
2018-08-29 13:30:00,130.68,130.74,130.57,130.62,40289.0,123.5196,123.5763,123.4157,123.4629,40289.0
2018-08-29 14:00:00,130.6,130.8,130.59,130.78,49549.0,123.444,123.6331,123.4346,123.6141,49549.0
2018-08-29 14:30:00,130.8,130.8,130.55,130.61,39048.0,123.6331,123.6331,123.3967,123.4535,39048.0
2018-08-29 15:00:00,130.61,130.88,130.61,130.86,44710.0,123.4535,123.7087,123.4535,123.6898,44710.0
2018-08-29 15:30:00,130.88,131.11,129.95,130.0,387518.0,123.7087,123.9261,122.8296,122.8769,387518.0
2018-08-30 09:30:00,129.67,130.31,128.24,129.99,120449.0,122.565,123.1699,121.2133,122.8674,120449.0
2018-08-30 10:00:00,130.01,130.52,129.97,130.42,190898.0,122.8863,123.3684,122.8485,123.2739,190898.0
2018-08-30 10:30:00,130.41,130.6,129.74,129.99,115103.0,123.2644,123.444,122.6311,122.8674,115103.0
2018-08-30 11:00:00,130.01,130.12,129.65,129.72,94410.0,122.8863,122.9903,122.5461,122.6122,94410.0
2018-08-30 11:30:00,129.72,129.89,129.5,129.54,55044.0,122.6122,122.7729,122.4043,122.4421,55044.0
2018-08-30 12:00:00,129.58,129.76,129.41,129.76,32309.0,122.4799,122.65,122.3192,122.65,32309.0
2018-08-30 12:30:00,129.74,130.05,129.69,130.04,27969.0,122.6311,122.9241,122.5839,122.9147,27969.0
2018-08-30 13:00:00,130.04,130.06,129.8,129.86,28234.0,122.9147,122.9336,122.6878,122.7446,28234.0
2018-08-30 13:30:00,129.84,130.16,129.8,130.12,28501.0,122.7257,123.0281,122.6878,122.9903,28501.0
2018-08-30 14:00:00,130.13,130.22,129.68,129.95,60448.0,122.9998,123.0848,122.5744,122.8296,60448.0
2018-08-30 14:30:00,129.93,130.19,129.81,129.9,87522.0,122.8107,123.0565,122.6973,122.7824,87522.0
2018-08-30 15:00:00,129.85,130.06,129.67,129.83,128983.0,122.7351,122.9336,122.565,122.7162,128983.0
2018-08-30 15:30:00,129.84,130.2,129.81,129.99,198768.0,122.7257,123.0659,122.6973,122.8674,198768.0
2018-08-31 09:30:00,128.69,129.89,127.64,128.83,83813.0,122.0071,123.1448,121.0117,122.1399,83813.0
2018-08-31 10:00:00,128.9,129.23,128.68,128.96,62201.0,122.2062,122.5191,121.9976,122.2631,62201.0
2018-08-31 10:30:00,128.98,129.35,128.93,129.12,55677.0,122.2821,122.6329,122.2347,122.4148,55677.0
2018-08-31 11:00:00,129.15,129.19,128.45,128.45,69318.0,122.4432,122.4812,121.7796,121.7796,69318.0
2018-08-31 11:30:00,128.47,128.77,128.47,128.69,40453.0,121.7985,122.083,121.7985,122.0071,40453.0
2018-08-31 12:00:00,128.73,128.76,128.37,128.5,35921.0,122.045,122.0735,121.7037,121.827,35921.0
2018-08-31 12:30:00,128.47,128.57,128.24,128.48,34762.0,121.7985,121.8934,121.5805,121.808,34762.0
2018-08-31 13:00:00,128.49,128.51,128.35,128.49,31287.0,121.8175,121.8365,121.6848,121.8175,31287.0
2018-08-31 13:30:00,128.48,128.59,128.43,128.51,23726.0,121.808,121.9123,121.7606,121.8365,23726.0
2018-08-31 14:00:00,128.51,128.51,127.72,127.78,58712.0,121.8365,121.8365,121.0875,121.1444,58712.0
2018-08-31 14:30:00,127.79,128.42,127.78,128.33,42020.0,121.1539,121.7511,121.1444,121.6658,42020.0
2018-08-31 15:00:00,128.28,128.5,128.28,128.45,39115.0,121.6184,121.827,121.6184,121.7796,39115.0
2018-08-31 15:30:00,128.44,128.99,128.44,128.74,177070.0,121.7701,122.2915,121.7701,122.0545,177070.0
2018-09-04 09:30:00,128.31,129.0,126.44,126.96,106007.0,121.6469,122.301,119.874,120.367,106007.0
2018-09-04 10:00:00,126.99,127.1,126.47,126.47,106580.0,120.3954,120.4997,119.9024,119.9024,106580.0
2018-09-04 10:30:00,126.49,126.49,125.37,125.65,221370.0,119.9214,119.9214,118.8595,119.125,221370.0
2018-09-04 11:00:00,125.64,125.7,124.96,124.97,95789.0,119.1155,119.1724,118.4708,118.4803,95789.0
2018-09-04 11:30:00,124.97,125.13,124.36,124.49,85238.0,118.4803,118.632,117.902,118.0252,85238.0
2018-09-04 12:00:00,124.5,124.65,124.3,124.46,42052.0,118.0347,118.1769,117.8451,117.9968,42052.0
2018-09-04 12:30:00,124.46,124.58,124.36,124.41,41727.0,117.9968,118.1106,117.902,117.9494,41727.0
2018-09-04 13:00:00,124.42,124.42,124.01,124.25,39081.0,117.9589,117.9589,117.5702,117.7977,39081.0
2018-09-04 13:30:00,124.25,124.56,124.18,124.48,38697.0,117.7977,118.0916,117.7313,118.0157,38697.0
2018-09-04 14:00:00,124.47,124.51,124.09,124.36,81998.0,118.0063,118.0442,117.646,117.902,81998.0
2018-09-04 14:30:00,124.32,124.41,124.07,124.2,50005.0,117.8641,117.9494,117.627,117.7503,50005.0
2018-09-04 15:00:00,124.2,124.26,123.85,123.89,94543.0,117.7503,117.8072,117.4185,117.4564,94543.0
2018-09-04 15:30:00,123.93,124.23,123.82,123.9,259161.0,117.4943,117.7787,117.39,117.4659,259161.0
2018-09-05 09:30:00,123.18,123.96,122.75,123.78,116442.0,116.7833,117.5228,116.3756,117.3521,116442.0
2018-09-05 10:00:00,123.73,124.19,123.12,123.84,54683.0,117.3047,117.7408,116.7264,117.409,54683.0
2018-09-05 10:30:00,123.84,124.26,123.7,124.04,50839.0,117.409,117.8072,117.2763,117.5986,50839.0
2018-09-05 11:00:00,124.05,124.23,123.46,123.5,72622.0,117.6081,117.7787,117.0487,117.0866,72622.0
2018-09-05 11:30:00,123.48,123.76,123.31,123.38,49138.0,117.0677,117.3331,116.9065,116.9729,49138.0
2018-09-05 12:00:00,123.39,123.61,123.2,123.38,49645.0,116.9824,117.1909,116.8022,116.9729,49645.0
2018-09-05 12:30:00,123.38,123.5,122.54,122.58,63591.0,116.9729,117.0866,116.1765,116.2144,63591.0
2018-09-05 13:00:00,122.59,122.9,122.56,122.73,30975.0,116.2239,116.5178,116.1955,116.3566,30975.0
2018-09-05 13:30:00,122.72,122.86,122.49,122.72,73528.0,116.3471,116.4799,116.1291,116.3471,73528.0
2018-09-05 14:00:00,122.72,123.31,122.59,123.28,75995.0,116.3471,116.9065,116.2239,116.8781,75995.0
2018-09-05 14:30:00,123.27,123.81,123.22,123.81,104026.0,116.8686,117.3805,116.8212,117.3805,104026.0
2018-09-05 15:00:00,123.78,123.8,123.54,123.66,73428.0,117.3521,117.3711,117.1246,117.2383,73428.0
2018-09-05 15:30:00,123.65,123.74,123.31,123.43,249969.0,117.2289,117.3142,116.9065,117.0203,249969.0
2018-09-06 09:30:00,123.31,125.5,123.27,125.0,319410.0,116.9065,118.9828,116.8686,118.5087,319410.0
2018-09-06 10:00:00,125.1,125.9,125.04,125.65,104589.0,118.6036,119.362,118.5467,119.125,104589.0
2018-09-06 10:30:00,125.63,125.82,125.33,125.71,86057.0,119.106,119.2862,118.8216,119.1819,86057.0
2018-09-06 11:00:00,125.74,125.74,125.14,125.34,135285.0,119.2103,119.2103,118.6415,118.8311,135285.0
2018-09-06 11:30:00,125.34,125.45,124.84,125.06,124490.0,118.8311,118.9354,118.3571,118.5656,124490.0
2018-09-06 12:00:00,125.08,125.27,124.84,125.2,116597.0,118.5846,118.7647,118.3571,118.6984,116597.0
2018-09-06 12:30:00,125.17,125.63,125.09,125.26,168862.0,118.6699,119.106,118.5941,118.7552,168862.0
2018-09-06 13:00:00,125.25,125.41,125.09,125.35,31003.0,118.7458,118.8975,118.5941,118.8406,31003.0
2018-09-06 13:30:00,125.32,125.54,125.26,125.47,50039.0,118.8121,119.0207,118.7552,118.9543,50039.0
2018-09-06 14:00:00,125.49,125.71,125.19,125.3,62506.0,118.9733,119.1819,118.6889,118.7932,62506.0
2018-09-06 14:30:00,125.36,125.61,125.33,125.43,59163.0,118.8501,119.0871,118.8216,118.9164,59163.0
2018-09-06 15:00:00,125.43,125.73,125.43,125.69,61748.0,118.9164,119.2008,118.9164,119.1629,61748.0
2018-09-06 15:30:00,125.71,126.14,125.32,125.49,548076.0,119.1819,119.5895,118.8121,118.9733,548076.0
2018-09-07 09:30:00,124.57,126.16,124.36,125.91,96891.0,118.1011,119.6085,117.902,119.3715,96891.0
2018-09-07 10:00:00,125.91,127.18,125.9,126.99,219918.0,119.3715,120.5755,119.362,120.3954,219918.0
2018-09-07 10:30:00,126.95,127.06,126.47,126.61,221209.0,120.3575,120.4618,119.9024,120.0351,221209.0
2018-09-07 11:00:00,126.59,127.42,126.54,127.42,191643.0,120.0162,120.8031,119.9688,120.8031,191643.0
2018-09-07 11:30:00,127.42,128.46,127.2,128.24,396235.0,120.8031,121.7891,120.5945,121.5805,396235.0
2018-09-07 12:00:00,128.27,128.3,127.78,127.98,202928.0,121.6089,121.6374,121.1444,121.334,202928.0
2018-09-07 12:30:00,127.99,128.06,127.53,127.97,81004.0,121.3435,121.4098,120.9074,121.3245,81004.0
2018-09-07 13:00:00,127.95,128.32,127.93,128.32,89844.0,121.3056,121.6563,121.2866,121.6563,89844.0
2018-09-07 13:30:00,128.3,129.0,128.29,128.68,142765.0,121.6374,122.301,121.6279,121.9976,142765.0
2018-09-07 14:00:00,128.65,129.01,128.29,129.0,822668.0,121.9692,122.3105,121.6279,122.301,822668.0
2018-09-07 14:30:00,129.01,129.34,128.87,129.07,194030.0,122.3105,122.6234,122.1778,122.3674,194030.0
2018-09-07 15:00:00,129.05,129.32,129.0,129.27,122186.0,122.3484,122.6044,122.301,122.557,122186.0
2018-09-07 15:30:00,129.28,130.01,129.07,129.75,603232.0,122.5665,123.2586,122.3674,123.0121,603232.0
2018-09-10 09:30:00,129.82,131.35,129.66,131.17,122981.0,123.0784,124.529,122.9268,124.3583,122981.0
2018-09-10 10:00:00,131.17,131.64,130.98,131.14,100630.0,124.3583,124.8039,124.1782,124.3299,100630.0
2018-09-10 10:30:00,131.12,131.36,130.83,131.12,103109.0,124.3109,124.5385,124.036,124.3109,103109.0
2018-09-10 11:00:00,131.13,131.23,130.74,130.84,72190.0,124.3204,124.4152,123.9507,124.0455,72190.0
2018-09-10 11:30:00,130.82,130.87,130.07,130.28,58507.0,124.0265,124.0739,123.3155,123.5146,58507.0
2018-09-10 12:00:00,130.28,130.33,130.03,130.13,42574.0,123.5146,123.562,123.2775,123.3723,42574.0
2018-09-10 12:30:00,130.09,130.25,129.93,130.01,38614.0,123.3344,123.4861,123.1827,123.2586,38614.0
2018-09-10 13:00:00,130.0,130.33,129.97,130.3,56881.0,123.2491,123.562,123.2207,123.5335,56881.0
2018-09-10 13:30:00,130.31,130.45,130.22,130.43,50536.0,123.543,123.6757,123.4577,123.6568,50536.0
2018-09-10 14:00:00,130.42,130.46,130.24,130.41,48979.0,123.6473,123.6852,123.4766,123.6378,48979.0
2018-09-10 14:30:00,130.41,130.54,130.27,130.32,49675.0,123.6378,123.7611,123.5051,123.5525,49675.0
2018-09-10 15:00:00,130.32,130.5,130.3,130.46,122691.0,123.5525,123.7231,123.5335,123.6852,122691.0
2018-09-10 15:30:00,130.47,130.58,130.33,130.37,235600.0,123.6947,123.799,123.562,123.5999,235600.0
2018-09-11 09:30:00,129.88,130.15,129.15,129.68,85428.0,123.1353,123.3913,122.4432,122.9457,85428.0
2018-09-11 10:00:00,129.61,129.84,129.31,129.34,101876.0,122.8793,123.0974,122.5949,122.6234,101876.0
2018-09-11 10:30:00,129.38,129.68,129.15,129.36,72071.0,122.6613,122.9457,122.4432,122.6423,72071.0
2018-09-11 11:00:00,129.4,129.94,129.35,129.94,51832.0,122.6803,123.1922,122.6329,123.1922,51832.0
2018-09-11 11:30:00,129.88,129.95,129.55,129.89,47713.0,123.1353,123.2017,122.8225,123.1448,47713.0
2018-09-11 12:00:00,129.93,130.09,129.72,129.78,35809.0,123.1827,123.3344,122.9836,123.0405,35809.0
2018-09-11 12:30:00,129.81,129.9,129.64,129.79,26385.0,123.069,123.1543,122.9078,123.05,26385.0
2018-09-11 13:00:00,129.83,130.1,129.82,130.01,27251.0,123.0879,123.3439,123.0784,123.2586,27251.0
2018-09-11 13:30:00,130.03,130.18,129.83,129.9,32280.0,123.2775,123.4197,123.0879,123.1543,32280.0
2018-09-11 14:00:00,129.87,129.9,129.68,129.8,50574.0,123.1258,123.1543,122.9457,123.0595,50574.0
2018-09-11 14:30:00,129.81,129.89,129.42,129.42,72010.0,123.069,123.1448,122.6992,122.6992,72010.0
2018-09-11 15:00:00,129.46,129.59,129.35,129.53,74147.0,122.7371,122.8604,122.6329,122.8035,74147.0
2018-09-11 15:30:00,129.53,130.19,129.45,130.09,282084.0,122.8035,123.4292,122.7277,123.3344,282084.0
2018-09-12 09:30:00,130.05,131.58,130.05,131.19,65111.0,123.2965,124.747,123.2965,124.3773,65111.0
2018-09-12 10:00:00,131.19,131.4,130.73,130.95,100456.0,124.3773,124.5764,123.9412,124.1498,100456.0
2018-09-12 10:30:00,130.88,130.98,129.8,129.86,48831.0,124.0834,124.1782,123.0595,123.1164,48831.0
2018-09-12 11:00:00,129.85,130.48,129.61,130.28,69395.0,123.1069,123.7042,122.8793,123.5146,69395.0
2018-09-12 11:30:00,130.28,130.34,129.31,129.31,37907.0,123.5146,123.5714,122.5949,122.5949,37907.0
2018-09-12 12:00:00,129.35,129.53,129.21,129.33,32288.0,122.6329,122.8035,122.5001,122.6139,32288.0
2018-09-12 12:30:00,129.35,129.51,129.26,129.48,32545.0,122.6329,122.7845,122.5475,122.7561,32545.0
2018-09-12 13:00:00,129.48,129.65,129.43,129.47,34977.0,122.7561,122.9173,122.7087,122.7466,34977.0
2018-09-12 13:30:00,129.48,129.5,129.22,129.25,27270.0,122.7561,122.7751,122.5096,122.538,27270.0
2018-09-12 14:00:00,129.29,129.5,129.14,129.48,37100.0,122.576,122.7751,122.4338,122.7561,37100.0
2018-09-12 14:30:00,129.49,130.4,129.49,130.28,71048.0,122.7656,123.6283,122.7656,123.5146,71048.0
2018-09-12 15:00:00,130.24,130.33,130.02,130.33,82696.0,123.4766,123.562,123.2681,123.562,82696.0
2018-09-12 15:30:00,130.3,130.68,130.26,130.3,164117.0,123.5335,123.8938,123.4956,123.5335,164117.0
2018-09-13 09:30:00,131.2,131.86,130.41,131.06,55136.0,124.3868,125.0125,123.6378,124.254,55136.0
2018-09-13 10:00:00,131.2,131.21,130.76,130.76,33061.0,124.3868,124.3963,123.9696,123.9696,33061.0
2018-09-13 10:30:00,130.8,130.83,130.33,130.69,56336.0,124.0076,124.036,123.562,123.9033,56336.0
2018-09-13 11:00:00,130.7,130.7,130.28,130.33,35416.0,123.9127,123.9127,123.5146,123.562,35416.0
2018-09-13 11:30:00,130.32,130.49,130.21,130.44,27744.0,123.5525,123.7137,123.4482,123.6662,27744.0
2018-09-13 12:00:00,130.48,130.68,130.0,130.21,49779.0,123.7042,123.8938,123.2491,123.4482,49779.0
2018-09-13 12:30:00,130.24,130.34,129.93,130.31,53986.0,123.4766,123.5714,123.1827,123.543,53986.0
2018-09-13 13:00:00,130.34,130.62,130.34,130.43,62840.0,123.5714,123.8369,123.5714,123.6568,62840.0
2018-09-13 13:30:00,130.42,130.53,130.28,130.29,123867.0,123.6473,123.7516,123.5146,123.524,123867.0
2018-09-13 14:00:00,130.32,130.36,130.11,130.3,38856.0,123.5525,123.5904,123.3534,123.5335,38856.0
2018-09-13 14:30:00,130.3,130.36,130.17,130.26,26609.0,123.5335,123.5904,123.4103,123.4956,26609.0
2018-09-13 15:00:00,130.28,130.34,129.96,129.97,65941.0,123.5146,123.5714,123.2112,123.2207,65941.0
2018-09-13 15:30:00,129.97,129.99,129.41,129.63,424110.0,123.2207,123.2396,122.6897,122.8983,424110.0
2018-09-14 09:30:00,130.0,130.14,129.58,129.91,95126.0,123.2491,123.3818,122.8509,123.1638,95126.0
2018-09-14 10:00:00,129.93,129.93,129.35,129.45,52747.0,123.1827,123.1827,122.6329,122.7277,52747.0
2018-09-14 10:30:00,129.5,130.29,129.32,130.18,225393.0,122.7751,123.524,122.6044,123.4197,225393.0
2018-09-14 11:00:00,130.18,130.19,129.78,130.0,114886.0,123.4197,123.4292,123.0405,123.2491,114886.0
2018-09-14 11:30:00,130.03,130.69,129.98,130.41,241579.0,123.2775,123.9033,123.2301,123.6378,241579.0
2018-09-14 12:00:00,130.47,130.53,129.95,130.02,51433.0,123.6947,123.7516,123.2017,123.2681,51433.0
2018-09-14 12:30:00,130.03,130.07,129.71,129.94,33772.0,123.2775,123.3155,122.9742,123.1922,33772.0
2018-09-14 13:00:00,129.94,130.11,129.9,129.97,49063.0,123.1922,123.3534,123.1543,123.2207,49063.0
2018-09-14 13:30:00,129.97,129.99,129.33,129.41,66799.0,123.2207,123.2396,122.6139,122.6897,66799.0
2018-09-14 14:00:00,129.41,129.5,128.93,129.0,52652.0,122.6897,122.7751,122.2347,122.301,52652.0
2018-09-14 14:30:00,129.03,129.3,128.98,129.07,63448.0,122.3295,122.5854,122.2821,122.3674,63448.0
2018-09-14 15:00:00,129.04,129.15,128.84,128.91,78721.0,122.3389,122.4432,122.1493,122.2157,78721.0
2018-09-14 15:30:00,128.92,128.96,128.45,128.56,266200.0,122.2252,122.2631,121.7796,121.8839,266200.0
2018-09-17 09:30:00,128.67,129.65,127.56,129.61,71285.0,121.9882,122.9173,120.9358,122.8793,71285.0
2018-09-17 10:00:00,129.63,130.38,129.63,129.96,52738.0,122.8983,123.6094,122.8983,123.2112,52738.0
2018-09-17 10:30:00,129.92,130.97,129.87,130.93,112522.0,123.1733,124.1687,123.1258,124.1308,112522.0
2018-09-17 11:00:00,130.93,131.77,130.92,131.54,75851.0,124.1308,124.9272,124.1213,124.7091,75851.0
2018-09-17 11:30:00,131.5,131.96,131.39,131.89,60446.0,124.6712,125.1073,124.5669,125.0409,60446.0
2018-09-17 12:00:00,131.91,132.5,131.91,132.16,70526.0,125.0599,125.6193,125.0599,125.2969,70526.0
2018-09-17 12:30:00,132.17,132.3,131.86,131.9,60080.0,125.3064,125.4297,125.0125,125.0504,60080.0
2018-09-17 13:00:00,131.85,131.91,131.47,131.61,30528.0,125.003,125.0599,124.6428,124.7755,30528.0
2018-09-17 13:30:00,131.6,131.98,131.52,131.85,54658.0,124.766,125.1263,124.6902,125.003,54658.0
2018-09-17 14:00:00,131.88,132.26,131.81,132.26,84054.0,125.0315,125.3917,124.9651,125.3917,84054.0
2018-09-17 14:30:00,132.25,132.5,132.07,132.34,75333.0,125.3823,125.6193,125.2116,125.4676,75333.0
2018-09-17 15:00:00,132.37,132.47,131.99,131.99,72288.0,125.496,125.5908,125.1358,125.1358,72288.0
2018-09-17 15:30:00,131.98,132.14,131.43,131.77,321557.0,125.1263,125.278,124.6048,124.9272,321557.0
2018-09-18 09:30:00,131.54,132.05,130.62,131.16,62733.0,124.7091,125.1926,123.8369,124.3489,62733.0
2018-09-18 10:00:00,131.14,132.43,131.1,132.15,55765.0,124.3299,125.5529,124.292,125.2874,55765.0
2018-09-18 10:30:00,132.23,133.44,132.14,133.24,107748.0,125.3633,126.5105,125.278,126.3208,107748.0
2018-09-18 11:00:00,133.27,133.57,132.95,133.28,124139.0,126.3493,126.6337,126.0459,126.3588,124139.0
2018-09-18 11:30:00,133.23,133.26,132.95,133.04,40207.0,126.3114,126.3398,126.0459,126.1312,40207.0
2018-09-18 12:00:00,133.07,133.17,132.67,132.72,26463.0,126.1597,126.2545,125.7804,125.8278,26463.0
2018-09-18 12:30:00,132.74,133.17,132.69,133.1,40345.0,125.8468,126.2545,125.7994,126.1881,40345.0
2018-09-18 13:00:00,133.09,133.31,133.04,133.22,50402.0,126.1786,126.3872,126.1312,126.3019,50402.0
2018-09-18 13:30:00,133.22,133.51,133.2,133.51,35549.0,126.3019,126.5768,126.2829,126.5768,35549.0
2018-09-18 14:00:00,133.47,133.76,133.38,133.6,52302.0,126.5389,126.8138,126.4536,126.6621,52302.0
2018-09-18 14:30:00,133.6,133.72,133.3,133.3,39188.0,126.6621,126.7759,126.3777,126.3777,39188.0
2018-09-18 15:00:00,133.33,133.35,133.08,133.16,68049.0,126.4062,126.4251,126.1692,126.245,68049.0
2018-09-18 15:30:00,133.15,133.15,132.9,133.08,155379.0,126.2355,126.2355,125.9985,126.1692,155379.0
2018-09-19 09:30:00,133.23,135.42,133.13,135.08,102834.0,126.3114,128.3876,126.2166,128.0653,102834.0
2018-09-19 10:00:00,135.13,135.33,133.81,134.04,140064.0,128.1127,128.3023,126.8612,127.0793,140064.0
2018-09-19 10:30:00,134.05,134.05,133.49,133.58,85979.0,127.0888,127.0888,126.5579,126.6432,85979.0
2018-09-19 11:00:00,133.56,133.9,133.48,133.52,57873.0,126.6242,126.9466,126.5484,126.5863,57873.0
2018-09-19 11:30:00,133.5,133.83,133.4,133.71,48550.0,126.5673,126.8802,126.4725,126.7664,48550.0
2018-09-19 12:00:00,133.71,134.02,133.66,134.02,28010.0,126.7664,127.0603,126.719,127.0603,28010.0
2018-09-19 12:30:00,134.04,134.06,133.87,134.05,24724.0,127.0793,127.0983,126.9181,127.0888,24724.0
2018-09-19 13:00:00,134.07,134.14,133.89,134.13,40250.0,127.1077,127.1741,126.9371,127.1646,40250.0
2018-09-19 13:30:00,134.1,134.5,134.07,134.5,28287.0,127.1362,127.5154,127.1077,127.5154,28287.0
2018-09-19 14:00:00,134.49,134.53,134.24,134.29,53410.0,127.5059,127.5439,127.2689,127.3163,53410.0
2018-09-19 14:30:00,134.29,134.61,134.28,134.28,49074.0,127.3163,127.6197,127.3068,127.3068,49074.0
2018-09-19 15:00:00,134.27,134.41,134.11,134.32,69756.0,127.2974,127.4301,127.1457,127.3448,69756.0
2018-09-19 15:30:00,134.3,134.68,134.14,134.28,178888.0,127.3258,127.6861,127.1741,127.3068,178888.0
2018-09-20 09:30:00,134.54,136.04,134.47,135.97,61787.0,127.5533,128.9754,127.487,128.9091,61787.0
2018-09-20 10:00:00,135.95,136.13,135.51,135.92,80570.0,128.8901,129.0608,128.473,128.8617,80570.0
2018-09-20 10:30:00,135.88,136.22,135.77,135.99,40688.0,128.8237,129.1461,128.7195,128.928,40688.0
2018-09-20 11:00:00,135.99,136.11,135.8,136.04,37340.0,128.928,129.0418,128.7479,128.9754,37340.0
2018-09-20 11:30:00,136.04,136.33,136.01,136.24,29511.0,128.9754,129.2504,128.947,129.1651,29511.0
2018-09-20 12:00:00,136.25,136.66,136.15,136.51,31151.0,129.1745,129.5632,129.0797,129.421,31151.0
2018-09-20 12:30:00,136.5,136.54,136.27,136.31,28838.0,129.4116,129.4495,129.1935,129.2314,28838.0
2018-09-20 13:00:00,136.28,136.5,136.28,136.47,21056.0,129.203,129.4116,129.203,129.3831,21056.0
2018-09-20 13:30:00,136.47,136.5,136.31,136.33,13500.0,129.3831,129.4116,129.2314,129.2504,13500.0
2018-09-20 14:00:00,136.35,136.65,136.29,136.63,23785.0,129.2693,129.5538,129.2125,129.5348,23785.0
2018-09-20 14:30:00,136.61,136.63,136.37,136.5,31785.0,129.5158,129.5348,129.2883,129.4116,31785.0
2018-09-20 15:00:00,136.49,136.5,136.12,136.12,78285.0,129.4021,129.4116,129.0513,129.0513,78285.0
2018-09-20 15:30:00,136.13,136.13,135.74,135.85,204277.0,129.0608,129.0608,128.691,128.7953,204277.0
2018-09-21 09:30:00,135.92,136.02,134.98,135.06,268501.0,128.8617,128.9565,127.9705,128.0463,268501.0
2018-09-21 10:00:00,135.05,135.09,134.28,135.08,66530.0,128.0368,128.0748,127.3068,128.0653,66530.0
2018-09-21 10:30:00,135.03,135.33,134.9,135.09,42890.0,128.0179,128.3023,127.8946,128.0748,42890.0
2018-09-21 11:00:00,135.09,135.16,134.71,134.82,43639.0,128.0748,128.1411,127.7145,127.8188,43639.0
2018-09-21 11:30:00,134.77,135.69,134.72,135.59,68739.0,127.7714,128.6436,127.724,128.5488,68739.0
2018-09-21 12:00:00,135.59,135.93,135.54,135.75,44459.0,128.5488,128.8712,128.5014,128.7005,44459.0
2018-09-21 12:30:00,135.77,135.9,135.66,135.71,29001.0,128.7195,128.8427,128.6152,128.6626,29001.0
2018-09-21 13:00:00,135.71,135.94,135.67,135.83,24359.0,128.6626,128.8806,128.6247,128.7763,24359.0
2018-09-21 13:30:00,135.85,135.85,135.34,135.63,37801.0,128.7953,128.7953,128.3118,128.5867,37801.0
2018-09-21 14:00:00,135.64,135.77,135.37,135.7,55606.0,128.5962,128.7195,128.3402,128.6531,55606.0
2018-09-21 14:30:00,135.71,136.03,135.63,135.9,36623.0,128.6626,128.966,128.5867,128.8427,36623.0
2018-09-21 15:00:00,135.89,136.08,135.03,135.05,152041.0,128.8332,129.0134,128.0179,128.0368,152041.0
2018-09-21 15:30:00,135.05,135.64,134.87,134.96,375860.0,128.0368,128.5962,127.8662,127.9515,375860.0
2018-09-24 09:30:00,134.93,134.93,134.0,134.17,42333.0,127.9231,127.9231,127.0414,127.2025,42333.0
2018-09-24 10:00:00,134.16,134.16,132.69,132.71,40960.0,127.1931,127.1931,125.7994,125.8184,40960.0
2018-09-24 10:30:00,132.7,133.24,132.58,132.92,39584.0,125.8089,126.3208,125.6951,126.0175,39584.0
2018-09-24 11:00:00,132.84,133.16,132.26,132.26,34670.0,125.9416,126.245,125.3917,125.3917,34670.0
2018-09-24 11:30:00,132.3,132.44,131.97,132.22,51626.0,125.4297,125.5624,125.1168,125.3538,51626.0
2018-09-24 12:00:00,132.22,132.41,132.1,132.16,21195.0,125.3538,125.5339,125.24,125.2969,21195.0
2018-09-24 12:30:00,132.21,132.33,132.12,132.25,15862.0,125.3443,125.4581,125.259,125.3823,15862.0
2018-09-24 13:00:00,132.24,132.28,131.79,131.82,33324.0,125.3728,125.4107,124.9461,124.9746,33324.0
2018-09-24 13:30:00,131.84,132.28,131.78,132.06,40953.0,124.9935,125.4107,124.9367,125.2021,40953.0
2018-09-24 14:00:00,132.05,132.4,131.92,132.35,37405.0,125.1926,125.5245,125.0694,125.4771,37405.0
2018-09-24 14:30:00,132.32,132.63,132.3,132.38,42408.0,125.4486,125.7425,125.4297,125.5055,42408.0
2018-09-24 15:00:00,132.38,132.67,132.33,132.53,47136.0,125.5055,125.7804,125.4581,125.6477,47136.0
2018-09-24 15:30:00,132.53,132.81,132.45,132.64,148044.0,125.6477,125.9132,125.5719,125.752,148044.0
2018-09-25 09:30:00,132.8,133.04,132.3,132.45,47541.0,125.9037,126.1312,125.4297,125.5719,47541.0
2018-09-25 10:00:00,132.49,132.76,132.36,132.49,67502.0,125.6098,125.8658,125.4865,125.6098,67502.0
2018-09-25 10:30:00,132.51,132.88,132.32,132.7,44158.0,125.6288,125.9795,125.4486,125.8089,44158.0
2018-09-25 11:00:00,132.68,132.81,132.51,132.78,26878.0,125.7899,125.9132,125.6288,125.8847,26878.0
2018-09-25 11:30:00,132.79,132.83,132.37,132.37,39492.0,125.8942,125.9321,125.496,125.496,39492.0
2018-09-25 12:00:00,132.41,132.54,132.25,132.5,22846.0,125.5339,125.6572,125.3823,125.6193,22846.0
2018-09-25 12:30:00,132.49,132.55,132.22,132.39,26971.0,125.6098,125.6667,125.3538,125.515,26971.0
2018-09-25 13:00:00,132.38,132.39,132.08,132.28,31812.0,125.5055,125.515,125.2211,125.4107,31812.0
2018-09-25 13:30:00,132.26,132.4,131.99,132.18,22009.0,125.3917,125.5245,125.1358,125.3159,22009.0
2018-09-25 14:00:00,132.19,132.2,131.91,132.03,33430.0,125.3254,125.3348,125.0599,125.1737,33430.0
2018-09-25 14:30:00,132.0,132.0,131.48,131.72,29146.0,125.1452,125.1452,124.6522,124.8798,29146.0
2018-09-25 15:00:00,131.72,131.73,131.37,131.58,42908.0,124.8798,124.8893,124.548,124.747,42908.0
2018-09-25 15:30:00,131.58,131.84,131.54,131.72,145276.0,124.747,124.9935,124.7091,124.8798,145276.0
2018-09-26 09:30:00,131.5,133.04,131.42,132.11,48632.0,124.6712,126.1312,124.5954,125.2495,48632.0
2018-09-26 10:00:00,132.11,132.15,131.51,131.86,38103.0,125.2495,125.2874,124.6807,125.0125,38103.0
2018-09-26 10:30:00,131.81,132.22,131.65,132.14,35603.0,124.9651,125.3538,124.8134,125.278,35603.0
2018-09-26 11:00:00,132.11,132.37,132.08,132.24,25829.0,125.2495,125.496,125.2211,125.3728,25829.0
2018-09-26 11:30:00,132.22,132.31,131.84,131.96,20826.0,125.3538,125.4391,124.9935,125.1073,20826.0
2018-09-26 12:00:00,131.96,132.18,131.92,132.14,24378.0,125.1073,125.3159,125.0694,125.278,24378.0
2018-09-26 12:30:00,132.22,132.76,132.17,132.76,27164.0,125.3538,125.8658,125.3064,125.8658,27164.0
2018-09-26 13:00:00,132.74,132.76,132.45,132.48,16348.0,125.8468,125.8658,125.5719,125.6003,16348.0
2018-09-26 13:30:00,132.48,132.59,132.19,132.46,40745.0,125.6003,125.7046,125.3254,125.5813,40745.0
2018-09-26 14:00:00,132.51,133.02,132.42,132.65,34282.0,125.6288,126.1123,125.5434,125.7615,34282.0
2018-09-26 14:30:00,132.61,132.63,132.32,132.61,34137.0,125.7236,125.7425,125.4486,125.7236,34137.0
2018-09-26 15:00:00,132.53,132.77,132.44,132.56,45466.0,125.6477,125.8752,125.5624,125.6762,45466.0
2018-09-26 15:30:00,132.53,132.53,131.7,131.97,139521.0,125.6477,125.6477,124.8608,125.1168,139521.0
2018-09-27 09:30:00,131.98,132.54,131.37,131.88,39685.0,125.1263,125.6572,124.548,125.0315,39685.0
2018-09-27 10:00:00,131.83,132.91,131.82,132.87,59229.0,124.9841,126.008,124.9746,125.9701,59229.0
2018-09-27 10:30:00,132.92,133.75,132.66,133.38,78275.0,126.0175,126.8044,125.771,126.4536,78275.0
2018-09-27 11:00:00,133.46,133.46,132.6,132.7,48635.0,126.5294,126.5294,125.7141,125.8089,48635.0
2018-09-27 11:30:00,132.71,133.11,132.42,133.0,44871.0,125.8184,126.1976,125.5434,126.0933,44871.0
2018-09-27 12:00:00,133.03,133.13,132.9,132.98,38746.0,126.1217,126.2166,125.9985,126.0743,38746.0
2018-09-27 12:30:00,132.98,133.02,132.8,132.96,28251.0,126.0743,126.1123,125.9037,126.0554,28251.0
2018-09-27 13:00:00,132.96,132.96,132.72,132.78,19116.0,126.0554,126.0554,125.8278,125.8847,19116.0
2018-09-27 13:30:00,132.79,132.85,132.55,132.72,77681.0,125.8942,125.9511,125.6667,125.8278,77681.0
2018-09-27 14:00:00,132.75,132.91,132.54,132.54,36700.0,125.8563,126.008,125.6572,125.6572,36700.0
2018-09-27 14:30:00,132.53,132.53,132.22,132.23,32089.0,125.6477,125.6477,125.3538,125.3633,32089.0
2018-09-27 15:00:00,132.26,132.33,132.07,132.09,28698.0,125.3917,125.4581,125.2116,125.2306,28698.0
2018-09-27 15:30:00,132.13,132.13,131.67,131.69,203930.0,125.2685,125.2685,124.8324,124.8513,203930.0
2018-09-28 09:30:00,131.5,132.21,130.92,132.19,59346.0,124.6712,125.3443,124.1213,125.3254,59346.0
2018-09-28 10:00:00,132.19,132.2,131.42,131.64,82887.0,125.3254,125.3348,124.5954,124.8039,82887.0
2018-09-28 10:30:00,131.68,131.76,131.34,131.63,66055.0,124.8419,124.9177,124.5195,124.7944,66055.0
2018-09-28 11:00:00,131.67,132.18,131.49,131.99,50646.0,124.8324,125.3159,124.6617,125.1358,50646.0
2018-09-28 11:30:00,132.06,132.29,131.8,132.04,60869.0,125.2021,125.4202,124.9556,125.1832,60869.0
2018-09-28 12:00:00,132.06,132.31,131.97,132.15,20361.0,125.2021,125.4391,125.1168,125.2874,20361.0
2018-09-28 12:30:00,132.17,132.17,131.84,131.87,20123.0,125.3064,125.3064,124.9935,125.022,20123.0
2018-09-28 13:00:00,131.87,132.4,131.86,132.38,30922.0,125.022,125.5245,125.0125,125.5055,30922.0
2018-09-28 13:30:00,132.44,132.97,132.37,132.87,105073.0,125.5624,126.0649,125.496,125.9701,105073.0
2018-09-28 14:00:00,132.9,133.3,132.77,133.21,68296.0,125.9985,126.3777,125.8752,126.2924,68296.0
2018-09-28 14:30:00,133.27,133.41,132.8,132.87,31583.0,126.3493,126.482,125.9037,125.9701,31583.0
2018-09-28 15:00:00,132.89,132.92,132.62,132.69,46756.0,125.989,126.0175,125.733,125.7994,46756.0
2018-09-28 15:30:00,132.69,132.86,132.52,132.65,177042.0,125.7994,125.9606,125.6382,125.7615,177042.0
2018-10-01 09:30:00,132.97,133.81,132.51,133.62,61397.0,126.0649,126.8612,125.6288,126.6811,61397.0
2018-10-01 10:00:00,133.58,134.33,133.58,133.7,60906.0,126.6432,127.3542,126.6432,126.757,60906.0
2018-10-01 10:30:00,133.7,133.7,133.08,133.35,33588.0,126.757,126.757,126.1692,126.4251,33588.0
2018-10-01 11:00:00,133.32,133.48,133.02,133.04,23273.0,126.3967,126.5484,126.1123,126.1312,23273.0
2018-10-01 11:30:00,133.03,133.25,132.87,132.89,23105.0,126.1217,126.3303,125.9701,125.989,23105.0
2018-10-01 12:00:00,132.92,133.02,132.7,132.79,15940.0,126.0175,126.1123,125.8089,125.8942,15940.0
2018-10-01 12:30:00,132.76,132.79,132.49,132.59,22731.0,125.8658,125.8942,125.6098,125.7046,22731.0
2018-10-01 13:00:00,132.58,132.9,132.57,132.68,15634.0,125.6951,125.9985,125.6856,125.7899,15634.0
2018-10-01 13:30:00,132.71,132.95,132.64,132.76,16531.0,125.8184,126.0459,125.752,125.8658,16531.0
2018-10-01 14:00:00,132.75,132.86,132.68,132.74,34464.0,125.8563,125.9606,125.7899,125.8468,34464.0
2018-10-01 14:30:00,132.75,132.93,132.7,132.88,28227.0,125.8563,126.0269,125.8089,125.9795,28227.0
2018-10-01 15:00:00,132.9,132.95,132.54,132.64,46950.0,125.9985,126.0459,125.6572,125.752,46950.0
2018-10-01 15:30:00,132.64,132.72,132.15,132.33,171232.0,125.752,125.8278,125.2874,125.4581,171232.0
2018-10-02 09:30:00,132.55,133.27,132.4,132.57,56271.0,125.6667,126.3493,125.5245,125.6856,56271.0
2018-10-02 10:00:00,132.63,132.91,132.51,132.66,26501.0,125.7425,126.008,125.6288,125.771,26501.0
2018-10-02 10:30:00,132.71,132.83,132.32,132.79,40791.0,125.8184,125.9321,125.4486,125.8942,40791.0
2018-10-02 11:00:00,132.79,132.97,132.47,132.64,71861.0,125.8942,126.0649,125.5908,125.752,71861.0
2018-10-02 11:30:00,132.61,132.83,132.48,132.58,76031.0,125.7236,125.9321,125.6003,125.6951,76031.0
2018-10-02 12:00:00,132.61,132.98,132.59,132.94,39347.0,125.7236,126.0743,125.7046,126.0364,39347.0
2018-10-02 12:30:00,132.94,133.19,132.81,133.16,34145.0,126.0364,126.2734,125.9132,126.245,34145.0
2018-10-02 13:00:00,133.15,133.22,132.99,133.13,31555.0,126.2355,126.3019,126.0838,126.2166,31555.0
2018-10-02 13:30:00,133.15,133.2,133.04,133.16,29138.0,126.2355,126.2829,126.1312,126.245,29138.0
2018-10-02 14:00:00,133.16,133.21,133.04,133.19,51904.0,126.245,126.2924,126.1312,126.2734,51904.0
2018-10-02 14:30:00,133.18,133.26,132.85,132.87,40893.0,126.264,126.3398,125.9511,125.9701,40893.0
2018-10-02 15:00:00,132.88,132.9,132.57,132.57,50146.0,125.9795,125.9985,125.6856,125.6856,50146.0
2018-10-02 15:30:00,132.6,132.76,132.49,132.54,141655.0,125.7141,125.8658,125.6098,125.6572,141655.0
2018-10-03 09:30:00,133.26,133.33,132.11,132.18,39985.0,126.3398,126.4062,125.2495,125.3159,39985.0
2018-10-03 10:00:00,132.13,132.25,131.32,131.53,63397.0,125.2685,125.3823,124.5005,124.6996,63397.0
2018-10-03 10:30:00,131.47,131.5,130.75,130.86,55681.0,124.6428,124.6712,123.9601,124.0644,55681.0
2018-10-03 11:00:00,130.84,130.89,130.24,130.48,48399.0,124.0455,124.0929,123.4766,123.7042,48399.0
2018-10-03 11:30:00,130.49,130.55,130.15,130.23,48562.0,123.7137,123.7705,123.3913,123.4672,48562.0
2018-10-03 12:00:00,130.25,131.02,130.24,131.02,28888.0,123.4861,124.2161,123.4766,124.2161,28888.0
2018-10-03 12:30:00,131.13,131.13,130.87,130.97,44400.0,124.3204,124.3204,124.0739,124.1687,44400.0
2018-10-03 13:00:00,131.01,131.17,130.88,131.15,34133.0,124.2066,124.3583,124.0834,124.3394,34133.0
2018-10-03 13:30:00,131.14,131.57,131.11,131.48,28720.0,124.3299,124.7376,124.3015,124.6522,28720.0
2018-10-03 14:00:00,131.51,131.58,131.33,131.43,31373.0,124.6807,124.747,124.51,124.6048,31373.0
2018-10-03 14:30:00,131.41,131.44,130.44,130.48,51244.0,124.5859,124.6143,123.6662,123.7042,51244.0
2018-10-03 15:00:00,130.48,130.81,130.34,130.48,39811.0,123.7042,124.017,123.5714,123.7042,39811.0
2018-10-03 15:30:00,130.52,130.62,130.35,130.52,101267.0,123.7421,123.8369,123.5809,123.7421,101267.0
2018-10-04 09:30:00,130.54,133.55,130.33,133.29,143677.0,123.7611,126.6147,123.562,126.3682,143677.0
2018-10-04 10:00:00,133.24,133.34,132.06,132.59,64010.0,126.3208,126.4156,125.2021,125.7046,64010.0
2018-10-04 10:30:00,132.49,132.49,131.81,132.31,32277.0,125.6098,125.6098,124.9651,125.4391,32277.0
2018-10-04 11:00:00,132.28,132.9,132.15,132.57,49475.0,125.4107,125.9985,125.2874,125.6856,49475.0
2018-10-04 11:30:00,132.6,132.88,132.48,132.82,60728.0,125.7141,125.9795,125.6003,125.9227,60728.0
2018-10-04 12:00:00,132.76,132.96,132.43,132.64,45762.0,125.8658,126.0554,125.5529,125.752,45762.0
2018-10-04 12:30:00,132.62,132.92,132.62,132.77,39688.0,125.733,126.0175,125.733,125.8752,39688.0
2018-10-04 13:00:00,132.77,132.8,132.37,132.75,50181.0,125.8752,125.9037,125.496,125.8563,50181.0
2018-10-04 13:30:00,132.71,132.9,132.31,132.32,46533.0,125.8184,125.9985,125.4391,125.4486,46533.0
2018-10-04 14:00:00,132.3,132.32,131.7,131.85,59426.0,125.4297,125.4486,124.8608,125.003,59426.0
2018-10-04 14:30:00,131.79,132.35,131.72,132.28,61702.0,124.9461,125.4771,124.8798,125.4107,61702.0
2018-10-04 15:00:00,132.26,132.26,131.92,131.95,62096.0,125.3917,125.3917,125.0694,125.0978,62096.0
2018-10-04 15:30:00,131.93,132.49,131.9,132.28,195697.0,125.0789,125.6098,125.0504,125.4107,195697.0
2018-10-05 09:30:00,132.29,134.27,132.29,134.13,62711.0,125.4202,127.2974,125.4202,127.1646,62711.0
2018-10-05 10:00:00,134.13,135.15,134.05,135.1,79498.0,127.1646,128.1317,127.0888,128.0843,79498.0
2018-10-05 10:30:00,135.04,135.18,134.8,135.16,86510.0,128.0274,128.1601,127.7998,128.1411,86510.0
2018-10-05 11:00:00,135.14,135.16,134.72,134.95,96376.0,128.1222,128.1411,127.724,127.942,96376.0
2018-10-05 11:30:00,134.87,135.43,134.7,134.72,81011.0,127.8662,128.3971,127.705,127.724,81011.0
2018-10-05 12:00:00,134.76,134.79,133.67,133.71,73578.0,127.7619,127.7904,126.7285,126.7664,73578.0
2018-10-05 12:30:00,133.69,133.9,133.52,133.67,31069.0,126.7475,126.9466,126.5863,126.7285,31069.0
2018-10-05 13:00:00,133.58,133.8,133.46,133.76,31673.0,126.6432,126.8518,126.5294,126.8138,31673.0
2018-10-05 13:30:00,133.81,134.15,133.8,133.88,42999.0,126.8612,127.1836,126.8518,126.9276,42999.0
2018-10-05 14:00:00,133.85,134.09,133.72,134.08,42387.0,126.8992,127.1267,126.7759,127.1172,42387.0
2018-10-05 14:30:00,134.05,134.17,133.68,133.68,37973.0,127.0888,127.2025,126.738,126.738,37973.0
2018-10-05 15:00:00,133.72,134.29,133.67,134.22,54511.0,126.7759,127.3163,126.7285,127.25,54511.0
2018-10-05 15:30:00,134.19,134.26,133.92,134.09,114546.0,127.2215,127.2879,126.9655,127.1267,114546.0
2018-10-08 09:30:00,133.84,135.82,133.47,135.77,85618.0,126.8897,128.7669,126.5389,128.7195,85618.0
2018-10-08 10:00:00,135.81,136.94,135.81,136.68,101928.0,128.7574,129.8287,128.7574,129.5822,101928.0
2018-10-08 10:30:00,136.72,136.72,135.79,135.79,39702.0,129.6201,129.6201,128.7384,128.7384,39702.0
2018-10-08 11:00:00,135.87,136.29,135.84,135.9,95469.0,128.8143,129.2125,128.7858,128.8427,95469.0
2018-10-08 11:30:00,135.87,136.03,135.17,135.34,66650.0,128.8143,128.966,128.1506,128.3118,66650.0
2018-10-08 12:00:00,135.25,135.51,135.01,135.08,38176.0,128.2265,128.473,127.9989,128.0653,38176.0
2018-10-08 12:30:00,135.03,135.36,134.96,135.3,32736.0,128.0179,128.3308,127.9515,128.2739,32736.0
2018-10-08 13:00:00,135.28,135.7,135.26,135.44,58692.0,128.2549,128.6531,128.2359,128.4066,58692.0
2018-10-08 13:30:00,135.46,135.73,135.36,135.37,47789.0,128.4256,128.6815,128.3308,128.3402,47789.0
2018-10-08 14:00:00,135.37,136.0,135.15,135.89,62063.0,128.3402,128.9375,128.1317,128.8332,62063.0
2018-10-08 14:30:00,135.88,136.06,135.78,136.0,42002.0,128.8237,128.9944,128.7289,128.9375,42002.0
2018-10-08 15:00:00,135.97,136.09,135.84,135.99,46323.0,128.9091,129.0228,128.7858,128.928,46323.0
2018-10-08 15:30:00,136.01,136.24,135.95,136.07,142109.0,128.947,129.1651,128.8901,129.0039,142109.0
2018-10-09 09:30:00,135.98,136.13,134.31,136.03,50161.0,128.9186,129.0608,127.3353,128.966,50161.0
2018-10-09 10:00:00,136.14,136.14,135.47,135.83,59296.0,129.0702,129.0702,128.435,128.7763,59296.0
2018-10-09 10:30:00,135.84,136.13,135.38,135.43,85705.0,128.7858,129.0608,128.3497,128.3971,85705.0
2018-10-09 11:00:00,135.46,136.14,135.46,135.97,42652.0,128.4256,129.0702,128.4256,128.9091,42652.0
2018-10-09 11:30:00,135.94,136.1,135.58,136.07,32382.0,128.8806,129.0323,128.5393,129.0039,32382.0
2018-10-09 12:00:00,136.03,136.3,135.74,135.91,31383.0,128.966,129.2219,128.691,128.8522,31383.0
2018-10-09 12:30:00,135.91,136.16,135.85,136.05,50907.0,128.8522,129.0892,128.7953,128.9849,50907.0
2018-10-09 13:00:00,136.05,136.35,135.97,136.35,42886.0,128.9849,129.2693,128.9091,129.2693,42886.0
2018-10-09 13:30:00,136.36,136.48,136.13,136.43,89280.0,129.2788,129.3926,129.0608,129.3452,89280.0
2018-10-09 14:00:00,136.42,136.94,136.37,136.86,65999.0,129.3357,129.8287,129.2883,129.7529,65999.0
2018-10-09 14:30:00,136.86,137.08,136.7,136.95,71945.0,129.7529,129.9614,129.6012,129.8382,71945.0
2018-10-09 15:00:00,136.96,137.04,136.57,136.65,82569.0,129.8477,129.9235,129.4779,129.5538,82569.0
2018-10-09 15:30:00,136.64,136.86,136.52,136.85,313525.0,129.5443,129.7529,129.4305,129.7434,313525.0
2018-10-10 09:30:00,136.8,137.94,136.52,137.33,67887.0,129.696,130.7768,129.4305,130.1984,67887.0
2018-10-10 10:00:00,137.32,137.89,137.12,137.74,67451.0,130.189,130.7294,129.9994,130.5872,67451.0
2018-10-10 10:30:00,137.73,138.45,137.71,138.15,44707.0,130.5777,131.2603,130.5587,130.9759,44707.0
2018-10-10 11:00:00,138.15,138.75,137.79,138.64,100966.0,130.9759,131.5447,130.6346,131.4404,100966.0
2018-10-10 11:30:00,138.68,138.9,138.31,138.84,57793.0,131.4783,131.6869,131.1276,131.63,57793.0
2018-10-10 12:00:00,138.87,138.94,138.55,138.59,45422.0,131.6585,131.7248,131.3551,131.393,45422.0
2018-10-10 12:30:00,138.64,138.71,138.34,138.55,43560.0,131.4404,131.5068,131.156,131.3551,43560.0
2018-10-10 13:00:00,138.57,138.75,138.29,138.56,37294.0,131.3741,131.5447,131.1086,131.3646,37294.0
2018-10-10 13:30:00,138.6,138.6,137.37,137.39,58625.0,131.4025,131.4025,130.2364,130.2553,58625.0
2018-10-10 14:00:00,137.44,137.47,136.44,136.62,61578.0,130.3027,130.3312,129.3547,129.5253,61578.0
2018-10-10 14:30:00,136.63,137.12,136.53,137.02,56528.0,129.5348,129.9994,129.44,129.9045,56528.0
2018-10-10 15:00:00,137.05,137.05,136.23,136.63,55328.0,129.933,129.933,129.1556,129.5348,55328.0
2018-10-10 15:30:00,136.59,136.61,135.4,135.51,162134.0,129.4969,129.5158,128.3687,128.473,162134.0
2018-10-11 09:30:00,135.28,135.35,133.0,133.63,124616.0,128.2549,128.3213,126.0933,126.6906,124616.0
2018-10-11 10:00:00,133.59,134.48,133.25,133.25,134448.0,126.6527,127.4964,126.3303,126.3303,134448.0
2018-10-11 10:30:00,133.25,133.41,132.21,132.49,103123.0,126.3303,126.482,125.3443,125.6098,103123.0
2018-10-11 11:00:00,132.49,132.72,131.66,132.55,105839.0,125.6098,125.8278,124.8229,125.6667,105839.0
2018-10-11 11:30:00,132.59,133.83,132.42,133.63,78351.0,125.7046,126.8802,125.5434,126.6906,78351.0
2018-10-11 12:00:00,133.61,134.43,133.47,134.28,120670.0,126.6716,127.449,126.5389,127.3068,120670.0
2018-10-11 12:30:00,134.28,134.29,133.07,133.19,36646.0,127.3068,127.3163,126.1597,126.2734,36646.0
2018-10-11 13:00:00,133.13,133.18,131.96,132.03,58847.0,126.2166,126.264,125.1073,125.1737,58847.0
2018-10-11 13:30:00,132.08,132.08,131.23,131.44,57883.0,125.2211,125.2211,124.4152,124.6143,57883.0
2018-10-11 14:00:00,131.48,131.55,130.7,130.87,75544.0,124.6522,124.7186,123.9127,124.0739,75544.0
2018-10-11 14:30:00,130.85,130.85,129.47,130.48,121039.0,124.055,124.055,122.7466,123.7042,121039.0
2018-10-11 15:00:00,130.4,130.96,129.79,130.69,90596.0,123.6283,124.1592,123.05,123.9033,90596.0
2018-10-11 15:30:00,130.59,130.78,129.14,129.24,219599.0,123.8085,123.9886,122.4338,122.5286,219599.0
2018-10-12 09:30:00,130.0,130.97,129.13,130.97,100284.0,123.2491,124.1687,122.4243,124.1687,100284.0
2018-10-12 10:00:00,130.91,131.03,130.42,130.61,138702.0,124.1118,124.2256,123.6473,123.8274,138702.0
2018-10-12 10:30:00,130.65,131.77,130.51,131.17,57529.0,123.8653,124.9272,123.7326,124.3583,57529.0
2018-10-12 11:00:00,131.13,131.33,130.92,131.06,96132.0,124.3204,124.51,124.1213,124.254,96132.0
2018-10-12 11:30:00,131.05,131.17,130.15,130.38,32168.0,124.2446,124.3583,123.3913,123.6094,32168.0
2018-10-12 12:00:00,130.36,130.4,129.78,129.95,43021.0,123.5904,123.6283,123.0405,123.2017,43021.0
2018-10-12 12:30:00,129.95,130.02,129.1,129.61,44911.0,123.2017,123.2681,122.3958,122.8793,44911.0
2018-10-12 13:00:00,129.58,130.02,129.37,129.4,37316.0,122.8509,123.2681,122.6518,122.6803,37316.0
2018-10-12 13:30:00,129.44,129.74,128.86,129.48,50576.0,122.7182,123.0026,122.1683,122.7561,50576.0
2018-10-12 14:00:00,129.4,129.83,128.94,129.82,53291.0,122.6803,123.0879,122.2441,123.0784,53291.0
2018-10-12 14:30:00,129.82,130.1,129.26,130.1,32667.0,123.0784,123.3439,122.5475,123.3439,32667.0
2018-10-12 15:00:00,130.06,130.83,129.84,130.79,68688.0,123.306,124.036,123.0974,123.9981,68688.0
2018-10-12 15:30:00,130.79,131.25,130.6,130.76,155902.0,123.9981,124.4342,123.8179,123.9696,155902.0
2018-10-15 09:30:00,130.38,131.59,130.26,130.67,86291.0,123.6094,124.7565,123.4956,123.8843,86291.0
2018-10-15 10:00:00,130.81,130.87,129.9,130.61,58700.0,124.017,124.0739,123.1543,123.8274,58700.0
2018-10-15 10:30:00,130.69,131.31,130.69,130.97,28900.0,123.9033,124.4911,123.9033,124.1687,28900.0
2018-10-15 11:00:00,131.0,131.09,130.42,130.91,44342.0,124.1972,124.2825,123.6473,124.1118,44342.0
2018-10-15 11:30:00,130.91,131.37,130.68,130.68,24279.0,124.1118,124.548,123.8938,123.8938,24279.0
2018-10-15 12:00:00,130.63,131.49,130.4,131.49,27618.0,123.8464,124.6617,123.6283,124.6617,27618.0
2018-10-15 12:30:00,131.5,132.37,131.47,132.01,50781.0,124.6712,125.496,124.6428,125.1547,50781.0
2018-10-15 13:00:00,132.03,132.2,131.76,131.88,50905.0,125.1737,125.3348,124.9177,125.0315,50905.0
2018-10-15 13:30:00,131.82,132.22,131.79,132.12,60156.0,124.9746,125.3538,124.9461,125.259,60156.0
2018-10-15 14:00:00,132.16,132.26,131.78,131.81,35486.0,125.2969,125.3917,124.9367,124.9651,35486.0
2018-10-15 14:30:00,131.81,132.44,131.78,132.15,39101.0,124.9651,125.5624,124.9367,125.2874,39101.0
2018-10-15 15:00:00,132.15,132.19,131.78,131.95,66295.0,125.2874,125.3254,124.9367,125.0978,66295.0
2018-10-15 15:30:00,131.93,132.09,131.38,131.4,129886.0,125.0789,125.2306,124.5574,124.5764,129886.0
2018-10-16 09:30:00,132.04,132.1,131.04,131.62,36391.0,125.1832,125.24,124.2351,124.785,36391.0
2018-10-16 10:00:00,131.68,132.57,131.68,132.14,46260.0,124.8419,125.6856,124.8419,125.278,46260.0
2018-10-16 10:30:00,131.95,132.62,131.91,132.51,38680.0,125.0978,125.733,125.0599,125.6288,38680.0
2018-10-16 11:00:00,132.51,132.74,132.36,132.52,34987.0,125.6288,125.8468,125.4865,125.6382,34987.0
2018-10-16 11:30:00,132.48,132.67,132.43,132.56,25886.0,125.6003,125.7804,125.5529,125.6762,25886.0
2018-10-16 12:00:00,132.57,132.66,132.34,132.43,22359.0,125.6856,125.771,125.4676,125.5529,22359.0
2018-10-16 12:30:00,132.42,132.55,132.12,132.19,24180.0,125.5434,125.6667,125.259,125.3254,24180.0
2018-10-16 13:00:00,132.25,132.65,131.91,132.6,52356.0,125.3823,125.7615,125.0599,125.7141,52356.0
2018-10-16 13:30:00,132.61,133.86,132.5,133.3,38832.0,125.7236,126.9086,125.6193,126.3777,38832.0
2018-10-16 14:00:00,133.45,133.64,133.18,133.47,33046.0,126.5199,126.7001,126.264,126.5389,33046.0
2018-10-16 14:30:00,133.52,133.87,133.25,133.25,68059.0,126.5863,126.9181,126.3303,126.3303,68059.0
2018-10-16 15:00:00,133.28,133.28,132.7,132.75,53064.0,126.3588,126.3588,125.8089,125.8563,53064.0
2018-10-16 15:30:00,132.75,133.49,132.73,133.43,148831.0,125.8563,126.5579,125.8373,126.501,148831.0
2018-10-17 09:30:00,133.43,135.71,132.81,135.29,67412.0,126.501,128.6626,125.9132,128.2644,67412.0
2018-10-17 10:00:00,135.25,135.46,134.32,135.04,60017.0,128.2265,128.4256,127.3448,128.0274,60017.0
2018-10-17 10:30:00,135.03,135.77,134.89,135.16,63959.0,128.0179,128.7195,127.8852,128.1411,63959.0
2018-10-17 11:00:00,135.15,135.15,134.4,135.0,56821.0,128.1317,128.1317,127.4206,127.9894,56821.0
2018-10-17 11:30:00,135.05,136.92,134.99,136.68,65473.0,128.0368,129.8097,127.98,129.5822,65473.0
2018-10-17 12:00:00,136.7,137.12,136.33,136.4,55702.0,129.6012,129.9994,129.2504,129.3167,55702.0
2018-10-17 12:30:00,136.36,136.36,135.69,136.24,32164.0,129.2788,129.2788,128.6436,129.1651,32164.0
2018-10-17 13:00:00,136.28,136.73,136.16,136.19,32659.0,129.203,129.6296,129.0892,129.1176,32659.0
2018-10-17 13:30:00,136.24,136.51,136.17,136.36,40627.0,129.1651,129.421,129.0987,129.2788,40627.0
2018-10-17 14:00:00,136.31,136.31,135.31,135.62,76742.0,129.2314,129.2314,128.2833,128.5772,76742.0
2018-10-17 14:30:00,135.62,136.08,135.58,135.85,43894.0,128.5772,129.0134,128.5393,128.7953,43894.0
2018-10-17 15:00:00,135.91,135.96,135.37,135.52,52792.0,128.8522,128.8996,128.3402,128.4824,52792.0
2018-10-17 15:30:00,135.49,135.49,134.71,135.01,201177.0,128.454,128.454,127.7145,127.9989,201177.0
2018-10-18 09:30:00,135.0,135.38,133.9,134.28,70383.0,127.9894,128.3497,126.9466,127.3068,70383.0
2018-10-18 10:00:00,134.31,134.6,133.86,134.5,57223.0,127.3353,127.6102,126.9086,127.5154,57223.0
2018-10-18 10:30:00,134.64,135.18,134.6,134.87,47248.0,127.6481,128.1601,127.6102,127.8662,47248.0
2018-10-18 11:00:00,134.8,134.89,133.88,133.88,80399.0,127.7998,127.8852,126.9276,126.9276,80399.0
2018-10-18 11:30:00,133.88,133.96,133.13,133.42,42502.0,126.9276,127.0035,126.2166,126.4915,42502.0
2018-10-18 12:00:00,133.44,133.64,133.18,133.36,29751.0,126.5105,126.7001,126.264,126.4346,29751.0
2018-10-18 12:30:00,133.32,133.91,133.24,133.48,81184.0,126.3967,126.956,126.3208,126.5484,81184.0
2018-10-18 13:00:00,133.48,133.67,132.62,132.65,39506.0,126.5484,126.7285,125.733,125.7615,39506.0
2018-10-18 13:30:00,132.67,132.89,131.96,132.02,62805.0,125.7804,125.989,125.1073,125.1642,62805.0
2018-10-18 14:00:00,132.13,132.51,132.08,132.33,58598.0,125.2685,125.6288,125.2211,125.4581,58598.0
2018-10-18 14:30:00,132.3,132.76,132.15,132.48,58285.0,125.4297,125.8658,125.2874,125.6003,58285.0
2018-10-18 15:00:00,132.51,132.71,131.95,132.61,56818.0,125.6288,125.8184,125.0978,125.7236,56818.0
2018-10-18 15:30:00,132.59,132.96,132.34,132.7,201224.0,125.7046,126.0554,125.4676,125.8089,201224.0
2018-10-19 09:30:00,132.95,134.61,132.22,134.49,111248.0,126.0459,127.6197,125.3538,127.5059,111248.0
2018-10-19 10:00:00,134.51,135.05,134.42,134.46,41374.0,127.5249,128.0368,127.4396,127.4775,41374.0
2018-10-19 10:30:00,134.45,134.91,134.37,134.79,42967.0,127.468,127.9041,127.3922,127.7904,42967.0
2018-10-19 11:00:00,134.81,134.92,134.41,134.5,36872.0,127.8093,127.9136,127.4301,127.5154,36872.0
2018-10-19 11:30:00,134.53,134.63,134.15,134.39,51484.0,127.5439,127.6387,127.1836,127.4111,51484.0
2018-10-19 12:00:00,134.45,134.48,133.69,133.76,27713.0,127.468,127.4964,126.7475,126.8138,27713.0
2018-10-19 12:30:00,133.75,133.88,133.48,133.68,45524.0,126.8044,126.9276,126.5484,126.738,45524.0
2018-10-19 13:00:00,133.67,134.17,133.53,133.96,34948.0,126.7285,127.2025,126.5958,127.0035,34948.0
2018-10-19 13:30:00,133.95,134.18,133.46,133.54,39090.0,126.994,127.212,126.5294,126.6053,39090.0
2018-10-19 14:00:00,133.54,133.68,132.62,132.67,47035.0,126.6053,126.738,125.733,125.7804,47035.0
2018-10-19 14:30:00,132.67,133.08,132.42,132.48,35602.0,125.7804,126.1692,125.5434,125.6003,35602.0
2018-10-19 15:00:00,132.5,132.86,132.19,132.75,54316.0,125.6193,125.9606,125.3254,125.8563,54316.0
2018-10-19 15:30:00,132.75,132.9,132.33,132.39,228005.0,125.8563,125.9985,125.4581,125.515,228005.0
2018-10-22 09:30:00,129.63,131.6,127.02,127.39,160172.0,122.8983,124.766,120.4238,120.7746,160172.0
2018-10-22 10:00:00,127.31,127.97,125.73,126.4,152444.0,120.6988,121.3245,119.2008,119.836,152444.0
2018-10-22 10:30:00,126.45,127.78,126.38,127.4,148036.0,119.8834,121.1444,119.8171,120.7841,148036.0
2018-10-22 11:00:00,127.35,127.69,126.87,127.18,76985.0,120.7367,121.0591,120.2816,120.5755,76985.0
2018-10-22 11:30:00,127.16,127.22,125.9,125.91,70373.0,120.5566,120.6135,119.362,119.3715,70373.0
2018-10-22 12:00:00,125.98,126.28,125.54,125.7,58761.0,119.4379,119.7223,119.0207,119.1724,58761.0
2018-10-22 12:30:00,125.78,126.4,125.43,125.83,66445.0,119.2482,119.836,118.9164,119.2956,66445.0
2018-10-22 13:00:00,125.92,126.93,125.78,126.93,72064.0,119.381,120.3385,119.2482,120.3385,72064.0
2018-10-22 13:30:00,126.9,127.19,126.51,127.05,55509.0,120.3101,120.585,119.9403,120.4523,55509.0
2018-10-22 14:00:00,127.0,127.13,126.74,126.97,54872.0,120.4049,120.5281,120.1584,120.3764,54872.0
2018-10-22 14:30:00,126.96,127.18,126.9,127.06,55145.0,120.367,120.5755,120.3101,120.4618,55145.0
2018-10-22 15:00:00,127.09,127.2,126.63,126.72,79359.0,120.4902,120.5945,120.0541,120.1394,79359.0
2018-10-22 15:30:00,126.66,126.91,126.44,126.72,223981.0,120.0825,120.3196,119.874,120.1394,223981.0
2018-10-23 09:30:00,125.25,126.46,124.86,125.59,74940.0,118.7458,119.8929,118.376,119.0681,74940.0
2018-10-23 10:00:00,125.55,125.75,124.69,125.15,45941.0,119.0302,119.2198,118.2148,118.651,45941.0
2018-10-23 10:30:00,125.1,126.28,124.84,126.09,49612.0,118.6036,119.7223,118.3571,119.5421,49612.0
2018-10-23 11:00:00,126.04,126.32,125.75,126.13,74551.0,119.4947,119.7602,119.2198,119.5801,74551.0
2018-10-23 11:30:00,126.13,126.33,125.96,126.0,51618.0,119.5801,119.7697,119.4189,119.4568,51618.0
2018-10-23 12:00:00,126.03,126.92,126.01,126.72,22160.0,119.4853,120.329,119.4663,120.1394,22160.0
2018-10-23 12:30:00,126.72,127.16,126.71,126.79,27475.0,120.1394,120.5566,120.1299,120.2058,27475.0
2018-10-23 13:00:00,126.75,127.8,126.68,127.52,25418.0,120.1679,121.1633,120.1015,120.8979,25418.0
2018-10-23 13:30:00,127.62,127.67,127.08,127.13,23653.0,120.9927,121.0401,120.4807,120.5281,23653.0
2018-10-23 14:00:00,127.14,127.86,127.08,127.72,29070.0,120.5376,121.2202,120.4807,121.0875,29070.0
2018-10-23 14:30:00,127.75,127.8,127.28,127.58,46799.0,121.1159,121.1633,120.6703,120.9548,46799.0
2018-10-23 15:00:00,127.62,127.89,127.51,127.69,40655.0,120.9927,121.2487,120.8884,121.0591,40655.0
2018-10-23 15:30:00,127.7,127.7,127.01,127.25,142832.0,121.0685,121.0685,120.4144,120.6419,142832.0
2018-10-24 09:30:00,126.81,128.4,126.81,128.06,50630.0,120.2248,121.7322,120.2248,121.4098,50630.0
2018-10-24 10:00:00,128.03,128.43,126.72,126.87,45554.0,121.3814,121.7606,120.1394,120.2816,45554.0
2018-10-24 10:30:00,126.82,127.14,125.58,125.93,106522.0,120.2342,120.5376,119.0586,119.3905,106522.0
2018-10-24 11:00:00,125.87,125.9,124.64,124.73,121411.0,119.3336,119.362,118.1674,118.2528,121411.0
2018-10-24 11:30:00,124.73,125.11,124.0,124.92,221844.0,118.2528,118.613,117.5607,118.4329,221844.0
2018-10-24 12:00:00,124.83,125.07,124.43,124.79,98435.0,118.3476,118.5751,117.9683,118.3097,98435.0
2018-10-24 12:30:00,124.82,124.95,123.87,123.88,69967.0,118.3381,118.4613,117.4374,117.4469,69967.0
2018-10-24 13:00:00,123.87,123.95,123.36,123.48,64658.0,117.4374,117.5133,116.9539,117.0677,64658.0
2018-10-24 13:30:00,123.53,123.9,123.04,123.24,79274.0,117.1151,117.4659,116.6505,116.8401,79274.0
2018-10-24 14:00:00,123.24,123.63,122.96,123.39,100962.0,116.8401,117.2099,116.5747,116.9824,100962.0
2018-10-24 14:30:00,123.39,123.45,122.56,122.72,109868.0,116.9824,117.0392,116.1955,116.3471,109868.0
2018-10-24 15:00:00,122.74,122.74,121.9,121.91,105542.0,116.3661,116.3661,115.5697,115.5792,105542.0
2018-10-24 15:30:00,121.95,122.55,121.39,121.45,325024.0,115.6171,116.186,115.0862,115.1431,325024.0
2018-10-25 09:30:00,120.02,123.23,117.76,120.22,394949.0,113.7874,116.8307,111.6447,113.977,394949.0
2018-10-25 10:00:00,120.22,121.69,120.22,121.54,218659.0,113.977,115.3706,113.977,115.2284,218659.0
2018-10-25 10:30:00,121.6,123.54,121.36,121.55,361510.0,115.2853,117.1246,115.0578,115.2379,361510.0
2018-10-25 11:00:00,121.44,121.6,119.68,120.67,108900.0,115.1336,115.2853,113.465,114.4036,108900.0
2018-10-25 11:30:00,120.75,122.19,120.67,122.19,100776.0,114.4794,115.8447,114.4036,115.8447,100776.0
2018-10-25 12:00:00,122.23,123.11,121.9,122.41,112787.0,115.8826,116.7169,115.5697,116.0532,112787.0
2018-10-25 12:30:00,122.35,123.03,122.18,122.71,77995.0,115.9964,116.641,115.8352,116.3377,77995.0
2018-10-25 13:00:00,122.72,123.1,121.7,122.87,84303.0,116.3471,116.7074,115.3801,116.4894,84303.0
2018-10-25 13:30:00,122.81,123.17,122.33,122.53,65167.0,116.4325,116.7738,115.9774,116.167,65167.0
2018-10-25 14:00:00,122.47,123.12,122.33,122.8,128939.0,116.1101,116.7264,115.9774,116.423,128939.0
2018-10-25 14:30:00,122.8,123.63,122.52,123.15,215959.0,116.423,117.2099,116.1575,116.7548,215959.0
2018-10-25 15:00:00,123.19,123.28,122.77,122.8,143680.0,116.7927,116.8781,116.3945,116.423,143680.0
2018-10-25 15:30:00,122.86,122.92,121.56,121.99,480119.0,116.4799,116.5368,115.2474,115.6551,480119.0
2018-10-26 09:30:00,120.97,121.0,118.55,119.66,161543.0,114.688,114.7165,112.3937,113.4461,161543.0
2018-10-26 10:00:00,119.6,119.6,118.24,118.31,142377.0,113.3892,113.3892,112.0998,112.1662,142377.0
2018-10-26 10:30:00,118.2,118.32,117.48,117.48,108987.0,112.0619,112.1756,111.3793,111.3793,108987.0
2018-10-26 11:00:00,117.42,119.87,117.41,119.87,116467.0,111.3224,113.6451,111.3129,113.6451,116467.0
2018-10-26 11:30:00,119.85,120.5,119.8,120.16,73924.0,113.6262,114.2424,113.5788,113.9201,73924.0
2018-10-26 12:00:00,120.12,120.46,119.76,120.33,56661.0,113.8822,114.2045,113.5409,114.0813,56661.0
2018-10-26 12:30:00,120.31,120.69,120.17,120.19,124795.0,114.0623,114.4226,113.9296,113.9485,124795.0
2018-10-26 13:00:00,120.27,120.58,119.92,119.97,64100.0,114.0244,114.3183,113.6926,113.74,64100.0
2018-10-26 13:30:00,120.0,120.16,119.2,120.05,271273.0,113.7684,113.9201,113.0099,113.8158,271273.0
2018-10-26 14:00:00,120.06,120.2,118.62,118.76,206237.0,113.8253,113.958,112.4601,112.5928,206237.0
2018-10-26 14:30:00,118.81,119.0,117.48,117.63,217099.0,112.6402,112.8203,111.3793,111.5215,217099.0
2018-10-26 15:00:00,117.64,118.3,117.19,118.12,154393.0,111.531,112.1567,111.1043,111.986,154393.0
2018-10-26 15:30:00,118.07,118.96,117.89,118.34,299248.0,111.9386,112.7824,111.768,112.1946,299248.0
2018-10-29 09:30:00,120.25,121.31,120.19,120.63,70856.0,114.0054,115.0104,113.9485,114.3657,70856.0
2018-10-29 10:00:00,120.67,122.23,120.67,122.06,94357.0,114.4036,115.8826,114.4036,115.7214,94357.0
2018-10-29 10:30:00,122.08,122.12,121.06,121.5,68310.0,115.7404,115.7783,114.7734,115.1905,68310.0
2018-10-29 11:00:00,121.46,121.61,120.24,120.69,69444.0,115.1526,115.2948,113.9959,114.4226,69444.0
2018-10-29 11:30:00,120.69,121.41,120.39,120.65,68091.0,114.4226,115.1052,114.1381,114.3846,68091.0
2018-10-29 12:00:00,120.57,120.86,120.06,120.59,46665.0,114.3088,114.5837,113.8253,114.3278,46665.0
2018-10-29 12:30:00,120.54,121.12,120.32,120.64,42910.0,114.2804,114.8302,114.0718,114.3752,42910.0
2018-10-29 13:00:00,120.77,121.47,120.71,121.05,43052.0,114.4984,115.1621,114.4415,114.7639,43052.0
2018-10-29 13:30:00,121.09,121.51,121.04,121.17,117291.0,114.8018,115.2,114.7544,114.8776,117291.0
2018-10-29 14:00:00,121.1,121.1,120.41,120.54,47222.0,114.8113,114.8113,114.1571,114.2804,47222.0
2018-10-29 14:30:00,120.53,120.84,120.2,120.34,58345.0,114.2709,114.5648,113.958,114.0907,58345.0
2018-10-29 15:00:00,120.41,120.41,119.53,120.13,129055.0,114.1571,114.1571,113.3228,113.8916,129055.0
2018-10-29 15:30:00,120.12,120.79,119.46,120.77,273357.0,113.8822,114.5174,113.2564,114.4984,273357.0
2018-10-30 09:30:00,121.25,122.14,120.21,122.12,122705.0,114.9535,115.7973,113.9675,115.7783,122705.0
2018-10-30 10:00:00,122.08,122.27,121.63,121.92,83928.0,115.7404,115.9205,115.3138,115.5887,83928.0
2018-10-30 10:30:00,121.92,122.03,120.97,121.1,63735.0,115.5887,115.693,114.688,114.8113,63735.0
2018-10-30 11:00:00,121.07,122.07,120.62,121.99,88817.0,114.7828,115.7309,114.3562,115.6551,88817.0
2018-10-30 11:30:00,121.98,122.78,121.81,122.05,59662.0,115.6456,116.404,115.4844,115.7119,59662.0
2018-10-30 12:00:00,122.1,122.39,121.86,122.33,38267.0,115.7593,116.0343,115.5318,115.9774,38267.0
2018-10-30 12:30:00,122.3,122.58,121.95,121.97,35560.0,115.949,116.2144,115.6171,115.6361,35560.0
2018-10-30 13:00:00,121.93,122.34,121.77,121.96,40961.0,115.5982,115.9869,115.4465,115.6266,40961.0
2018-10-30 13:30:00,121.87,122.81,121.7,122.73,47642.0,115.5413,116.4325,115.3801,116.3566,47642.0
2018-10-30 14:00:00,122.8,122.99,122.16,122.79,54369.0,116.423,116.6031,115.8162,116.4135,54369.0
2018-10-30 14:30:00,122.7,123.51,122.56,123.4,72530.0,116.3282,117.0961,116.1955,116.9918,72530.0
2018-10-30 15:00:00,123.44,123.7,122.83,123.54,91890.0,117.0298,117.2763,116.4514,117.1246,91890.0
2018-10-30 15:30:00,123.55,124.2,123.25,124.12,253255.0,117.134,117.7503,116.8496,117.6744,253255.0
2018-10-31 09:30:00,124.89,125.64,123.86,124.69,46716.0,118.4045,119.1155,117.4279,118.2148,46716.0
2018-10-31 10:00:00,124.64,125.27,123.94,125.25,49926.0,118.1674,118.7647,117.5038,118.7458,49926.0
2018-10-31 10:30:00,125.17,125.77,124.97,125.72,82912.0,118.6699,119.2388,118.4803,119.1914,82912.0
2018-10-31 11:00:00,125.76,125.81,125.06,125.39,88329.0,119.2293,119.2767,118.5656,118.8785,88329.0
2018-10-31 11:30:00,125.37,125.45,124.06,124.29,46707.0,118.8595,118.9354,117.6176,117.8356,46707.0
2018-10-31 12:00:00,124.3,124.3,123.63,123.9,35188.0,117.8451,117.8451,117.2099,117.4659,35188.0
2018-10-31 12:30:00,123.9,124.83,123.72,124.79,39960.0,117.4659,118.3476,117.2952,118.3097,39960.0
2018-10-31 13:00:00,124.77,125.34,124.59,124.66,45076.0,118.2907,118.8311,118.12,118.1864,45076.0
2018-10-31 13:30:00,124.63,125.2,124.37,125.09,27650.0,118.158,118.6984,117.9115,118.5941,27650.0
2018-10-31 14:00:00,125.08,125.9,124.89,125.83,46895.0,118.5846,119.362,118.4045,119.2956,46895.0
2018-10-31 14:30:00,125.79,125.93,125.49,125.71,60406.0,119.2577,119.3905,118.9733,119.1819,60406.0
2018-10-31 15:00:00,125.66,125.98,125.11,125.28,62246.0,119.1345,119.4379,118.613,118.7742,62246.0
2018-10-31 15:30:00,125.27,125.33,124.59,124.73,201549.0,118.7647,118.8216,118.12,118.2528,201549.0
2018-11-01 09:30:00,125.48,127.32,125.41,127.03,91350.0,118.9638,120.7083,118.8975,120.4333,91350.0
2018-11-01 10:00:00,126.94,127.7,126.54,127.5,93273.0,120.348,121.0685,119.9688,120.8789,93273.0
2018-11-01 10:30:00,127.52,128.24,127.2,128.1,65925.0,120.8979,121.5805,120.5945,121.4478,65925.0
2018-11-01 11:00:00,128.2,128.27,127.53,127.98,63704.0,121.5426,121.6089,120.9074,121.334,63704.0
2018-11-01 11:30:00,127.94,127.95,126.91,127.07,83192.0,121.2961,121.3056,120.3196,120.4713,83192.0
2018-11-01 12:00:00,127.01,127.16,126.75,127.16,47053.0,120.4144,120.5566,120.1679,120.5566,47053.0
2018-11-01 12:30:00,127.18,128.39,127.18,128.38,66818.0,120.5755,121.7227,120.5755,121.7132,66818.0
2018-11-01 13:00:00,128.37,128.39,127.88,128.0,50390.0,121.7037,121.7227,121.2392,121.353,50390.0
2018-11-01 13:30:00,128.01,128.53,127.93,128.41,60691.0,121.3624,121.8554,121.2866,121.7417,60691.0
2018-11-01 14:00:00,128.4,128.65,128.16,128.58,54917.0,121.7322,121.9692,121.5046,121.9028,54917.0
2018-11-01 14:30:00,128.58,128.88,128.55,128.82,52896.0,121.9028,122.1873,121.8744,122.1304,52896.0
2018-11-01 15:00:00,128.8,128.96,128.64,128.83,73078.0,122.1114,122.2631,121.9597,122.1399,73078.0
2018-11-01 15:30:00,128.82,129.2,128.64,129.1,191840.0,122.1304,122.4906,121.9597,122.3958,191840.0
2018-11-02 09:30:00,129.94,130.0,126.25,126.7,130675.0,123.1922,123.2491,119.6938,120.1205,130675.0
2018-11-02 10:00:00,126.44,126.47,124.15,124.16,148692.0,119.874,119.9024,117.7029,117.7124,148692.0
2018-11-02 10:30:00,124.16,125.09,123.69,125.0,110453.0,117.7124,118.5941,117.2668,118.5087,110453.0
2018-11-02 11:00:00,125.09,125.19,124.24,124.36,86560.0,118.5941,118.6889,117.7882,117.902,86560.0
2018-11-02 11:30:00,124.42,125.07,124.24,125.07,44353.0,117.9589,118.5751,117.7882,118.5751,44353.0
2018-11-02 12:00:00,125.11,125.11,124.75,124.95,36048.0,118.613,118.613,118.2717,118.4613,36048.0
2018-11-02 12:30:00,124.95,124.98,123.9,124.12,59000.0,118.4613,118.4898,117.4659,117.6744,59000.0
2018-11-02 13:00:00,124.11,124.52,123.76,124.5,52776.0,117.665,118.0537,117.3331,118.0347,52776.0
2018-11-02 13:30:00,124.46,124.63,124.14,124.37,41745.0,117.9968,118.158,117.6934,117.9115,41745.0
2018-11-02 14:00:00,124.36,124.86,123.77,124.86,52373.0,117.902,118.376,117.3426,118.376,52373.0
2018-11-02 14:30:00,124.74,125.11,124.31,125.08,78962.0,118.2622,118.613,117.8546,118.5846,78962.0
2018-11-02 15:00:00,125.07,125.58,124.46,125.27,98633.0,118.5751,119.0586,117.9968,118.7647,98633.0
2018-11-02 15:30:00,125.24,125.58,125.18,125.4,190933.0,118.7363,119.0586,118.6794,118.888,190933.0
2018-11-05 09:30:00,125.66,127.5,125.45,126.75,122386.0,119.1345,120.8789,118.9354,120.1679,122386.0
2018-11-05 10:00:00,126.65,126.78,126.21,126.63,58651.0,120.0731,120.1963,119.6559,120.0541,58651.0
2018-11-05 10:30:00,126.64,126.78,126.21,126.7,65158.0,120.0636,120.1963,119.6559,120.1205,65158.0
2018-11-05 11:00:00,126.7,127.29,126.65,127.05,51687.0,120.1205,120.6798,120.0731,120.4523,51687.0
2018-11-05 11:30:00,127.02,127.9,126.98,127.86,60173.0,120.4238,121.2581,120.3859,121.2202,60173.0
2018-11-05 12:00:00,127.86,127.86,127.32,127.48,26919.0,121.2202,121.2202,120.7083,120.86,26919.0
2018-11-05 12:30:00,127.48,127.51,126.75,126.96,34702.0,120.86,120.8884,120.1679,120.367,34702.0
2018-11-05 13:00:00,126.96,127.05,126.81,126.94,31070.0,120.367,120.4523,120.2248,120.348,31070.0
2018-11-05 13:30:00,126.92,127.31,126.92,127.2,28358.0,120.329,120.6988,120.329,120.5945,28358.0
2018-11-05 14:00:00,127.19,127.19,126.83,126.94,32428.0,120.585,120.585,120.2437,120.348,32428.0
2018-11-05 14:30:00,126.9,127.55,126.88,127.39,55259.0,120.3101,120.9263,120.2911,120.7746,55259.0
2018-11-05 15:00:00,127.37,127.41,126.42,126.52,71859.0,120.7557,120.7936,119.855,119.9498,71859.0
2018-11-05 15:30:00,126.5,127.21,126.45,127.12,243833.0,119.9309,120.604,119.8834,120.5187,243833.0
2018-11-06 09:30:00,126.67,126.74,124.2,126.59,100472.0,120.092,120.1584,117.7503,120.0162,100472.0
2018-11-06 10:00:00,126.53,127.44,126.39,127.15,65237.0,119.9593,120.822,119.8266,120.5471,65237.0
2018-11-06 10:30:00,127.23,127.83,127.02,127.74,32520.0,120.6229,121.1918,120.4238,121.1065,32520.0
2018-11-06 11:00:00,127.74,128.5,127.67,128.37,89895.0,121.1065,121.827,121.0401,121.7037,89895.0
2018-11-06 11:30:00,128.3,128.88,128.12,128.75,39428.0,121.6374,122.1873,121.4667,122.064,39428.0
2018-11-06 12:00:00,128.78,128.9,128.46,128.76,36215.0,122.0925,122.2062,121.7891,122.0735,36215.0
2018-11-06 12:30:00,128.74,129.04,128.56,129.03,33860.0,122.0545,122.3389,121.8839,122.3295,33860.0
2018-11-06 13:00:00,128.96,129.67,128.84,129.31,42250.0,122.2631,122.9362,122.1493,122.5949,42250.0
2018-11-06 13:30:00,129.28,129.44,128.8,129.35,38528.0,122.5665,122.7182,122.1114,122.6329,38528.0
2018-11-06 14:00:00,129.32,129.84,128.99,128.99,39112.0,122.6044,123.0974,122.2915,122.2915,39112.0
2018-11-06 14:30:00,128.98,128.98,128.14,128.3,42205.0,122.2821,122.2821,121.4857,121.6374,42205.0
2018-11-06 15:00:00,128.23,128.48,128.13,128.46,30269.0,121.571,121.808,121.4762,121.7891,30269.0
2018-11-06 15:30:00,128.49,128.72,127.89,128.61,115008.0,121.8175,122.0356,121.2487,121.9313,115008.0
2018-11-07 09:30:00,129.06,131.02,129.06,130.08,92075.0,122.3579,124.2161,122.3579,123.3249,92075.0
2018-11-07 10:00:00,130.34,131.09,129.81,130.8,70097.0,123.5714,124.2825,123.069,124.0076,70097.0
2018-11-07 10:30:00,130.79,131.97,130.75,131.03,177549.0,123.9981,125.1168,123.9601,124.2256,177549.0
2018-11-07 11:00:00,131.04,131.2,130.49,130.6,92985.0,124.2351,124.3868,123.7137,123.8179,92985.0
2018-11-07 11:30:00,130.59,130.73,130.14,130.6,55803.0,123.8085,123.9412,123.3818,123.8179,55803.0
2018-11-07 12:00:00,130.57,131.46,130.52,131.23,72211.0,123.7895,124.6333,123.7421,124.4152,72211.0
2018-11-07 12:30:00,131.18,131.33,130.9,131.22,29172.0,124.3678,124.51,124.1024,124.4057,29172.0
2018-11-07 13:00:00,131.22,131.64,131.13,131.64,35774.0,124.4057,124.8039,124.3204,124.8039,35774.0
2018-11-07 13:30:00,131.64,131.64,131.09,131.31,59748.0,124.8039,124.8039,124.2825,124.4911,59748.0
2018-11-07 14:00:00,131.31,131.77,131.31,131.76,28652.0,124.4911,124.9272,124.4911,124.9177,28652.0
2018-11-07 14:30:00,131.74,131.93,131.63,131.76,43083.0,124.8987,125.0789,124.7944,124.9177,43083.0
2018-11-07 15:00:00,131.78,132.02,131.74,131.99,77996.0,124.9367,125.1642,124.8987,125.1358,77996.0
2018-11-07 15:30:00,132.0,132.85,131.92,132.72,271261.0,125.1452,125.9511,125.0694,125.8278,271261.0
2018-11-08 09:30:00,132.03,134.32,131.43,134.17,71845.0,125.1737,127.3448,124.6048,127.2025,71845.0
2018-11-08 10:00:00,134.17,134.28,133.15,133.6,80910.0,127.2025,127.3068,126.2355,126.6621,80910.0
2018-11-08 10:30:00,133.6,134.81,133.51,134.78,89870.0,126.6621,127.8093,126.5768,127.7809,89870.0
2018-11-08 11:00:00,134.78,134.85,133.65,134.25,62178.0,127.7809,127.8472,126.7096,127.2784,62178.0
2018-11-08 11:30:00,134.25,134.71,133.93,134.62,30258.0,127.2784,127.7145,126.975,127.6292,30258.0
2018-11-08 12:00:00,134.72,135.12,134.48,134.93,40043.0,127.724,128.1032,127.4964,127.9231,40043.0
2018-11-08 12:30:00,134.9,134.9,134.15,134.32,54697.0,127.8946,127.8946,127.1836,127.3448,54697.0
2018-11-08 13:00:00,134.26,134.26,133.1,133.36,172331.0,127.2879,127.2879,126.1881,126.4346,172331.0
2018-11-08 13:30:00,133.4,133.56,133.11,133.4,46183.0,126.4725,126.6242,126.1976,126.4725,46183.0
2018-11-08 14:00:00,133.36,133.77,132.97,133.08,66937.0,126.4346,126.8233,126.0649,126.1692,66937.0
2018-11-08 14:30:00,133.07,133.31,132.87,133.17,51780.0,126.1597,126.3872,125.9701,126.2545,51780.0
2018-11-08 15:00:00,133.13,133.15,132.53,132.55,74948.0,126.2166,126.2355,125.6477,125.6667,74948.0
2018-11-08 15:30:00,132.56,132.92,132.35,132.57,210186.0,125.6762,126.0175,125.4771,125.6856,210186.0
2018-11-09 09:30:00,132.58,132.95,131.4,131.8,34537.0,125.6951,126.0459,124.5764,124.9556,34537.0
2018-11-09 10:00:00,131.8,132.2,131.3,132.11,24677.0,124.9556,125.3348,124.4816,125.2495,24677.0
2018-11-09 10:30:00,132.1,132.14,131.09,131.3,37770.0,125.24,125.278,124.2825,124.4816,37770.0
2018-11-09 11:00:00,131.36,131.5,130.88,131.0,32714.0,124.5385,124.6712,124.0834,124.1972,32714.0
2018-11-09 11:30:00,131.01,131.08,130.26,130.36,23673.0,124.2066,124.273,123.4956,123.5904,23673.0
2018-11-09 12:00:00,130.31,130.43,129.7,129.88,37150.0,123.543,123.6568,122.9647,123.1353,37150.0
2018-11-09 12:30:00,129.86,130.14,129.78,129.88,30777.0,123.1164,123.3818,123.0405,123.1353,30777.0
2018-11-09 13:00:00,129.81,130.15,129.76,130.08,12167.0,123.069,123.3913,123.0216,123.3249,12167.0
2018-11-09 13:30:00,130.08,130.08,129.72,129.98,13960.0,123.3249,123.3249,122.9836,123.2301,13960.0
2018-11-09 14:00:00,129.99,130.24,129.87,130.12,26153.0,123.2396,123.4766,123.1258,123.3629,26153.0
2018-11-09 14:30:00,130.13,130.78,130.13,130.54,26901.0,123.3723,123.9886,123.3723,123.7611,26901.0
2018-11-09 15:00:00,130.64,130.84,130.32,130.76,42032.0,123.8559,124.0455,123.5525,123.9696,42032.0
2018-11-09 15:30:00,130.79,131.23,130.71,130.79,104197.0,123.9981,124.4152,123.9222,123.9981,104197.0
2018-11-12 09:30:00,130.84,131.42,130.43,131.04,35464.0,124.0455,124.5954,123.6568,124.2351,35464.0
2018-11-12 10:00:00,131.0,131.81,130.8,131.79,46060.0,124.1972,124.9651,124.0076,124.9461,46060.0
2018-11-12 10:30:00,131.81,131.82,131.19,131.19,43383.0,124.9651,124.9746,124.3773,124.3773,43383.0
2018-11-12 11:00:00,131.22,131.57,131.06,131.42,30382.0,124.4057,124.7376,124.254,124.5954,30382.0
2018-11-12 11:30:00,131.35,131.5,130.92,131.31,27294.0,124.529,124.6712,124.1213,124.4911,27294.0
2018-11-12 12:00:00,131.36,131.71,131.17,131.33,37015.0,124.5385,124.8703,124.3583,124.51,37015.0
2018-11-12 12:30:00,131.39,131.71,131.23,131.23,53371.0,124.5669,124.8703,124.4152,124.4152,53371.0
2018-11-12 13:00:00,131.28,131.41,130.75,131.15,24330.0,124.4626,124.5859,123.9601,124.3394,24330.0
2018-11-12 13:30:00,131.06,131.34,130.77,131.22,34980.0,124.254,124.5195,123.9791,124.4057,34980.0
2018-11-12 14:00:00,131.15,131.47,131.09,131.17,29257.0,124.3394,124.6428,124.2825,124.3583,29257.0
2018-11-12 14:30:00,131.18,131.37,130.73,130.73,36358.0,124.3678,124.548,123.9412,123.9412,36358.0
2018-11-12 15:00:00,130.74,131.13,130.38,131.09,56348.0,123.9507,124.3204,123.6094,124.2825,56348.0
2018-11-12 15:30:00,131.1,131.1,130.24,130.52,122794.0,124.292,124.292,123.4766,123.7421,122794.0
2018-11-13 09:30:00,130.77,131.33,130.2,131.06,70889.0,123.9791,124.51,123.4387,124.254,70889.0
2018-11-13 10:00:00,131.12,131.12,129.64,129.66,80146.0,124.3109,124.3109,122.9078,122.9268,80146.0
2018-11-13 10:30:00,129.69,130.6,129.22,130.5,92774.0,122.9552,123.8179,122.5096,123.7231,92774.0
2018-11-13 11:00:00,130.4,131.53,130.33,130.96,67417.0,123.6283,124.6996,123.562,124.1592,67417.0
2018-11-13 11:30:00,130.93,131.14,130.51,130.84,45890.0,124.1308,124.3299,123.7326,124.0455,45890.0
2018-11-13 12:00:00,130.92,131.26,130.63,131.07,62571.0,124.1213,124.4437,123.8464,124.2635,62571.0
2018-11-13 12:30:00,131.03,131.09,130.43,130.43,33983.0,124.2256,124.2825,123.6568,123.6568,33983.0
2018-11-13 13:00:00,130.54,130.78,129.67,130.25,23973.0,123.7611,123.9886,122.9362,123.4861,23973.0
2018-11-13 13:30:00,130.25,130.58,129.98,130.08,33294.0,123.4861,123.799,123.2301,123.3249,33294.0
2018-11-13 14:00:00,130.13,130.28,129.61,130.06,50351.0,123.3723,123.5146,122.8793,123.306,50351.0
2018-11-13 14:30:00,130.06,130.27,129.59,129.89,43062.0,123.306,123.5051,122.8604,123.1448,43062.0
2018-11-13 15:00:00,129.86,130.29,129.6,129.79,51476.0,123.1164,123.524,122.8699,123.05,51476.0
2018-11-13 15:30:00,129.79,130.31,129.42,130.14,190132.0,123.05,123.543,122.6992,123.3818,190132.0
2018-11-14 09:30:00,130.62,131.29,130.08,131.21,96722.0,123.8369,124.4721,123.3249,124.3963,96722.0
2018-11-14 10:00:00,131.28,131.31,130.46,130.89,98436.0,124.4626,124.4911,123.6852,124.0929,98436.0
2018-11-14 10:30:00,130.97,131.6,130.59,131.55,113994.0,124.1687,124.766,123.8085,124.7186,113994.0
2018-11-14 11:00:00,131.5,131.82,131.08,131.74,191736.0,124.6712,124.9746,124.273,124.8987,191736.0
2018-11-14 11:30:00,131.68,131.86,130.87,131.35,71352.0,124.8419,125.0125,124.0739,124.529,71352.0
2018-11-14 12:00:00,131.36,131.38,130.59,131.03,29219.0,124.5385,124.5574,123.8085,124.2256,29219.0
2018-11-14 12:30:00,131.05,131.05,130.09,130.16,38495.0,124.2446,124.2446,123.3344,123.4008,38495.0
2018-11-14 13:00:00,130.15,130.32,129.67,129.77,36048.0,123.3913,123.5525,122.9362,123.031,36048.0
2018-11-14 13:30:00,129.8,129.83,128.66,128.83,58463.0,123.0595,123.0879,121.9787,122.1399,58463.0
2018-11-14 14:00:00,128.81,129.17,127.91,128.68,97467.0,122.1209,122.4622,121.2676,121.9976,97467.0
2018-11-14 14:30:00,128.61,129.37,128.45,129.18,57570.0,121.9313,122.6518,121.7796,122.4717,57570.0
2018-11-14 15:00:00,129.18,129.6,129.05,129.41,78100.0,122.4717,122.8699,122.3484,122.6897,78100.0
2018-11-14 15:30:00,129.39,129.45,128.61,128.87,204708.0,122.6708,122.7277,121.9313,122.1778,204708.0
2018-11-15 09:30:00,128.18,128.43,125.61,125.61,64389.0,121.5236,121.7606,119.0871,119.0871,64389.0
2018-11-15 10:00:00,125.6,126.13,124.79,125.11,76627.0,119.0776,119.5801,118.3097,118.613,76627.0
2018-11-15 10:30:00,125.18,125.21,124.12,124.65,101157.0,118.6794,118.7078,117.6744,118.1769,101157.0
2018-11-15 11:00:00,124.68,125.92,124.62,125.89,82296.0,118.2054,119.381,118.1485,119.3525,82296.0
2018-11-15 11:30:00,125.85,126.21,125.73,125.9,39866.0,119.3146,119.6559,119.2008,119.362,39866.0
2018-11-15 12:00:00,125.87,126.41,125.85,126.23,43324.0,119.3336,119.8455,119.3146,119.6749,43324.0
2018-11-15 12:30:00,126.17,126.25,125.67,125.83,47591.0,119.618,119.6938,119.144,119.2956,47591.0
2018-11-15 13:00:00,125.85,126.87,125.49,126.72,56011.0,119.3146,120.2816,118.9733,120.1394,56011.0
2018-11-15 13:30:00,126.79,127.06,126.36,126.88,47707.0,120.2058,120.4618,119.7981,120.2911,47707.0
2018-11-15 14:00:00,126.92,127.13,126.68,127.09,58384.0,120.329,120.5281,120.1015,120.4902,58384.0
2018-11-15 14:30:00,127.05,127.4,126.63,126.76,48096.0,120.4523,120.7841,120.0541,120.1773,48096.0
2018-11-15 15:00:00,126.77,127.42,126.27,126.68,78326.0,120.1868,120.8031,119.7128,120.1015,78326.0
2018-11-15 15:30:00,126.64,127.51,126.6,127.43,176815.0,120.0636,120.8884,120.0257,120.8126,176815.0
2018-11-16 09:30:00,127.1,128.17,125.68,125.79,115483.0,120.4997,121.5141,119.1534,119.2577,115483.0
2018-11-16 10:00:00,125.79,126.29,125.55,126.27,93284.0,119.2577,119.7318,119.0302,119.7128,93284.0
2018-11-16 10:30:00,126.27,126.97,125.93,125.93,67830.0,119.7128,120.3764,119.3905,119.3905,67830.0
2018-11-16 11:00:00,125.98,126.07,125.14,125.36,85326.0,119.4379,119.5232,118.6415,118.8501,85326.0
2018-11-16 11:30:00,125.36,125.57,124.28,124.28,69572.0,118.8501,119.0491,117.8261,117.8261,69572.0
2018-11-16 12:00:00,124.31,125.07,124.3,124.37,63650.0,117.8546,118.5751,117.8451,117.9115,63650.0
2018-11-16 12:30:00,124.35,125.84,124.35,125.71,119034.0,117.8925,119.3051,117.8925,119.1819,119034.0
2018-11-16 13:00:00,125.76,125.83,124.74,125.13,61460.0,119.2293,119.2956,118.2622,118.632,61460.0
2018-11-16 13:30:00,125.15,125.28,124.36,124.47,74282.0,118.651,118.7742,117.902,118.0063,74282.0
2018-11-16 14:00:00,124.46,124.88,124.24,124.46,68736.0,117.9968,118.395,117.7882,117.9968,68736.0
2018-11-16 14:30:00,124.47,124.81,124.44,124.69,71589.0,118.0063,118.3286,117.9778,118.2148,71589.0
2018-11-16 15:00:00,124.7,124.77,124.08,124.11,153416.0,118.2243,118.2907,117.6365,117.665,153416.0
2018-11-16 15:30:00,124.1,124.19,123.71,123.88,372773.0,117.6555,117.7408,117.2857,117.4469,372773.0
2018-11-19 09:30:00,123.93,127.48,123.8,127.48,205186.0,117.4943,120.86,117.3711,120.86,205186.0
2018-11-19 10:00:00,127.29,127.29,125.36,125.5,91070.0,120.6798,120.6798,118.8501,118.9828,91070.0
2018-11-19 10:30:00,125.53,125.96,125.3,125.63,93270.0,119.0112,119.4189,118.7932,119.106,93270.0
2018-11-19 11:00:00,125.68,125.83,125.05,125.05,66083.0,119.1534,119.2956,118.5561,118.5561,66083.0
2018-11-19 11:30:00,125.0,125.05,124.42,124.64,90438.0,118.5087,118.5561,117.9589,118.1674,90438.0
2018-11-19 12:00:00,124.67,124.72,124.21,124.59,47803.0,118.1959,118.2433,117.7598,118.12,47803.0
2018-11-19 12:30:00,124.59,125.71,124.46,125.71,62799.0,118.12,119.1819,117.9968,119.1819,62799.0
2018-11-19 13:00:00,125.73,125.97,125.07,125.12,67625.0,119.2008,119.4284,118.5751,118.6225,67625.0
2018-11-19 13:30:00,125.1,126.22,125.1,125.53,80064.0,118.6036,119.6654,118.6036,119.0112,80064.0
2018-11-19 14:00:00,125.58,125.88,125.45,125.62,53882.0,119.0586,119.343,118.9354,119.0965,53882.0
2018-11-19 14:30:00,125.62,126.11,125.46,126.02,70831.0,119.0965,119.5611,118.9449,119.4758,70831.0
2018-11-19 15:00:00,126.03,126.32,125.8,125.89,101865.0,119.4853,119.7602,119.2672,119.3525,101865.0
2018-11-19 15:30:00,125.88,126.25,125.67,126.16,308802.0,119.343,119.6938,119.144,119.6085,308802.0
2018-11-20 09:30:00,125.73,126.28,124.17,125.24,79449.0,119.2008,119.7223,117.7218,118.7363,79449.0
2018-11-20 10:00:00,125.27,125.59,124.51,125.45,69520.0,118.7647,119.0681,118.0442,118.9354,69520.0
2018-11-20 10:30:00,125.45,125.57,124.75,125.44,51763.0,118.9354,119.0491,118.2717,118.9259,51763.0
2018-11-20 11:00:00,125.4,125.76,124.95,125.34,74441.0,118.888,119.2293,118.4613,118.8311,74441.0
2018-11-20 11:30:00,125.39,126.38,125.14,125.65,37513.0,118.8785,119.8171,118.6415,119.125,37513.0
2018-11-20 12:00:00,125.72,125.93,125.12,125.28,90157.0,119.1914,119.3905,118.6225,118.7742,90157.0
2018-11-20 12:30:00,125.32,125.4,124.37,124.59,28208.0,118.8121,118.888,117.9115,118.12,28208.0
2018-11-20 13:00:00,124.58,124.59,123.59,123.94,36373.0,118.1106,118.12,117.172,117.5038,36373.0
2018-11-20 13:30:00,123.93,123.99,123.58,123.58,21238.0,117.4943,117.5512,117.1625,117.1625,21238.0
2018-11-20 14:00:00,123.49,123.76,123.21,123.56,47510.0,117.0772,117.3331,116.8117,117.1435,47510.0
2018-11-20 14:30:00,123.56,124.13,123.03,123.23,105238.0,117.1435,117.6839,116.641,116.8307,105238.0
2018-11-20 15:00:00,123.23,123.47,122.7,123.31,65035.0,116.8307,117.0582,116.3282,116.9065,65035.0
2018-11-20 15:30:00,123.35,123.36,122.32,122.55,211319.0,116.9444,116.9539,115.9679,116.186,211319.0
2018-11-21 09:30:00,122.44,123.05,122.0,122.79,75599.0,116.0817,116.66,115.6645,116.4135,75599.0
2018-11-21 10:00:00,122.9,123.15,122.73,122.79,64326.0,116.5178,116.7548,116.3566,116.4135,64326.0
2018-11-21 10:30:00,122.77,122.78,121.47,122.31,64626.0,116.3945,116.404,115.1621,115.9584,64626.0
2018-11-21 11:00:00,122.35,122.86,122.24,122.39,75843.0,115.9964,116.4799,115.8921,116.0343,75843.0
2018-11-21 11:30:00,122.35,122.67,122.01,122.4,51425.0,115.9964,116.2997,115.674,116.0438,51425.0
2018-11-21 12:00:00,122.34,122.34,121.7,121.85,32901.0,115.9869,115.9869,115.3801,115.5223,32901.0
2018-11-21 12:30:00,121.83,122.19,121.57,122.19,42233.0,115.5034,115.8447,115.2569,115.8447,42233.0
2018-11-21 13:00:00,122.14,122.39,122.01,122.07,35039.0,115.7973,116.0343,115.674,115.7309,35039.0
2018-11-21 13:30:00,122.08,122.66,122.08,122.29,38644.0,115.7404,116.2903,115.7404,115.9395,38644.0
2018-11-21 14:00:00,122.29,122.29,121.79,122.2,35406.0,115.9395,115.9395,115.4654,115.8542,35406.0
2018-11-21 14:30:00,122.17,122.36,121.87,121.91,43178.0,115.8257,116.0058,115.5413,115.5792,43178.0
2018-11-21 15:00:00,121.97,122.31,121.84,121.87,56104.0,115.6361,115.9584,115.5128,115.5413,56104.0
2018-11-21 15:30:00,121.84,122.1,121.63,121.8,174822.0,115.5128,115.7593,115.3138,115.4749,174822.0
2018-11-23 09:30:00,121.09,121.49,119.0,119.86,72954.0,114.8018,115.181,112.8203,113.6357,72954.0
2018-11-23 10:00:00,119.95,120.54,119.6,119.85,60654.0,113.721,114.2804,113.3892,113.6262,60654.0
2018-11-23 10:30:00,119.88,120.35,119.55,120.21,59803.0,113.6546,114.1002,113.3418,113.9675,59803.0
2018-11-23 11:00:00,120.26,121.1,120.26,120.87,29372.0,114.0149,114.8113,114.0149,114.5932,29372.0
2018-11-23 11:30:00,120.78,121.49,120.09,120.89,41078.0,114.5079,115.181,113.8537,114.6122,41078.0
2018-11-23 12:00:00,120.88,121.21,120.36,121.21,33925.0,114.6027,114.9156,114.1097,114.9156,33925.0
2018-11-23 12:30:00,121.2,121.48,121.04,121.25,107176.0,114.9061,115.1715,114.7544,114.9535,107176.0
2018-11-26 09:30:00,122.16,122.35,120.96,121.6,94673.0,115.8162,115.9964,114.6785,115.2853,94673.0
2018-11-26 10:00:00,121.58,122.25,121.37,121.37,82655.0,115.2663,115.9016,115.0673,115.0673,82655.0
2018-11-26 10:30:00,121.31,121.56,120.91,121.08,79243.0,115.0104,115.2474,114.6311,114.7923,79243.0
2018-11-26 11:00:00,121.08,121.26,120.35,120.49,75146.0,114.7923,114.963,114.1002,114.233,75146.0
2018-11-26 11:30:00,120.41,120.57,119.88,120.55,89743.0,114.1571,114.3088,113.6546,114.2898,89743.0
2018-11-26 12:00:00,120.56,120.79,120.26,120.29,48836.0,114.2993,114.5174,114.0149,114.0433,48836.0
2018-11-26 12:30:00,120.3,120.33,119.69,119.99,39100.0,114.0528,114.0813,113.4745,113.7589,39100.0
2018-11-26 13:00:00,120.03,120.38,119.77,120.35,59937.0,113.7968,114.1287,113.5503,114.1002,59937.0
2018-11-26 13:30:00,120.38,120.62,120.18,120.3,45536.0,114.1287,114.3562,113.939,114.0528,45536.0
2018-11-26 14:00:00,120.3,120.38,119.93,120.16,40765.0,114.0528,114.1287,113.702,113.9201,40765.0
2018-11-26 14:30:00,120.18,120.61,120.17,120.39,59342.0,113.939,114.3467,113.9296,114.1381,59342.0
2018-11-26 15:00:00,120.4,120.46,120.25,120.36,75045.0,114.1476,114.2045,114.0054,114.1097,75045.0
2018-11-26 15:30:00,120.36,120.67,120.33,120.53,199539.0,114.1097,114.4036,114.0813,114.2709,199539.0
2018-11-27 09:30:00,120.43,122.43,120.32,122.43,121340.0,114.1761,116.0722,114.0718,116.0722,121340.0
2018-11-27 10:00:00,122.53,123.08,122.17,122.92,97889.0,116.167,116.6885,115.8257,116.5368,97889.0
2018-11-27 10:30:00,122.88,124.37,122.87,123.91,136904.0,116.4988,117.9115,116.4894,117.4753,136904.0
2018-11-27 11:00:00,123.88,124.62,123.75,124.62,142692.0,117.4469,118.1485,117.3237,118.1485,142692.0
2018-11-27 11:30:00,124.6,124.92,123.79,124.45,96237.0,118.1295,118.4329,117.3616,117.9873,96237.0
2018-11-27 12:00:00,124.4,124.96,124.31,124.53,69839.0,117.9399,118.4708,117.8546,118.0632,69839.0
2018-11-27 12:30:00,124.53,124.82,124.18,124.36,77828.0,118.0632,118.3381,117.7313,117.902,77828.0
2018-11-27 13:00:00,124.34,124.89,123.89,124.09,74873.0,117.883,118.4045,117.4564,117.646,74873.0
2018-11-27 13:30:00,124.12,124.7,124.07,124.66,64385.0,117.6744,118.2243,117.627,118.1864,64385.0
2018-11-27 14:00:00,124.66,125.36,124.62,125.24,109797.0,118.1864,118.8501,118.1485,118.7363,109797.0
2018-11-27 14:30:00,125.27,125.7,125.15,125.19,152799.0,118.7647,119.1724,118.651,118.6889,152799.0
2018-11-27 15:00:00,125.23,125.79,125.18,125.47,123196.0,118.7268,119.2577,118.6794,118.9543,123196.0
2018-11-27 15:30:00,125.49,125.75,125.22,125.68,234978.0,118.9733,119.2198,118.7173,119.1534,234978.0
2018-11-28 09:30:00,125.72,126.04,124.47,125.15,107645.0,119.1914,119.4947,118.0063,118.651,107645.0
2018-11-28 10:00:00,125.1,125.65,124.48,125.65,106293.0,118.6036,119.125,118.0157,119.125,106293.0
2018-11-28 10:30:00,125.67,126.09,125.4,125.79,85901.0,119.144,119.5421,118.888,119.2577,85901.0
2018-11-28 11:00:00,125.82,125.86,125.36,125.68,76687.0,119.2862,119.3241,118.8501,119.1534,76687.0
2018-11-28 11:30:00,125.63,126.17,125.34,126.08,59464.0,119.106,119.618,118.8311,119.5327,59464.0
2018-11-28 12:00:00,126.09,127.08,126.09,126.72,73055.0,119.5421,120.4807,119.5421,120.1394,73055.0
2018-11-28 12:30:00,126.77,127.01,126.48,126.75,86338.0,120.1868,120.4144,119.9119,120.1679,86338.0
2018-11-28 13:00:00,126.79,126.79,126.0,126.48,103686.0,120.2058,120.2058,119.4568,119.9119,103686.0
2018-11-28 13:30:00,126.48,126.81,126.13,126.2,77918.0,119.9119,120.2248,119.5801,119.6464,77918.0
2018-11-28 14:00:00,126.26,126.39,126.07,126.2,89331.0,119.7033,119.8266,119.5232,119.6464,89331.0
2018-11-28 14:30:00,126.24,126.66,126.16,126.55,107227.0,119.6844,120.0825,119.6085,119.9783,107227.0
2018-11-28 15:00:00,126.53,127.05,126.4,126.9,141000.0,119.9593,120.4523,119.836,120.3101,141000.0
2018-11-28 15:30:00,126.89,127.16,126.79,127.16,302339.0,120.3006,120.5566,120.2058,120.5566,302339.0
2018-11-29 09:30:00,126.99,127.78,126.0,126.0,117223.0,120.3954,121.1444,119.4568,119.4568,117223.0
2018-11-29 10:00:00,126.0,126.63,125.93,126.05,50753.0,119.4568,120.0541,119.3905,119.5042,50753.0
2018-11-29 10:30:00,125.99,126.39,125.46,126.32,58614.0,119.4473,119.8266,118.9449,119.7602,58614.0
2018-11-29 11:00:00,126.23,126.3,125.57,126.0,32295.0,119.6749,119.7412,119.0491,119.4568,32295.0
2018-11-29 11:30:00,125.94,126.01,125.56,125.93,34006.0,119.3999,119.4663,119.0397,119.3905,34006.0
2018-11-29 12:00:00,125.9,126.65,125.67,126.41,68846.0,119.362,120.0731,119.144,119.8455,68846.0
2018-11-29 12:30:00,126.41,126.95,126.28,126.87,79224.0,119.8455,120.3575,119.7223,120.2816,79224.0
2018-11-29 13:00:00,126.9,126.97,126.46,126.46,44181.0,120.3101,120.3764,119.8929,119.8929,44181.0
2018-11-29 13:30:00,126.51,126.94,126.5,126.94,55483.0,119.9403,120.348,119.9309,120.348,55483.0
2018-11-29 14:00:00,126.89,127.5,126.85,127.18,68387.0,120.3006,120.8789,120.2627,120.5755,68387.0
2018-11-29 14:30:00,127.18,127.73,127.09,127.56,90350.0,120.5755,121.097,120.4902,120.9358,90350.0
2018-11-29 15:00:00,127.56,127.89,127.49,127.86,99415.0,120.9358,121.2487,120.8694,121.2202,99415.0
2018-11-29 15:30:00,127.84,127.98,126.92,126.98,183610.0,121.2013,121.334,120.329,120.3859,183610.0
2018-11-30 09:30:00,126.94,126.96,124.87,125.88,93594.0,120.725,120.744,118.7563,119.7169,93594.0
2018-11-30 10:00:00,126.04,126.06,124.73,124.94,87205.0,119.8691,119.8881,118.6232,118.8229,87205.0
2018-11-30 10:30:00,124.97,125.64,123.83,123.96,151835.0,118.8514,119.4886,117.7673,117.8909,151835.0
2018-11-30 11:00:00,123.99,124.21,123.72,123.86,82309.0,117.9194,118.1287,117.6626,117.7958,82309.0
2018-11-30 11:30:00,123.86,124.15,123.62,123.91,53927.0,117.7958,118.0716,117.5675,117.8433,53927.0
2018-11-30 12:00:00,123.89,124.07,123.32,123.47,67780.0,117.8243,117.9955,117.2822,117.4249,67780.0
2018-11-30 12:30:00,123.51,123.88,123.39,123.49,50035.0,117.4629,117.8148,117.3488,117.4439,50035.0
2018-11-30 13:00:00,123.45,123.64,123.17,123.53,69748.0,117.4059,117.5866,117.1396,117.4819,69748.0
2018-11-30 13:30:00,123.58,124.09,123.5,124.02,47203.0,117.5295,118.0145,117.4534,117.948,47203.0
2018-11-30 14:00:00,124.09,124.87,124.06,124.84,59748.0,118.0145,118.7563,117.986,118.7278,59748.0
2018-11-30 14:30:00,124.8,124.86,124.38,124.7,56651.0,118.6898,118.7468,118.2903,118.5947,56651.0
2018-11-30 15:00:00,124.74,124.92,124.47,124.81,56476.0,118.6327,118.8039,118.3759,118.6993,56476.0
2018-11-30 15:30:00,124.83,124.9,124.46,124.53,232246.0,118.7183,118.7849,118.3664,118.433,232246.0
2018-12-03 09:30:00,123.03,125.98,123.03,125.82,143830.0,117.0064,119.812,117.0064,119.6598,143830.0
2018-12-03 10:00:00,125.83,127.03,125.26,126.83,181626.0,119.6693,120.8106,119.1272,120.6204,181626.0
2018-12-03 10:30:00,126.87,127.12,125.97,126.03,117584.0,120.6584,120.8962,119.8025,119.8595,117584.0
2018-12-03 11:00:00,126.07,126.83,125.9,126.69,133039.0,119.8976,120.6204,119.7359,120.4872,133039.0
2018-12-03 11:30:00,126.73,127.18,126.5,127.09,93480.0,120.5253,120.9532,120.3065,120.8677,93480.0
2018-12-03 12:00:00,127.07,127.19,126.17,126.37,66759.0,120.8486,120.9628,119.9927,120.1829,66759.0
2018-12-03 12:30:00,126.37,126.91,125.93,125.98,61614.0,120.1829,120.6965,119.7644,119.812,61614.0
2018-12-03 13:00:00,126.01,126.59,125.99,126.26,50261.0,119.8405,120.3921,119.8215,120.0783,50261.0
2018-12-03 13:30:00,126.26,126.37,125.83,126.3,63121.0,120.0783,120.1829,119.6693,120.1163,63121.0
2018-12-03 14:00:00,126.32,126.71,125.98,126.63,62115.0,120.1354,120.5063,119.812,120.4302,62115.0
2018-12-03 14:30:00,126.68,127.02,126.52,126.76,52616.0,120.4777,120.8011,120.3256,120.5538,52616.0
2018-12-03 15:00:00,126.73,127.05,126.64,126.98,86585.0,120.5253,120.8296,120.4397,120.763,86585.0
2018-12-03 15:30:00,126.99,127.16,126.65,127.16,176674.0,120.7725,120.9342,120.4492,120.9342,176674.0
2018-12-04 09:30:00,126.5,127.41,125.85,126.13,117670.0,120.3065,121.172,119.6884,119.9547,117670.0
2018-12-04 10:00:00,126.11,126.54,125.23,126.21,82916.0,119.9356,120.3446,119.0987,120.0307,82916.0
2018-12-04 10:30:00,126.31,126.95,126.04,126.69,59785.0,120.1258,120.7345,119.8691,120.4872,59785.0
2018-12-04 11:00:00,126.68,127.32,126.51,127.17,71781.0,120.4777,121.0864,120.316,120.9437,71781.0
2018-12-04 11:30:00,127.17,127.82,127.17,127.36,142186.0,120.9437,121.5619,120.9437,121.1244,142186.0
2018-12-04 12:00:00,127.36,127.36,125.85,125.85,67829.0,121.1244,121.1244,119.6884,119.6884,67829.0
2018-12-04 12:30:00,125.7,125.94,125.42,125.62,49174.0,119.5457,119.774,119.2794,119.4696,49174.0
2018-12-04 13:00:00,125.63,125.79,124.64,124.8,48048.0,119.4791,119.6313,118.5376,118.6898,48048.0
2018-12-04 13:30:00,124.73,125.52,124.56,125.36,64994.0,118.6232,119.3745,118.4615,119.2224,64994.0
2018-12-04 14:00:00,125.39,125.97,125.15,125.54,64191.0,119.2509,119.8025,119.0226,119.3935,64191.0
2018-12-04 14:30:00,125.57,126.12,125.54,125.54,53320.0,119.4221,119.9451,119.3935,119.3935,53320.0
2018-12-04 15:00:00,125.54,125.68,125.22,125.48,91920.0,119.3935,119.5267,119.0892,119.3365,91920.0
2018-12-04 15:30:00,125.45,125.69,124.92,125.11,301079.0,119.3079,119.5362,118.8039,118.9846,301079.0
2018-12-06 09:30:00,124.0,124.97,122.65,122.89,190056.0,117.9289,118.8514,116.645,116.8733,190056.0
2018-12-06 10:00:00,122.88,123.06,121.06,121.58,177168.0,116.8638,117.035,115.1329,115.6274,177168.0
2018-12-06 10:30:00,121.67,122.26,121.32,121.53,142666.0,115.713,116.2741,115.3802,115.5799,142666.0
2018-12-06 11:00:00,121.42,121.46,120.39,120.52,172009.0,115.4753,115.5133,114.4957,114.6193,172009.0
2018-12-06 11:30:00,120.5,121.27,120.02,121.21,188937.0,114.6003,115.3326,114.1438,115.2755,188937.0
2018-12-06 12:00:00,121.27,122.52,120.99,122.52,165802.0,115.3326,116.5214,115.0663,116.5214,165802.0
2018-12-06 12:30:00,122.56,123.8,122.36,123.79,105901.0,116.5594,117.7387,116.3692,117.7292,105901.0
2018-12-06 13:00:00,123.7,123.79,122.75,122.98,114134.0,117.6436,117.7292,116.7401,116.9589,114134.0
2018-12-06 13:30:00,122.94,124.2,122.64,124.14,82520.0,116.9208,118.1191,116.6355,118.0621,82520.0
2018-12-06 14:00:00,124.16,124.35,123.74,124.33,101344.0,118.0811,118.2618,117.6817,118.2428,101344.0
2018-12-06 14:30:00,124.31,125.2,124.02,124.71,235934.0,118.2238,119.0702,117.948,118.6042,235934.0
2018-12-06 15:00:00,124.8,125.08,124.48,124.97,155507.0,118.6898,118.9561,118.3854,118.8514,155507.0
2018-12-06 15:30:00,124.93,126.48,124.92,126.4,359220.0,118.8134,120.2875,118.8039,120.2114,359220.0
2018-12-07 09:30:00,125.64,127.72,125.49,127.39,161850.0,119.4886,121.4668,119.346,121.153,161850.0
2018-12-07 10:00:00,127.39,127.46,126.44,127.04,85300.0,121.153,121.2195,120.2495,120.8201,85300.0
2018-12-07 10:30:00,127.07,127.3,126.38,127.07,149491.0,120.8486,121.0674,120.1924,120.8486,149491.0
2018-12-07 11:00:00,127.06,127.34,126.03,126.77,206707.0,120.8391,121.1054,119.8595,120.5633,206707.0
2018-12-07 11:30:00,126.78,126.87,125.84,125.85,125839.0,120.5728,120.6584,119.6789,119.6884,125839.0
2018-12-07 12:00:00,125.78,126.52,125.4,125.91,129286.0,119.6218,120.3256,119.2604,119.7454,129286.0
2018-12-07 12:30:00,125.84,126.45,125.59,126.31,116801.0,119.6789,120.259,119.4411,120.1258,116801.0
2018-12-07 13:00:00,126.26,126.65,125.86,125.97,89471.0,120.0783,120.4492,119.6979,119.8025,89471.0
2018-12-07 13:30:00,125.97,126.14,125.56,125.66,68673.0,119.8025,119.9642,119.4126,119.5077,68673.0
2018-12-07 14:00:00,125.68,125.81,124.93,125.68,104358.0,119.5267,119.6503,118.8134,119.5267,104358.0
2018-12-07 14:30:00,125.71,125.79,124.7,124.99,111736.0,119.5552,119.6313,118.5947,118.8705,111736.0
2018-12-07 15:00:00,125.02,125.63,124.85,125.48,115731.0,118.899,119.4791,118.7373,119.3365,115731.0
2018-12-07 15:30:00,125.46,126.17,124.84,124.95,208147.0,119.3175,119.9927,118.7278,118.8324,208147.0
2018-12-10 09:30:00,124.84,124.92,121.96,122.2,136047.0,118.7278,118.8039,115.9888,116.2171,136047.0
2018-12-10 10:00:00,122.26,123.13,122.07,122.91,96689.0,116.2741,117.1015,116.0934,116.8923,96689.0
2018-12-10 10:30:00,122.97,123.06,121.9,122.05,120811.0,116.9494,117.035,115.9318,116.0744,120811.0
2018-12-10 11:00:00,121.92,121.99,120.72,121.16,107818.0,115.9508,116.0173,114.8095,115.228,107818.0
2018-12-10 11:30:00,121.19,121.87,120.84,121.04,85821.0,115.2565,115.9032,114.9237,115.1139,85821.0
2018-12-10 12:00:00,121.23,121.67,120.93,120.97,58492.0,115.2946,115.713,115.0092,115.0473,58492.0
2018-12-10 12:30:00,121.02,122.2,120.85,121.8,46098.0,115.0948,116.2171,114.9332,115.8367,46098.0
2018-12-10 13:00:00,121.75,122.09,121.55,121.94,43059.0,115.7891,116.1125,115.5989,115.9698,43059.0
2018-12-10 13:30:00,121.94,122.57,121.94,122.13,58864.0,115.9698,116.569,115.9698,116.1505,58864.0
2018-12-10 14:00:00,122.15,122.33,121.83,122.15,50460.0,116.1695,116.3407,115.8652,116.1695,50460.0
2018-12-10 14:30:00,122.2,123.04,121.9,122.56,116024.0,116.2171,117.0159,115.9318,116.5594,116024.0
2018-12-10 15:00:00,122.52,122.66,122.2,122.54,53209.0,116.5214,116.6545,116.2171,116.5404,53209.0
2018-12-10 15:30:00,122.61,123.3,122.61,123.07,120074.0,116.607,117.2632,116.607,117.0445,120074.0
2018-12-11 09:30:00,123.84,125.15,123.74,124.45,89744.0,117.7768,119.0226,117.6817,118.3569,89744.0
2018-12-11 10:00:00,124.42,124.51,123.9,124.43,62128.0,118.3284,118.414,117.8338,118.3379,62128.0
2018-12-11 10:30:00,124.39,125.46,123.94,124.98,81350.0,118.2998,119.3175,117.8719,118.861,81350.0
2018-12-11 11:00:00,124.88,124.92,123.8,124.03,35268.0,118.7659,118.8039,117.7387,117.9575,35268.0
2018-12-11 11:30:00,124.05,124.05,123.2,123.36,37669.0,117.9765,117.9765,117.1681,117.3203,37669.0
2018-12-11 12:00:00,123.36,123.36,122.37,122.76,32325.0,117.3203,117.3203,116.3787,116.7496,32325.0
2018-12-11 12:30:00,122.59,122.85,121.93,122.1,81846.0,116.588,116.8352,115.9603,116.122,81846.0
2018-12-11 13:00:00,122.03,122.23,121.52,121.61,32921.0,116.0554,116.2456,115.5704,115.656,32921.0
2018-12-11 13:30:00,121.64,121.65,120.73,120.96,147885.0,115.6845,115.694,114.819,115.0378,147885.0
2018-12-11 14:00:00,120.96,122.49,120.67,122.09,131446.0,115.0378,116.4929,114.762,116.1125,131446.0
2018-12-11 14:30:00,122.09,123.06,122.09,123.05,37285.0,116.1125,117.035,116.1125,117.0255,37285.0
2018-12-11 15:00:00,123.07,123.07,122.54,122.68,59904.0,117.0445,117.0445,116.5404,116.6736,59904.0
2018-12-11 15:30:00,122.67,123.11,122.06,122.17,145112.0,116.6641,117.0825,116.0839,116.1885,145112.0
2018-12-12 09:30:00,121.71,124.76,121.71,123.52,92459.0,115.7511,118.6517,115.7511,117.4724,92459.0
2018-12-12 10:00:00,123.67,125.1,123.63,124.76,65417.0,117.6151,118.9751,117.5771,118.6517,65417.0
2018-12-12 10:30:00,124.72,125.0,124.31,124.93,59338.0,118.6137,118.88,118.2238,118.8134,59338.0
2018-12-12 11:00:00,124.85,125.61,124.75,125.15,71983.0,118.7373,119.4601,118.6422,119.0226,71983.0
2018-12-12 11:30:00,125.19,125.21,124.66,125.08,42642.0,119.0607,119.0797,118.5566,118.9561,42642.0
2018-12-12 12:00:00,125.2,125.82,125.1,125.38,68749.0,119.0702,119.6598,118.9751,119.2414,68749.0
2018-12-12 12:30:00,125.36,125.73,125.18,125.53,40332.0,119.2224,119.5742,119.0512,119.384,40332.0
2018-12-12 13:00:00,125.55,126.12,125.49,125.82,45358.0,119.4031,119.9451,119.346,119.6598,45358.0
2018-12-12 13:30:00,125.87,125.92,125.19,125.42,35150.0,119.7074,119.7549,119.0607,119.2794,35150.0
2018-12-12 14:00:00,125.44,125.44,124.31,124.39,48139.0,119.2984,119.2984,118.2238,118.2998,48139.0
2018-12-12 14:30:00,124.31,124.44,123.87,124.16,52505.0,118.2238,118.3474,117.8053,118.0811,52505.0
2018-12-12 15:00:00,124.02,124.54,123.93,124.01,50018.0,117.948,118.4425,117.8624,117.9384,50018.0
2018-12-12 15:30:00,124.02,124.41,123.2,123.34,175517.0,117.948,118.3189,117.1681,117.3013,175517.0
2018-12-13 09:30:00,123.33,124.48,121.45,121.48,90645.0,117.2917,118.3854,115.5038,115.5323,90645.0
2018-12-13 10:00:00,121.53,123.19,121.43,122.51,62324.0,115.5799,117.1586,115.4848,116.5119,62324.0
2018-12-13 10:30:00,122.48,122.83,122.11,122.62,31002.0,116.4834,116.8162,116.1315,116.6165,31002.0
2018-12-13 11:00:00,122.51,123.07,122.05,122.52,37651.0,116.5119,117.0445,116.0744,116.5214,37651.0
2018-12-13 11:30:00,122.4,122.52,121.96,122.16,28749.0,116.4073,116.5214,115.9888,116.179,28749.0
2018-12-13 12:00:00,122.02,122.08,121.3,121.83,73641.0,116.0459,116.1029,115.3611,115.8652,73641.0
2018-12-13 12:30:00,121.83,122.61,121.76,122.47,38446.0,115.8652,116.607,115.7986,116.4738,38446.0
2018-12-13 13:00:00,122.44,122.62,122.09,122.52,38408.0,116.4453,116.6165,116.1125,116.5214,38408.0
2018-12-13 13:30:00,122.46,123.06,122.43,122.61,47618.0,116.4643,117.035,116.4358,116.607,47618.0
2018-12-13 14:00:00,122.63,122.75,121.94,122.11,38262.0,116.626,116.7401,115.9698,116.1315,38262.0
2018-12-13 14:30:00,122.08,122.58,121.88,122.4,37917.0,116.1029,116.5785,115.9127,116.4073,37917.0
2018-12-13 15:00:00,122.44,122.59,121.94,122.33,46257.0,116.4453,116.588,115.9698,116.3407,46257.0
2018-12-13 15:30:00,122.31,122.96,122.18,122.86,164126.0,116.3217,116.9399,116.198,116.8448,164126.0
2018-12-14 09:30:00,121.29,121.9,120.55,121.19,73317.0,115.3516,115.9318,114.6479,115.2565,73317.0
2018-12-14 10:00:00,121.04,121.13,119.85,119.87,79519.0,115.1139,115.1995,113.9821,114.0011,79519.0
2018-12-14 10:30:00,119.92,120.6,119.78,120.18,96283.0,114.0487,114.6954,113.9156,114.296,96283.0
2018-12-14 11:00:00,120.16,120.2,118.95,119.34,94632.0,114.2769,114.315,113.1262,113.4971,94632.0
2018-12-14 11:30:00,119.3,119.61,118.59,118.69,52314.0,113.4591,113.7539,112.7838,112.8789,52314.0
2018-12-14 12:00:00,118.74,119.34,118.66,119.24,37485.0,112.9265,113.4971,112.8504,113.402,37485.0
2018-12-14 12:30:00,119.14,119.46,118.89,119.09,42630.0,113.3069,113.6112,113.0691,113.2593,42630.0
2018-12-14 13:00:00,119.0,119.17,118.77,119.08,55461.0,113.1737,113.3354,112.955,113.2498,55461.0
2018-12-14 13:30:00,119.07,119.12,118.28,118.28,46313.0,113.2403,113.2879,112.489,112.489,46313.0
2018-12-14 14:00:00,118.24,118.34,117.24,117.4,115959.0,112.4509,112.5461,111.4999,111.6521,115959.0
2018-12-14 14:30:00,117.49,117.54,116.22,116.51,145010.0,111.7377,111.7852,110.5298,110.8057,145010.0
2018-12-14 15:00:00,116.48,117.26,116.37,117.18,83533.0,110.7771,111.5189,110.6725,111.4428,83533.0
2018-12-14 15:30:00,117.16,117.24,116.38,116.67,286214.0,111.4238,111.4999,110.682,110.9578,286214.0
2018-12-17 09:30:00,115.25,115.76,114.29,115.39,170478.0,109.6073,110.0924,108.6943,109.7405,170478.0
2018-12-17 10:00:00,115.37,115.38,114.3,114.64,108381.0,109.7215,109.731,108.7039,109.0272,108381.0
2018-12-17 10:30:00,114.65,115.02,114.08,114.14,133808.0,109.0367,109.3886,108.4946,108.5517,133808.0
2018-12-17 11:00:00,114.21,115.95,114.2,115.28,130084.0,108.6183,110.2731,108.6087,109.6359,130084.0
2018-12-17 11:30:00,115.25,115.25,114.56,114.63,78447.0,109.6073,109.6073,108.9511,109.0177,78447.0
2018-12-17 12:00:00,114.68,115.09,113.36,113.42,131336.0,109.0652,109.4552,107.8099,107.8669,131336.0
2018-12-17 12:30:00,113.42,113.53,112.56,112.65,108525.0,107.8669,107.9716,107.049,107.1346,108525.0
2018-12-17 13:00:00,112.67,113.77,112.5,113.61,140354.0,107.1537,108.1998,106.992,108.0476,140354.0
2018-12-17 13:30:00,113.55,113.71,113.16,113.26,82447.0,107.9906,108.1427,107.6197,107.7148,82447.0
2018-12-17 14:00:00,113.25,113.35,112.37,112.65,99410.0,107.7053,107.8004,106.8683,107.1346,99410.0
2018-12-17 14:30:00,112.65,112.93,112.26,112.37,91945.0,107.1346,107.4009,106.7637,106.8683,91945.0
2018-12-17 15:00:00,112.43,112.8,111.98,112.19,145742.0,106.9254,107.2773,106.4974,106.6972,145742.0
2018-12-17 15:30:00,112.22,112.22,111.27,111.92,347852.0,106.7257,106.7257,105.8222,106.4404,347852.0
2018-12-18 09:30:00,113.13,113.39,112.11,113.18,113862.0,107.5911,107.8384,106.6211,107.6387,113862.0
2018-12-18 10:00:00,113.13,113.23,111.7,112.08,66815.0,107.5911,107.6862,106.2311,106.5925,66815.0
2018-12-18 10:30:00,112.19,112.64,111.76,111.76,142019.0,106.6972,107.1251,106.2882,106.2882,142019.0
2018-12-18 11:00:00,111.7,112.29,111.12,111.41,111966.0,106.2311,106.7923,105.6795,105.9553,111966.0
2018-12-18 11:30:00,111.44,111.75,111.19,111.55,100512.0,105.9839,106.2787,105.7461,106.0885,100512.0
2018-12-18 12:00:00,111.54,112.39,111.28,111.28,85204.0,106.079,106.8874,105.8317,105.8317,85204.0
2018-12-18 12:30:00,111.25,111.37,110.69,110.81,85354.0,105.8032,105.9173,105.2706,105.3847,85354.0
2018-12-18 13:00:00,110.75,111.03,110.3,110.3,65706.0,105.3277,105.594,104.8997,104.8997,65706.0
2018-12-18 13:30:00,110.32,110.32,109.33,109.6,84538.0,104.9187,104.9187,103.9772,104.234,84538.0
2018-12-18 14:00:00,109.6,109.89,109.41,109.88,92381.0,104.234,104.5098,104.0533,104.5003,92381.0
2018-12-18 14:30:00,109.88,109.93,108.56,108.56,140197.0,104.5003,104.5478,103.2449,103.2449,140197.0
2018-12-18 15:00:00,108.61,109.18,108.55,109.0,139636.0,103.2924,103.8345,103.2354,103.6633,139636.0
2018-12-18 15:30:00,109.0,109.75,108.89,109.19,251270.0,103.6633,104.3766,103.5587,103.844,251270.0
2018-12-19 09:30:00,108.97,110.83,107.97,110.08,148063.0,103.6348,105.4037,102.6838,104.6905,148063.0
2018-12-19 10:00:00,110.22,112.0,110.18,111.68,175448.0,104.8236,106.5165,104.7856,106.2121,175448.0
2018-12-19 10:30:00,111.79,112.4,111.63,112.17,159249.0,106.3167,106.8969,106.1646,106.6781,159249.0
2018-12-19 11:00:00,112.18,112.76,111.89,112.44,106601.0,106.6876,107.2393,106.4118,106.9349,106601.0
2018-12-19 11:30:00,112.39,112.57,112.09,112.31,60625.0,106.8874,107.0586,106.6021,106.8113,60625.0
2018-12-19 12:00:00,112.33,112.41,111.98,112.29,63220.0,106.8303,106.9064,106.4974,106.7923,63220.0
2018-12-19 12:30:00,112.3,112.5,112.05,112.32,58617.0,106.8018,106.992,106.564,106.8208,58617.0
2018-12-19 13:00:00,112.29,112.64,111.92,112.25,115315.0,106.7923,107.1251,106.4404,106.7542,115315.0
2018-12-19 13:30:00,112.26,112.6,111.3,112.6,92160.0,106.7637,107.0871,105.8507,107.0871,92160.0
2018-12-19 14:00:00,112.7,113.0,110.31,111.92,173652.0,107.1822,107.4675,104.9092,106.4404,173652.0
2018-12-19 14:30:00,111.8,112.48,110.18,110.55,115859.0,106.3263,106.973,104.7856,105.1375,115859.0
2018-12-19 15:00:00,110.52,111.51,109.79,110.16,170721.0,105.1089,106.0505,104.4147,104.7665,170721.0
2018-12-19 15:30:00,110.24,111.08,110.02,110.61,257978.0,104.8426,105.6415,104.6334,105.1945,257978.0
2018-12-20 09:30:00,111.99,114.26,111.17,113.86,360837.0,106.507,108.6658,105.7271,108.2854,360837.0
2018-12-20 10:00:00,113.96,114.41,112.62,113.18,282476.0,108.3805,108.8085,107.1061,107.6387,282476.0
2018-12-20 10:30:00,113.03,114.08,112.87,113.81,215216.0,107.496,108.4946,107.3439,108.2378,215216.0
2018-12-20 11:00:00,113.81,114.05,111.52,111.92,143746.0,108.2378,108.4661,106.06,106.4404,143746.0
2018-12-20 11:30:00,111.84,112.0,110.35,110.54,179866.0,106.3643,106.5165,104.9472,105.1279,179866.0
2018-12-20 12:00:00,110.57,111.08,109.82,110.84,123835.0,105.1565,105.6415,104.4432,105.4133,123835.0
2018-12-20 12:30:00,110.9,111.43,110.75,111.0,159435.0,105.4703,105.9744,105.3277,105.5654,159435.0
2018-12-20 13:00:00,110.99,111.67,110.79,110.98,153548.0,105.5559,106.2026,105.3657,105.5464,153548.0
2018-12-20 13:30:00,110.9,110.97,109.7,109.87,93410.0,105.4703,105.5369,104.3291,104.4907,93410.0
2018-12-20 14:00:00,109.85,109.91,108.7,109.26,149194.0,104.4717,104.5288,103.378,103.9106,149194.0
2018-12-20 14:30:00,109.3,110.57,109.17,110.0,298757.0,103.9487,105.1565,103.825,104.6144,298757.0
2018-12-20 15:00:00,110.0,111.11,109.39,110.32,119703.0,104.6144,105.67,104.0342,104.9187,119703.0
2018-12-20 15:30:00,110.35,110.56,109.17,109.79,285077.0,104.9472,105.147,103.825,104.4147,285077.0
2018-12-21 09:30:00,108.44,111.05,108.27,110.88,335078.0,103.1308,105.613,102.9691,105.4513,335078.0
2018-12-21 10:00:00,110.87,112.05,110.75,111.2,184798.0,105.4418,106.564,105.3277,105.7556,184798.0
2018-12-21 10:30:00,111.28,111.64,110.72,111.43,74026.0,105.8317,106.1741,105.2991,105.9744,74026.0
2018-12-21 11:00:00,111.27,111.3,109.86,110.83,87542.0,105.8222,105.8507,104.4812,105.4037,87542.0
2018-12-21 11:30:00,110.99,111.02,110.29,110.44,54584.0,105.5559,105.5844,104.8902,105.0328,54584.0
2018-12-21 12:00:00,110.45,110.51,109.43,109.45,80279.0,105.0423,105.0994,104.0723,104.0913,80279.0
2018-12-21 12:30:00,109.35,109.92,108.85,108.98,61707.0,103.9962,104.5383,103.5207,103.6443,61707.0
2018-12-21 13:00:00,109.04,109.36,108.42,109.18,67613.0,103.7014,104.0057,103.1117,103.8345,67613.0
2018-12-21 13:30:00,109.12,109.54,108.54,108.81,66101.0,103.7775,104.1769,103.2259,103.4826,66101.0
2018-12-21 14:00:00,108.73,109.35,108.57,109.01,67199.0,103.4066,103.9962,103.2544,103.6729,67199.0
2018-12-21 14:30:00,109.02,109.26,108.49,108.89,66336.0,103.6824,103.9106,103.1783,103.5587,66336.0
2018-12-21 15:00:00,108.92,109.0,108.04,108.06,131730.0,103.5873,103.6633,102.7503,102.7694,131730.0
2018-12-21 15:30:00,108.05,108.75,107.79,108.33,297605.0,102.7599,103.4256,102.5126,103.0261,297605.0
2018-12-24 09:30:00,108.32,108.32,106.11,107.95,115179.0,103.0166,103.0166,100.9148,102.6647,115179.0
2018-12-24 10:00:00,108.01,108.99,107.28,108.7,100710.0,102.7218,103.6538,102.0276,103.378,100710.0
2018-12-24 10:30:00,108.78,109.74,108.66,108.81,117371.0,103.4541,104.3671,103.34,103.4826,117371.0
2018-12-24 11:00:00,108.91,109.18,108.21,108.46,93779.0,103.5777,103.8345,102.912,103.1498,93779.0
2018-12-24 11:30:00,108.49,108.83,108.06,108.25,109711.0,103.1783,103.5017,102.7694,102.9501,109711.0
2018-12-24 12:00:00,108.28,108.87,108.14,108.3,130622.0,102.9786,103.5397,102.8454,102.9976,130622.0
2018-12-24 12:30:00,108.43,109.07,107.99,108.33,311751.0,103.1212,103.7299,102.7028,103.0261,311751.0
2018-12-26 09:30:00,108.32,108.83,107.3,107.42,116848.0,103.0166,103.5017,102.0466,102.1607,116848.0
2018-12-26 10:00:00,107.39,107.9,106.61,107.75,127019.0,102.1322,102.6172,101.3904,102.4745,127019.0
2018-12-26 10:30:00,107.58,108.45,107.4,108.01,108848.0,102.3129,103.1403,102.1417,102.7218,108848.0
2018-12-26 11:00:00,108.08,108.84,107.93,108.77,77556.0,102.7884,103.5112,102.6457,103.4446,77556.0
2018-12-26 11:30:00,108.72,109.04,108.41,108.97,70904.0,103.397,103.7014,103.1022,103.6348,70904.0
2018-12-26 12:00:00,108.93,109.57,108.79,108.86,51033.0,103.5968,104.2054,103.4636,103.5302,51033.0
2018-12-26 12:30:00,108.87,109.14,108.59,108.72,64447.0,103.5397,103.7965,103.2734,103.397,64447.0
2018-12-26 13:00:00,108.79,108.88,108.32,108.75,93148.0,103.4636,103.5492,103.0166,103.4256,93148.0
2018-12-26 13:30:00,108.78,109.59,108.7,109.43,75891.0,103.4541,104.2245,103.378,104.0723,75891.0
2018-12-26 14:00:00,109.48,109.52,108.93,109.06,81614.0,104.1198,104.1579,103.5968,103.7204,81614.0
2018-12-26 14:30:00,108.98,109.57,108.85,109.57,82900.0,103.6443,104.2054,103.5207,104.2054,82900.0
2018-12-26 15:00:00,109.46,109.71,109.35,109.67,99609.0,104.1008,104.3386,103.9962,104.3005,99609.0
2018-12-26 15:30:00,109.65,110.87,109.6,110.77,296778.0,104.2815,105.4418,104.234,105.3467,296778.0
2018-12-27 09:30:00,109.77,110.2,108.35,108.97,78326.0,104.3956,104.8046,103.0452,103.6348,78326.0
2018-12-27 10:00:00,108.79,109.92,108.71,109.64,61558.0,103.4636,104.5383,103.3875,104.272,61558.0
2018-12-27 10:30:00,109.56,109.99,109.29,109.58,72926.0,104.1959,104.6049,103.9391,104.2149,72926.0
2018-12-27 11:00:00,109.61,109.61,108.87,109.44,104178.0,104.2435,104.2435,103.5397,104.0818,104178.0
2018-12-27 11:30:00,109.45,109.73,108.92,109.0,67194.0,104.0913,104.3576,103.5873,103.6633,67194.0
2018-12-27 12:00:00,108.95,109.35,108.65,108.88,113877.0,103.6158,103.9962,103.3305,103.5492,113877.0
2018-12-27 12:30:00,108.78,109.09,108.34,109.03,69495.0,103.4541,103.7489,103.0357,103.6919,69495.0
2018-12-27 13:00:00,109.0,109.18,108.76,108.89,40696.0,103.6633,103.8345,103.4351,103.5587,40696.0
2018-12-27 13:30:00,108.86,108.95,107.76,108.25,130854.0,103.5302,103.6158,102.4841,102.9501,130854.0
2018-12-27 14:00:00,108.16,108.85,107.9,108.75,259450.0,102.8645,103.5207,102.6172,103.4256,259450.0
2018-12-27 14:30:00,108.74,109.46,108.64,109.16,91886.0,103.4161,104.1008,103.321,103.8155,91886.0
2018-12-27 15:00:00,109.23,109.89,108.76,109.89,118633.0,103.8821,104.5098,103.4351,104.5098,118633.0
2018-12-27 15:30:00,109.85,111.12,109.62,111.0,517524.0,104.4717,105.6795,104.253,105.5654,517524.0
2018-12-28 09:30:00,111.45,111.91,110.36,111.43,195425.0,105.9934,106.4309,104.9568,105.9744,195425.0
2018-12-28 10:00:00,111.37,111.74,109.69,109.86,85990.0,105.9173,106.2692,104.3196,104.4812,85990.0
2018-12-28 10:30:00,109.85,109.92,109.13,109.56,69013.0,104.4717,104.5383,103.787,104.1959,69013.0
2018-12-28 11:00:00,109.59,109.78,109.2,109.49,64924.0,104.2245,104.4052,103.8535,104.1294,64924.0
2018-12-28 11:30:00,109.46,110.03,109.4,109.89,53489.0,104.1008,104.6429,104.0438,104.5098,53489.0
2018-12-28 12:00:00,109.85,110.34,109.85,110.04,44412.0,104.4717,104.9377,104.4717,104.6524,44412.0
2018-12-28 12:30:00,110.12,110.38,109.95,110.02,56323.0,104.7285,104.9758,104.5668,104.6334,56323.0
2018-12-28 13:00:00,110.08,110.37,109.98,110.1,46999.0,104.6905,104.9663,104.5954,104.7095,46999.0
2018-12-28 13:30:00,110.04,110.43,109.84,110.3,55346.0,104.6524,105.0233,104.4622,104.8997,55346.0
2018-12-28 14:00:00,110.34,111.19,110.29,110.84,110952.0,104.9377,105.7461,104.8902,105.4133,110952.0
2018-12-28 14:30:00,110.83,111.58,110.65,111.4,204566.0,105.4037,106.117,105.2326,105.9458,204566.0
2018-12-28 15:00:00,111.4,111.46,109.87,110.12,51094.0,105.9458,106.0029,104.4907,104.7285,51094.0
2018-12-28 15:30:00,110.08,110.16,109.6,110.02,179556.0,104.6905,104.7665,104.234,104.6334,179556.0
2018-12-31 09:30:00,110.37,111.25,110.03,111.13,75430.0,104.9663,105.8032,104.6429,105.6891,75430.0
2018-12-31 10:00:00,111.11,111.27,110.63,110.77,61211.0,105.67,105.8222,105.2135,105.3467,61211.0
2018-12-31 10:30:00,110.84,110.93,110.03,110.15,62948.0,105.4133,105.4988,104.6429,104.757,62948.0
2018-12-31 11:00:00,110.15,110.16,109.54,109.99,39362.0,104.757,104.7665,104.1769,104.6049,39362.0
2018-12-31 11:30:00,109.99,110.08,109.63,109.85,30468.0,104.6049,104.6905,104.2625,104.4717,30468.0
2018-12-31 12:00:00,109.85,110.47,109.72,110.44,31011.0,104.4717,105.0614,104.3481,105.0328,31011.0
2018-12-31 12:30:00,110.49,110.66,110.22,110.31,26248.0,105.0804,105.2421,104.8236,104.9092,26248.0
2018-12-31 13:00:00,110.34,110.91,110.27,110.88,37565.0,104.9377,105.4798,104.8712,105.4513,37565.0
2018-12-31 13:30:00,110.89,110.89,110.38,110.38,32268.0,105.4608,105.4608,104.9758,104.9758,32268.0
2018-12-31 14:00:00,110.37,110.39,109.88,110.0,47259.0,104.9663,104.9853,104.5003,104.6144,47259.0
2018-12-31 14:30:00,110.03,110.69,109.95,110.28,31439.0,104.6429,105.2706,104.5668,104.8807,31439.0
2018-12-31 15:00:00,110.3,110.55,109.96,110.15,45513.0,104.8997,105.1375,104.5763,104.757,45513.0
2018-12-31 15:30:00,110.16,110.56,109.75,110.48,121762.0,104.7665,105.147,104.3766,105.0709,121762.0
2019-01-02 09:30:00,109.86,110.82,109.16,110.46,133746.0,104.4812,105.3942,103.8155,105.0519,133746.0
2019-01-02 10:00:00,110.42,111.67,110.19,110.94,115890.0,105.0138,106.2026,104.7951,105.5084,115890.0
2019-01-02 10:30:00,110.88,111.9,110.38,111.72,267838.0,105.4513,106.4214,104.9758,106.2502,267838.0
2019-01-02 11:00:00,111.7,112.53,111.5,112.4,144386.0,106.2311,107.0205,106.0409,106.8969,144386.0
2019-01-02 11:30:00,112.4,112.6,112.15,112.45,222648.0,106.8969,107.0871,106.6591,106.9444,222648.0
2019-01-02 12:00:00,112.44,113.1,112.27,112.81,125918.0,106.9349,107.5626,106.7732,107.2868,125918.0
2019-01-02 12:30:00,112.77,112.83,112.35,112.62,41174.0,107.2488,107.3058,106.8493,107.1061,41174.0
2019-01-02 13:00:00,112.59,113.77,112.58,113.66,102776.0,107.0776,108.1998,107.0681,108.0952,102776.0
2019-01-02 13:30:00,113.68,114.19,113.6,114.12,119841.0,108.1142,108.5992,108.0381,108.5327,119841.0
2019-01-02 14:00:00,114.14,114.14,113.02,113.42,60285.0,108.5517,108.5517,107.4865,107.8669,60285.0
2019-01-02 14:30:00,113.41,113.75,112.88,112.97,80492.0,107.8574,108.1808,107.3534,107.439,80492.0
2019-01-02 15:00:00,112.96,113.12,112.58,112.96,102717.0,107.4295,107.5816,107.0681,107.4295,102717.0
2019-01-02 15:30:00,112.91,113.2,112.49,113.08,165315.0,107.3819,107.6577,106.9825,107.5436,165315.0
2019-01-03 09:30:00,112.45,113.03,112.18,112.92,79175.0,106.9444,107.496,106.6876,107.3914,79175.0
2019-01-03 10:00:00,112.9,112.93,111.89,112.11,147867.0,107.3724,107.4009,106.4118,106.6211,147867.0
2019-01-03 10:30:00,112.05,112.68,111.97,112.65,160357.0,106.564,107.1632,106.4879,107.1346,160357.0
2019-01-03 11:00:00,112.58,113.57,112.58,113.33,79513.0,107.0681,108.0096,107.0681,107.7813,79513.0
2019-01-03 11:30:00,113.34,114.44,113.18,113.94,62999.0,107.7909,108.837,107.6387,108.3615,62999.0
2019-01-03 12:00:00,113.87,113.96,113.23,113.47,49913.0,108.2949,108.3805,107.6862,107.9145,49913.0
2019-01-03 12:30:00,113.5,114.09,113.29,113.94,62659.0,107.943,108.5041,107.7433,108.3615,62659.0
2019-01-03 13:00:00,113.91,113.92,113.32,113.56,88395.0,108.3329,108.3425,107.7718,108.0001,88395.0
2019-01-03 13:30:00,113.5,113.85,113.28,113.73,53971.0,107.943,108.2759,107.7338,108.1618,53971.0
2019-01-03 14:00:00,113.71,113.96,113.55,113.93,68945.0,108.1427,108.3805,107.9906,108.352,68945.0
2019-01-03 14:30:00,113.96,114.09,112.91,113.03,98007.0,108.3805,108.5041,107.3819,107.496,98007.0
2019-01-03 15:00:00,113.1,113.26,112.66,112.75,197000.0,107.5626,107.7148,107.1441,107.2297,197000.0
2019-01-03 15:30:00,112.71,113.29,112.51,112.78,437874.0,107.1917,107.7433,107.0015,107.2583,437874.0
2019-01-04 09:30:00,113.56,113.79,112.03,113.18,140739.0,108.0001,108.2188,106.545,107.6387,140739.0
2019-01-04 10:00:00,113.19,113.75,112.59,113.62,84040.0,107.6482,108.1808,107.0776,108.0571,84040.0
2019-01-04 10:30:00,113.8,113.88,113.03,113.51,67300.0,108.2283,108.3044,107.496,107.9525,67300.0
2019-01-04 11:00:00,113.54,113.81,112.88,112.99,78560.0,107.9811,108.2378,107.3534,107.458,78560.0
2019-01-04 11:30:00,112.99,113.58,112.7,113.54,52194.0,107.458,108.0191,107.1822,107.9811,52194.0
2019-01-04 12:00:00,113.58,114.03,113.25,113.97,69903.0,108.0191,108.4471,107.7053,108.39,69903.0
2019-01-04 12:30:00,113.87,114.15,113.78,114.05,23069.0,108.2949,108.5612,108.2093,108.4661,23069.0
2019-01-04 13:00:00,114.07,114.55,114.04,114.13,34171.0,108.4851,108.9416,108.4566,108.5422,34171.0
2019-01-04 13:30:00,114.15,114.67,113.9,114.47,52717.0,108.5612,109.0557,108.3234,108.8655,52717.0
2019-01-04 14:00:00,114.45,114.98,114.11,114.77,65317.0,108.8465,109.3506,108.5232,109.1508,65317.0
2019-01-04 14:30:00,114.73,114.91,114.13,114.13,60023.0,109.1128,109.284,108.5422,108.5422,60023.0
2019-01-04 15:00:00,114.16,114.4,113.94,114.11,74077.0,108.5707,108.799,108.3615,108.5232,74077.0
2019-01-04 15:30:00,114.13,114.46,113.98,114.35,198510.0,108.5422,108.856,108.3995,108.7514,198510.0
2019-01-07 09:30:00,114.48,115.85,114.3,114.84,85810.0,108.875,110.178,108.7039,109.2174,85810.0
2019-01-07 10:00:00,114.84,115.54,114.58,114.78,42866.0,109.2174,109.8831,108.9701,109.1604,42866.0
2019-01-07 10:30:00,114.8,115.32,114.76,115.04,42751.0,109.1794,109.6739,109.1413,109.4076,42751.0
2019-01-07 11:00:00,114.92,115.66,114.89,115.43,34331.0,109.2935,109.9973,109.265,109.7785,34331.0
2019-01-07 11:30:00,115.47,116.35,115.39,116.31,25934.0,109.8166,110.6535,109.7405,110.6154,25934.0
2019-01-07 12:00:00,116.34,116.5,115.99,116.4,25098.0,110.644,110.7961,110.3111,110.701,25098.0
2019-01-07 12:30:00,116.35,117.17,116.3,117.09,52256.0,110.6535,111.4333,110.6059,111.3573,52256.0
2019-01-07 13:00:00,117.12,117.4,116.82,117.33,40136.0,111.3858,111.6521,111.1005,111.5855,40136.0
2019-01-07 13:30:00,117.33,117.48,116.49,116.49,49057.0,111.5855,111.7282,110.7866,110.7866,49057.0
2019-01-07 14:00:00,116.5,117.48,116.5,116.82,95650.0,110.7961,111.7282,110.7961,111.1005,95650.0
2019-01-07 14:30:00,116.83,116.83,115.8,115.8,69919.0,111.11,111.11,110.1304,110.1304,69919.0
2019-01-07 15:00:00,115.81,116.4,115.78,116.29,47716.0,110.1399,110.701,110.1114,110.5964,47716.0
2019-01-07 15:30:00,116.32,116.32,115.36,115.38,252277.0,110.625,110.625,109.712,109.731,252277.0
2019-01-08 09:30:00,116.06,118.14,116.06,118.14,138574.0,110.3777,112.3558,110.3777,112.3558,138574.0
2019-01-08 10:00:00,118.07,118.58,117.06,117.37,87795.0,112.2893,112.7743,111.3287,111.6235,87795.0
2019-01-08 10:30:00,117.47,117.5,116.8,117.16,143369.0,111.7186,111.7472,111.0815,111.4238,143369.0
2019-01-08 11:00:00,117.14,117.52,116.88,117.17,90630.0,111.4048,111.7662,111.1575,111.4333,90630.0
2019-01-08 11:30:00,117.09,117.95,117.0,117.88,54720.0,111.3573,112.1751,111.2717,112.1086,54720.0
2019-01-08 12:00:00,117.81,118.25,117.7,117.74,151825.0,112.042,112.4605,111.9374,111.9754,151825.0
2019-01-08 12:30:00,117.75,118.25,117.63,118.08,91663.0,111.9849,112.4605,111.8708,112.2988,91663.0
2019-01-08 13:00:00,118.08,118.65,117.99,118.5,67855.0,112.2988,112.8409,112.2132,112.6982,67855.0
2019-01-08 13:30:00,118.51,118.6,117.93,118.29,46376.0,112.7077,112.7933,112.1561,112.4985,46376.0
2019-01-08 14:00:00,118.24,118.32,117.69,117.84,63334.0,112.4509,112.527,111.9279,112.0705,63334.0
2019-01-08 14:30:00,117.83,118.0,117.29,117.75,68881.0,112.061,112.2227,111.5475,111.9849,68881.0
2019-01-08 15:00:00,117.74,117.75,117.31,117.52,75149.0,111.9754,111.9849,111.5665,111.7662,75149.0
2019-01-08 15:30:00,117.52,117.99,117.52,117.7,213781.0,111.7662,112.2132,111.7662,111.9374,213781.0
2019-01-09 09:30:00,118.07,118.64,117.78,118.16,114154.0,112.2893,112.8314,112.0135,112.3749,114154.0
2019-01-09 10:00:00,118.19,118.91,118.13,118.22,133602.0,112.4034,113.0881,112.3463,112.4319,133602.0
2019-01-09 10:30:00,118.19,118.29,117.47,117.7,216002.0,112.4034,112.4985,111.7186,111.9374,216002.0
2019-01-09 11:00:00,117.67,118.4,117.29,118.15,91034.0,111.9089,112.6031,111.5475,112.3654,91034.0
2019-01-09 11:30:00,118.13,118.48,117.98,118.31,51493.0,112.3463,112.6792,112.2037,112.5175,51493.0
2019-01-09 12:00:00,118.31,118.53,118.23,118.4,28957.0,112.5175,112.7268,112.4414,112.6031,28957.0
2019-01-09 12:30:00,118.41,118.66,118.2,118.48,55908.0,112.6126,112.8504,112.4129,112.6792,55908.0
2019-01-09 13:00:00,118.51,118.54,118.19,118.42,31221.0,112.7077,112.7363,112.4034,112.6221,31221.0
2019-01-09 13:30:00,118.45,118.48,118.11,118.27,32892.0,112.6507,112.6792,112.3273,112.4795,32892.0
2019-01-09 14:00:00,118.28,118.58,118.15,118.3,90729.0,112.489,112.7743,112.3654,112.508,90729.0
2019-01-09 14:30:00,118.3,118.47,118.18,118.21,125659.0,112.508,112.6697,112.3939,112.4224,125659.0
2019-01-09 15:00:00,118.19,118.47,118.19,118.23,77999.0,112.4034,112.6697,112.4034,112.4414,77999.0
2019-01-09 15:30:00,118.24,118.37,118.0,118.25,229196.0,112.4509,112.5746,112.2227,112.4605,229196.0
2019-01-10 09:30:00,118.08,118.52,117.97,118.28,59760.0,112.2988,112.7172,112.1942,112.489,59760.0
2019-01-10 10:00:00,118.27,118.46,117.45,118.41,39403.0,112.4795,112.6602,111.6996,112.6126,39403.0
2019-01-10 10:30:00,118.48,119.54,118.44,119.54,67431.0,112.6792,113.6873,112.6412,113.6873,67431.0
2019-01-10 11:00:00,119.55,120.64,119.33,120.5,81514.0,113.6968,114.7334,113.4876,114.6003,81514.0
2019-01-10 11:30:00,120.51,120.93,120.45,120.73,127740.0,114.6098,115.0092,114.5527,114.819,127740.0
2019-01-10 12:00:00,120.8,120.95,119.89,120.12,277152.0,114.8856,115.0283,114.0202,114.2389,277152.0
2019-01-10 12:30:00,120.17,120.89,120.17,120.83,129767.0,114.2865,114.9712,114.2865,114.9141,129767.0
2019-01-10 13:00:00,120.75,120.99,120.25,120.34,139382.0,114.8381,115.0663,114.3625,114.4481,139382.0
2019-01-10 13:30:00,120.35,120.78,120.25,120.67,190942.0,114.4576,114.8666,114.3625,114.762,190942.0
2019-01-10 14:00:00,120.64,121.25,120.64,121.06,84092.0,114.7334,115.3136,114.7334,115.1329,84092.0
2019-01-10 14:30:00,121.07,121.13,120.6,120.82,57793.0,115.1424,115.1995,114.6954,114.9046,57793.0
2019-01-10 15:00:00,120.8,121.81,120.79,121.59,79158.0,114.8856,115.8462,114.8761,115.6369,79158.0
2019-01-10 15:30:00,121.6,122.59,121.56,122.04,376658.0,115.6464,116.588,115.6084,116.0649,376658.0
2019-01-11 09:30:00,121.3,121.96,120.19,120.77,60216.0,115.3611,115.9888,114.3055,114.8571,60216.0
2019-01-11 10:00:00,120.77,121.58,120.63,120.72,42218.0,114.8571,115.6274,114.7239,114.8095,42218.0
2019-01-11 10:30:00,120.72,121.43,120.59,121.38,92321.0,114.8095,115.4848,114.6859,115.4372,92321.0
2019-01-11 11:00:00,121.38,121.67,120.9,121.65,57448.0,115.4372,115.713,114.9807,115.694,57448.0
2019-01-11 11:30:00,121.62,121.74,121.14,121.62,113673.0,115.6655,115.7796,115.209,115.6655,113673.0
2019-01-11 12:00:00,121.63,121.67,120.74,120.92,68189.0,115.675,115.713,114.8285,114.9997,68189.0
2019-01-11 12:30:00,120.91,122.46,120.87,122.39,86953.0,114.9902,116.4643,114.9522,116.3978,86953.0
2019-01-11 13:00:00,122.37,122.37,121.36,121.69,47471.0,116.3787,116.3787,115.4182,115.732,47471.0
2019-01-11 13:30:00,121.66,122.26,121.5,122.12,42141.0,115.7035,116.2741,115.5513,116.141,42141.0
2019-01-11 14:00:00,122.13,122.44,121.62,121.69,56751.0,116.1505,116.4453,115.6655,115.732,56751.0
2019-01-11 14:30:00,121.7,121.91,121.39,121.62,35198.0,115.7415,115.9413,115.4467,115.6655,35198.0
2019-01-11 15:00:00,121.59,121.88,121.47,121.74,45161.0,115.6369,115.9127,115.5228,115.7796,45161.0
2019-01-11 15:30:00,121.71,122.33,121.69,122.16,156502.0,115.7511,116.3407,115.732,116.179,156502.0
2019-01-14 09:30:00,121.02,121.41,120.78,121.07,63770.0,115.0948,115.4657,114.8666,115.1424,63770.0
2019-01-14 10:00:00,121.09,121.13,120.36,120.73,89751.0,115.1614,115.1995,114.4672,114.819,89751.0
2019-01-14 10:30:00,120.73,121.26,120.73,121.19,71065.0,114.819,115.3231,114.819,115.2565,71065.0
2019-01-14 11:00:00,121.18,121.62,121.11,121.32,96477.0,115.247,115.6655,115.1804,115.3802,96477.0
2019-01-14 11:30:00,121.28,121.73,121.18,121.67,61831.0,115.3421,115.7701,115.247,115.713,61831.0
2019-01-14 12:00:00,121.69,122.37,121.62,122.34,55104.0,115.732,116.3787,115.6655,116.3502,55104.0
2019-01-14 12:30:00,122.34,122.38,121.72,121.76,55891.0,116.3502,116.3883,115.7606,115.7986,55891.0
2019-01-14 13:00:00,121.75,122.55,121.67,122.13,64614.0,115.7891,116.5499,115.713,116.1505,64614.0
2019-01-14 13:30:00,122.13,122.5,122.06,122.06,53108.0,116.1505,116.5024,116.0839,116.0839,53108.0
2019-01-14 14:00:00,122.05,122.17,121.56,121.63,47548.0,116.0744,116.1885,115.6084,115.675,47548.0
2019-01-14 14:30:00,121.64,122.02,121.55,121.91,55628.0,115.6845,116.0459,115.5989,115.9413,55628.0
2019-01-14 15:00:00,121.91,121.92,121.49,121.57,61156.0,115.9413,115.9508,115.5418,115.6179,61156.0
2019-01-14 15:30:00,121.57,121.91,121.57,121.66,217012.0,115.6179,115.9413,115.6179,115.7035,217012.0
2019-01-15 09:30:00,121.77,122.32,121.01,122.1,68842.0,115.8081,116.3312,115.0853,116.122,68842.0
2019-01-15 10:00:00,122.17,122.56,121.69,121.87,76802.0,116.1885,116.5594,115.732,115.9032,76802.0
2019-01-15 10:30:00,121.86,122.89,121.73,122.62,79900.0,115.8937,116.8733,115.7701,116.6165,79900.0
2019-01-15 11:00:00,122.59,122.8,122.0,122.34,50268.0,116.588,116.7877,116.0269,116.3502,50268.0
2019-01-15 11:30:00,122.34,122.49,121.93,122.31,57785.0,116.3502,116.4929,115.9603,116.3217,57785.0
2019-01-15 12:00:00,122.32,122.45,122.15,122.25,50161.0,116.3312,116.4548,116.1695,116.2646,50161.0
2019-01-15 12:30:00,122.28,122.4,122.18,122.3,40057.0,116.2931,116.4073,116.198,116.3122,40057.0
2019-01-15 13:00:00,122.3,122.51,122.19,122.46,33292.0,116.3122,116.5119,116.2076,116.4643,33292.0
2019-01-15 13:30:00,122.5,122.67,122.43,122.59,36905.0,116.5024,116.6641,116.4358,116.588,36905.0
2019-01-15 14:00:00,122.63,122.79,122.18,122.18,44205.0,116.626,116.7782,116.198,116.198,44205.0
2019-01-15 14:30:00,122.17,122.48,121.8,122.48,54044.0,116.1885,116.4834,115.8367,116.4834,54044.0
2019-01-15 15:00:00,122.46,122.9,122.4,122.76,84988.0,116.4643,116.8828,116.4073,116.7496,84988.0
2019-01-15 15:30:00,122.73,123.12,122.64,123.04,157706.0,116.7211,117.092,116.6355,117.0159,157706.0
2019-01-16 09:30:00,122.96,124.0,122.52,123.91,69861.0,116.9399,117.9289,116.5214,117.8433,69861.0
2019-01-16 10:00:00,123.86,124.64,123.42,124.31,78207.0,117.7958,118.5376,117.3773,118.2238,78207.0
2019-01-16 10:30:00,124.3,124.61,124.08,124.59,68307.0,118.2143,118.5091,118.005,118.4901,68307.0
2019-01-16 11:00:00,124.61,124.64,124.15,124.26,41672.0,118.5091,118.5376,118.0716,118.1762,41672.0
2019-01-16 11:30:00,124.23,124.41,124.02,124.25,52317.0,118.1477,118.3189,117.948,118.1667,52317.0
2019-01-16 12:00:00,124.24,124.4,124.01,124.24,41378.0,118.1572,118.3094,117.9384,118.1572,41378.0
2019-01-16 12:30:00,124.26,124.32,123.76,123.91,34554.0,118.1762,118.2333,117.7007,117.8433,34554.0
2019-01-16 13:00:00,123.9,123.96,123.52,123.83,34299.0,117.8338,117.8909,117.4724,117.7673,34299.0
2019-01-16 13:30:00,123.88,124.17,123.84,124.15,40431.0,117.8148,118.0906,117.7768,118.0716,40431.0
2019-01-16 14:00:00,124.16,124.74,124.14,124.58,51337.0,118.0811,118.6327,118.0621,118.4805,51337.0
2019-01-16 14:30:00,124.59,124.81,124.32,124.32,42176.0,118.4901,118.6993,118.2333,118.2333,42176.0
2019-01-16 15:00:00,124.32,124.44,124.19,124.24,55797.0,118.2333,118.3474,118.1096,118.1572,55797.0
2019-01-16 15:30:00,124.22,124.26,123.54,123.6,157726.0,118.1382,118.1762,117.4915,117.5485,157726.0
2019-01-17 09:30:00,123.45,124.77,123.34,123.99,70746.0,117.4059,118.6612,117.3013,117.9194,70746.0
2019-01-17 10:00:00,123.99,124.3,123.45,124.23,53207.0,117.9194,118.2143,117.4059,118.1477,53207.0
2019-01-17 10:30:00,124.16,124.68,124.12,124.46,64668.0,118.0811,118.5756,118.0431,118.3664,64668.0
2019-01-17 11:00:00,124.51,124.65,124.32,124.35,39910.0,118.414,118.5471,118.2333,118.2618,39910.0
2019-01-17 11:30:00,124.33,124.46,124.05,124.18,42288.0,118.2428,118.3664,117.9765,118.1001,42288.0
2019-01-17 12:00:00,124.19,124.45,124.09,124.4,27244.0,118.1096,118.3569,118.0145,118.3094,27244.0
2019-01-17 12:30:00,124.43,124.5,124.14,124.32,55341.0,118.3379,118.4045,118.0621,118.2333,55341.0
2019-01-17 13:00:00,124.28,124.76,124.28,124.66,34258.0,118.1952,118.6517,118.1952,118.5566,34258.0
2019-01-17 13:30:00,124.65,124.8,124.44,124.6,33623.0,118.5471,118.6898,118.3474,118.4996,33623.0
2019-01-17 14:00:00,124.57,124.68,124.22,124.34,37995.0,118.471,118.5756,118.1382,118.2523,37995.0
2019-01-17 14:30:00,124.32,125.14,124.25,124.28,58320.0,118.2333,119.0131,118.1667,118.1952,58320.0
2019-01-17 15:00:00,124.38,124.39,124.04,124.36,53924.0,118.2903,118.2998,117.967,118.2713,53924.0
2019-01-17 15:30:00,124.32,124.6,124.23,124.38,151301.0,118.2333,118.4996,118.1477,118.2903,151301.0
2019-01-18 09:30:00,125.04,127.23,125.01,126.36,192305.0,118.918,121.0008,118.8895,120.1734,192305.0
2019-01-18 10:00:00,126.4,126.99,125.9,126.93,103054.0,120.2114,120.7725,119.7359,120.7155,103054.0
2019-01-18 10:30:00,126.9,127.33,126.1,126.32,75716.0,120.687,121.0959,119.9261,120.1354,75716.0
2019-01-18 11:00:00,126.3,126.53,126.11,126.48,50571.0,120.1163,120.3351,119.9356,120.2875,50571.0
2019-01-18 11:30:00,126.48,126.65,126.33,126.55,51234.0,120.2875,120.4492,120.1449,120.3541,51234.0
2019-01-18 12:00:00,126.57,126.71,126.28,126.67,77078.0,120.3731,120.5063,120.0973,120.4682,77078.0
2019-01-18 12:30:00,126.64,126.66,126.19,126.23,76769.0,120.4397,120.4587,120.0117,120.0498,76769.0
2019-01-18 13:00:00,126.27,126.52,126.24,126.45,35863.0,120.0878,120.3256,120.0593,120.259,35863.0
2019-01-18 13:30:00,126.43,127.09,126.25,126.74,73833.0,120.24,120.8677,120.0688,120.5348,73833.0
2019-01-18 14:00:00,126.75,126.82,126.65,126.7,44384.0,120.5443,120.6109,120.4492,120.4967,44384.0
2019-01-18 14:30:00,126.69,126.78,126.25,126.25,85998.0,120.4872,120.5728,120.0688,120.0688,85998.0
2019-01-18 15:00:00,126.22,126.55,126.06,126.23,73808.0,120.0402,120.3541,119.8881,120.0498,73808.0
2019-01-18 15:30:00,126.25,126.67,126.19,126.66,291048.0,120.0688,120.4682,120.0117,120.4587,291048.0
2019-01-22 09:30:00,125.89,126.04,124.95,125.94,60045.0,119.7264,119.8691,118.8324,119.774,60045.0
2019-01-22 10:00:00,125.88,125.88,124.53,124.82,78969.0,119.7169,119.7169,118.433,118.7088,78969.0
2019-01-22 10:30:00,124.83,125.21,124.31,124.65,91444.0,118.7183,119.0797,118.2238,118.5471,91444.0
2019-01-22 11:00:00,124.6,125.14,124.55,124.98,34806.0,118.4996,119.0131,118.452,118.861,34806.0
2019-01-22 11:30:00,125.03,125.11,124.63,124.66,42204.0,118.9085,118.9846,118.5281,118.5566,42204.0
2019-01-22 12:00:00,124.66,125.04,124.51,124.76,47932.0,118.5566,118.918,118.414,118.6517,47932.0
2019-01-22 12:30:00,124.76,125.05,124.63,124.96,39911.0,118.6517,118.9275,118.5281,118.8419,39911.0
2019-01-22 13:00:00,124.96,124.96,124.15,124.74,52160.0,118.8419,118.8419,118.0716,118.6327,52160.0
2019-01-22 13:30:00,124.75,125.71,124.72,125.59,56613.0,118.6422,119.5552,118.6137,119.4411,56613.0
2019-01-22 14:00:00,125.56,125.56,124.96,125.01,27730.0,119.4126,119.4126,118.8419,118.8895,27730.0
2019-01-22 14:30:00,125.0,125.22,124.86,125.19,37518.0,118.88,119.0892,118.7468,119.0607,37518.0
2019-01-22 15:00:00,125.19,125.82,125.08,125.79,60810.0,119.0607,119.6598,118.9561,119.6313,60810.0
2019-01-22 15:30:00,125.82,125.98,125.25,125.9,123689.0,119.6598,119.812,119.1177,119.7359,123689.0
2019-01-23 09:30:00,126.08,126.8,125.64,126.74,47577.0,119.9071,120.5918,119.4886,120.5348,47577.0
2019-01-23 10:00:00,126.76,126.85,125.18,125.18,59544.0,120.5538,120.6394,119.0512,119.0512,59544.0
2019-01-23 10:30:00,125.18,125.58,124.74,125.2,63939.0,119.0512,119.4316,118.6327,119.0702,63939.0
2019-01-23 11:00:00,125.18,125.77,125.14,125.45,65037.0,119.0512,119.6123,119.0131,119.3079,65037.0
2019-01-23 11:30:00,125.45,125.48,124.73,124.81,34095.0,119.3079,119.3365,118.6232,118.6993,34095.0
2019-01-23 12:00:00,124.79,125.04,124.49,124.92,41926.0,118.6803,118.918,118.3949,118.8039,41926.0
2019-01-23 12:30:00,124.89,125.31,124.89,125.2,50908.0,118.7754,119.1748,118.7754,119.0702,50908.0
2019-01-23 13:00:00,125.25,125.72,124.91,125.7,51991.0,119.1177,119.5647,118.7944,119.5457,51991.0
2019-01-23 13:30:00,125.69,125.91,125.57,125.82,36574.0,119.5362,119.7454,119.4221,119.6598,36574.0
2019-01-23 14:00:00,125.8,126.04,125.6,125.75,29120.0,119.6408,119.8691,119.4506,119.5933,29120.0
2019-01-23 14:30:00,125.75,125.97,125.65,125.89,45438.0,119.5933,119.8025,119.4982,119.7264,45438.0
2019-01-23 15:00:00,125.84,126.35,125.84,126.29,42881.0,119.6789,120.1639,119.6789,120.1068,42881.0
2019-01-23 15:30:00,126.31,126.31,125.81,126.12,129618.0,120.1258,120.1258,119.6503,119.9451,129618.0
2019-01-24 09:30:00,125.9,126.0,124.46,124.66,78292.0,119.7359,119.831,118.3664,118.5566,78292.0
2019-01-24 10:00:00,124.61,126.26,124.55,126.26,50549.0,118.5091,120.0783,118.452,120.0783,50549.0
2019-01-24 10:30:00,126.23,126.47,125.92,126.4,62850.0,120.0498,120.278,119.7549,120.2114,62850.0
2019-01-24 11:00:00,126.36,126.8,126.26,126.68,53893.0,120.1734,120.5918,120.0783,120.4777,53893.0
2019-01-24 11:30:00,126.64,126.67,126.04,126.04,54187.0,120.4397,120.4682,119.8691,119.8691,54187.0
2019-01-24 12:00:00,126.1,126.1,125.41,125.61,35623.0,119.9261,119.9261,119.2699,119.4601,35623.0
2019-01-24 12:30:00,125.63,126.15,125.46,126.05,80408.0,119.4791,119.9737,119.3175,119.8786,80408.0
2019-01-24 13:00:00,126.01,126.21,125.47,125.53,201435.0,119.8405,120.0307,119.327,119.384,201435.0
2019-01-24 13:30:00,125.54,125.73,125.07,125.12,32584.0,119.3935,119.5742,118.9466,118.9941,32584.0
2019-01-24 14:00:00,125.12,125.24,124.88,124.98,51465.0,118.9941,119.1082,118.7659,118.861,51465.0
2019-01-24 14:30:00,124.97,125.15,124.8,124.9,69521.0,118.8514,119.0226,118.6898,118.7849,69521.0
2019-01-24 15:00:00,124.89,125.26,124.82,125.26,60566.0,118.7754,119.1272,118.7088,119.1272,60566.0
2019-01-24 15:30:00,125.27,125.49,125.05,125.45,135369.0,119.1368,119.346,118.9275,119.3079,135369.0
2019-01-25 09:30:00,126.86,128.61,126.56,127.42,117550.0,120.6489,122.3132,120.3636,121.1815,117550.0
2019-01-25 10:00:00,127.36,127.86,127.3,127.77,43363.0,121.1244,121.6,121.0674,121.5144,43363.0
2019-01-25 10:30:00,127.75,127.88,127.23,127.82,59441.0,121.4953,121.619,121.0008,121.5619,59441.0
2019-01-25 11:00:00,127.89,127.93,127.11,127.44,55123.0,121.6285,121.6665,120.8867,121.2005,55123.0
2019-01-25 11:30:00,127.43,127.88,127.38,127.41,54408.0,121.191,121.619,121.1435,121.172,54408.0
2019-01-25 12:00:00,127.41,127.57,127.12,127.49,50867.0,121.172,121.3242,120.8962,121.2481,50867.0
2019-01-25 12:30:00,127.46,127.51,126.7,126.82,46588.0,121.2195,121.2671,120.4967,120.6109,46588.0
2019-01-25 13:00:00,126.8,126.99,126.7,126.88,27220.0,120.5918,120.7725,120.4967,120.6679,27220.0
2019-01-25 13:30:00,126.87,127.08,126.71,126.86,28926.0,120.6584,120.8581,120.5063,120.6489,28926.0
2019-01-25 14:00:00,126.8,126.95,126.61,126.73,37132.0,120.5918,120.7345,120.4112,120.5253,37132.0
2019-01-25 14:30:00,126.73,126.95,126.66,126.87,34497.0,120.5253,120.7345,120.4587,120.6584,34497.0
2019-01-25 15:00:00,126.9,127.31,126.89,127.06,43941.0,120.687,121.0769,120.6774,120.8391,43941.0
2019-01-25 15:30:00,127.1,127.1,126.75,127.04,116639.0,120.8772,120.8772,120.5443,120.8201,116639.0
2019-01-28 09:30:00,126.42,126.58,124.69,125.06,54179.0,120.2305,120.3826,118.5852,118.937,54179.0
2019-01-28 10:00:00,125.03,125.3,124.75,124.96,64253.0,118.9085,119.1653,118.6422,118.8419,64253.0
2019-01-28 10:30:00,124.96,126.28,124.78,125.88,122609.0,118.8419,120.0973,118.6707,119.7169,122609.0
2019-01-28 11:00:00,125.86,126.84,125.69,126.28,94501.0,119.6979,120.6299,119.5362,120.0973,94501.0
2019-01-28 11:30:00,126.36,126.36,125.91,125.92,43378.0,120.1734,120.1734,119.7454,119.7549,43378.0
2019-01-28 12:00:00,125.93,125.96,125.67,125.71,39453.0,119.7644,119.793,119.5172,119.5552,39453.0
2019-01-28 12:30:00,125.69,125.93,125.53,125.64,35813.0,119.5362,119.7644,119.384,119.4886,35813.0
2019-01-28 13:00:00,125.54,125.78,125.54,125.57,51251.0,119.3935,119.6218,119.3935,119.4221,51251.0
2019-01-28 13:30:00,125.58,126.04,125.58,125.65,57500.0,119.4316,119.8691,119.4316,119.4982,57500.0
2019-01-28 14:00:00,125.7,125.78,125.32,125.4,61775.0,119.5457,119.6218,119.1843,119.2604,61775.0
2019-01-28 14:30:00,125.42,125.7,125.36,125.61,57874.0,119.2794,119.5457,119.2224,119.4601,57874.0
2019-01-28 15:00:00,125.61,125.8,125.41,125.63,67243.0,119.4601,119.6408,119.2699,119.4791,67243.0
2019-01-28 15:30:00,125.6,125.77,125.47,125.77,127936.0,119.4506,119.6123,119.327,119.6123,127936.0
2019-01-29 09:30:00,126.17,126.19,125.16,125.69,74524.0,119.9927,120.0117,119.0321,119.5362,74524.0
2019-01-29 10:00:00,125.68,125.73,124.59,125.41,101897.0,119.5267,119.5742,118.4901,119.2699,101897.0
2019-01-29 10:30:00,125.48,125.81,124.48,124.59,110806.0,119.3365,119.6503,118.3854,118.4901,110806.0
2019-01-29 11:00:00,124.58,124.88,124.42,124.49,67494.0,118.4805,118.7659,118.3284,118.3949,67494.0
2019-01-29 11:30:00,124.53,125.05,124.53,124.97,51733.0,118.433,118.9275,118.433,118.8514,51733.0
2019-01-29 12:00:00,124.97,125.34,124.7,125.16,132109.0,118.8514,119.2033,118.5947,119.0321,132109.0
2019-01-29 12:30:00,125.15,125.43,124.97,125.12,55057.0,119.0226,119.2889,118.8514,118.9941,55057.0
2019-01-29 13:00:00,125.12,125.42,124.85,125.36,58474.0,118.9941,119.2794,118.7373,119.2224,58474.0
2019-01-29 13:30:00,125.39,125.7,125.3,125.46,42542.0,119.2509,119.5457,119.1653,119.3175,42542.0
2019-01-29 14:00:00,125.43,125.56,125.33,125.42,35018.0,119.2889,119.4126,119.1938,119.2794,35018.0
2019-01-29 14:30:00,125.38,125.51,125.16,125.19,44931.0,119.2414,119.365,119.0321,119.0607,44931.0
2019-01-29 15:00:00,125.17,125.51,124.92,125.48,75012.0,119.0417,119.365,118.8039,119.3365,75012.0
2019-01-29 15:30:00,125.53,125.61,125.05,125.29,169082.0,119.384,119.4601,118.9275,119.1558,169082.0
2019-01-30 09:30:00,125.3,126.08,125.12,125.78,65877.0,119.1653,119.9071,118.9941,119.6218,65877.0
2019-01-30 10:00:00,125.74,125.91,124.94,125.3,51016.0,119.5837,119.7454,118.8229,119.1653,51016.0
2019-01-30 10:30:00,125.28,125.4,124.39,124.59,105509.0,119.1463,119.2604,118.2998,118.4901,105509.0
2019-01-30 11:00:00,124.63,125.23,124.59,124.76,95719.0,118.5281,119.0987,118.4901,118.6517,95719.0
2019-01-30 11:30:00,124.74,124.99,124.31,124.97,47040.0,118.6327,118.8705,118.2238,118.8514,47040.0
2019-01-30 12:00:00,124.98,125.35,124.92,125.07,38835.0,118.861,119.2128,118.8039,118.9466,38835.0
2019-01-30 12:30:00,125.08,125.19,124.86,124.98,31920.0,118.9561,119.0607,118.7468,118.861,31920.0
2019-01-30 13:00:00,125.02,125.14,124.87,124.94,28848.0,118.899,119.0131,118.7563,118.8229,28848.0
2019-01-30 13:30:00,124.97,125.06,124.62,124.66,29301.0,118.8514,118.937,118.5186,118.5566,29301.0
2019-01-30 14:00:00,124.61,125.25,124.47,124.8,88370.0,118.5091,119.1177,118.3759,118.6898,88370.0
2019-01-30 14:30:00,124.8,125.02,124.55,124.91,78765.0,118.6898,118.899,118.452,118.7944,78765.0
2019-01-30 15:00:00,124.93,125.0,124.57,124.67,76730.0,118.8134,118.88,118.471,118.5661,76730.0
2019-01-30 15:30:00,124.66,125.21,124.56,124.98,157950.0,118.5566,119.0797,118.4615,118.861,157950.0
2019-01-31 09:30:00,125.23,128.63,125.23,127.89,159780.0,119.0987,122.3323,119.0987,121.6285,159780.0
2019-01-31 10:00:00,127.87,128.6,127.76,128.23,117268.0,121.6095,122.3037,121.5048,121.9518,117268.0
2019-01-31 10:30:00,128.22,129.4,128.19,129.03,100904.0,121.9423,123.0646,121.9138,122.7127,100904.0
2019-01-31 11:00:00,128.97,129.98,128.97,129.65,135522.0,122.6556,123.6162,122.6556,123.3023,135522.0
2019-01-31 11:30:00,129.58,129.85,129.17,129.7,81991.0,123.2357,123.4925,122.8458,123.3499,81991.0
2019-01-31 12:00:00,129.67,129.74,128.86,128.86,64255.0,123.3213,123.3879,122.551,122.551,64255.0
2019-01-31 12:30:00,128.86,129.0,128.46,128.79,40679.0,122.551,122.6841,122.1706,122.4844,40679.0
2019-01-31 13:00:00,128.79,129.18,128.7,128.98,65215.0,122.4844,122.8553,122.3988,122.6651,65215.0
2019-01-31 13:30:00,128.98,129.21,128.78,129.11,116289.0,122.6651,122.8839,122.4749,122.7888,116289.0
2019-01-31 14:00:00,129.11,129.11,128.56,128.76,57751.0,122.7888,122.7888,122.2657,122.4559,57751.0
2019-01-31 14:30:00,128.78,129.09,128.72,129.04,52017.0,122.4749,122.7697,122.4178,122.7222,52017.0
2019-01-31 15:00:00,129.03,129.04,128.65,128.89,67260.0,122.7127,122.7222,122.3513,122.5795,67260.0
2019-01-31 15:30:00,128.9,128.94,127.68,128.0,443169.0,122.589,122.6271,121.4288,121.7331,443169.0
2019-02-01 09:30:00,123.56,127.58,122.46,124.82,622906.0,117.5105,121.3337,116.4643,118.7088,622906.0
2019-02-01 10:00:00,124.9,126.04,124.7,125.33,239889.0,118.7849,119.8691,118.5947,119.1938,239889.0
2019-02-01 10:30:00,125.33,126.42,125.01,125.35,204744.0,119.1938,120.2305,118.8895,119.2128,204744.0
2019-02-01 11:00:00,125.27,126.88,124.54,126.84,112051.0,119.1368,120.6679,118.4425,120.6299,112051.0
2019-02-01 11:30:00,126.82,127.28,126.14,126.61,99095.0,120.6109,121.0483,119.9642,120.4112,99095.0
2019-02-01 12:00:00,126.59,127.57,126.08,127.44,115074.0,120.3921,121.3242,119.9071,121.2005,115074.0
2019-02-01 12:30:00,127.44,127.73,126.71,127.24,105617.0,121.2005,121.4763,120.5063,121.0103,105617.0
2019-02-01 13:00:00,127.25,127.58,127.0,127.29,70653.0,121.0198,121.3337,120.7821,121.0579,70653.0
2019-02-01 13:30:00,127.32,127.51,127.04,127.24,65878.0,121.0864,121.2671,120.8201,121.0103,65878.0
2019-02-01 14:00:00,127.17,127.61,126.87,127.23,86690.0,120.9437,121.3622,120.6584,121.0008,86690.0
2019-02-01 14:30:00,127.2,127.54,127.2,127.37,69553.0,120.9723,121.2956,120.9723,121.1339,69553.0
2019-02-01 15:00:00,127.39,127.65,126.81,126.85,353885.0,121.153,121.4002,120.6014,120.6394,353885.0
2019-02-01 15:30:00,126.89,127.35,126.7,127.3,286314.0,120.6774,121.1149,120.4967,121.0674,286314.0
2019-02-04 09:30:00,127.69,129.98,127.65,129.86,92284.0,121.4383,123.6162,121.4002,123.502,92284.0
2019-02-04 10:00:00,129.83,131.18,129.6,130.24,160857.0,123.4735,124.7574,123.2548,123.8634,160857.0
2019-02-04 10:30:00,130.18,131.4,130.1,130.57,140794.0,123.8064,124.9666,123.7303,124.1773,140794.0
2019-02-04 11:00:00,130.58,131.59,130.54,131.53,69585.0,124.1868,125.1473,124.1487,125.0903,69585.0
2019-02-04 11:30:00,131.59,131.66,130.97,131.11,73915.0,125.1473,125.2139,124.5577,124.6908,73915.0
2019-02-04 12:00:00,131.11,131.79,131.11,131.74,49374.0,124.6908,125.3375,124.6908,125.29,49374.0
2019-02-04 12:30:00,131.7,131.99,131.52,131.73,67405.0,125.2519,125.5277,125.0808,125.2805,67405.0
2019-02-04 13:00:00,131.72,131.81,131.34,131.54,54367.0,125.271,125.3566,124.9096,125.0998,54367.0
2019-02-04 13:30:00,131.52,131.52,130.76,130.88,52388.0,125.0808,125.0808,124.358,124.4721,52388.0
2019-02-04 14:00:00,130.89,131.15,130.74,130.93,89104.0,124.4816,124.7289,124.3389,124.5196,89104.0
2019-02-04 14:30:00,130.9,130.98,130.61,130.88,74571.0,124.4911,124.5672,124.2153,124.4721,74571.0
2019-02-04 15:00:00,130.86,131.5,130.84,131.37,72318.0,124.4531,125.0617,124.4341,124.9381,72318.0
2019-02-04 15:30:00,131.37,132.26,131.28,132.26,346671.0,124.9381,125.7845,124.8525,125.7845,346671.0
2019-02-05 09:30:00,132.56,133.13,132.27,133.13,75606.0,126.0698,126.6119,125.794,126.6119,75606.0
2019-02-05 10:00:00,133.05,133.4,132.75,132.83,72554.0,126.5358,126.8687,126.2505,126.3266,72554.0
2019-02-05 10:30:00,132.78,133.7,132.61,133.7,51211.0,126.2791,127.154,126.1174,127.154,51211.0
2019-02-05 11:00:00,133.71,133.75,132.88,133.08,45686.0,127.1635,127.2016,126.3742,126.5644,45686.0
2019-02-05 11:30:00,133.11,133.45,132.72,132.99,123434.0,126.5929,126.9163,126.222,126.4788,123434.0
2019-02-05 12:00:00,132.99,133.0,131.73,132.06,119067.0,126.4788,126.4883,125.2805,125.5943,119067.0
2019-02-05 12:30:00,132.07,132.4,131.96,132.16,63524.0,125.6038,125.9177,125.4992,125.6894,63524.0
2019-02-05 13:00:00,132.21,132.32,131.62,131.9,190861.0,125.737,125.8416,125.1759,125.4422,190861.0
2019-02-05 13:30:00,131.9,132.01,131.54,131.78,73236.0,125.4422,125.5468,125.0998,125.328,73236.0
2019-02-05 14:00:00,131.8,132.2,131.77,132.17,65200.0,125.347,125.7275,125.3185,125.6989,65200.0
2019-02-05 14:30:00,132.2,132.54,132.06,132.16,78389.0,125.7275,126.0508,125.5943,125.6894,78389.0
2019-02-05 15:00:00,132.14,132.45,132.11,132.28,33761.0,125.6704,125.9652,125.6419,125.8035,33761.0
2019-02-05 15:30:00,132.31,132.4,131.74,131.81,169052.0,125.8321,125.9177,125.29,125.3566,169052.0
2019-02-06 09:30:00,131.34,132.19,131.0,131.73,63643.0,124.9096,125.718,124.5862,125.2805,63643.0
2019-02-06 10:00:00,131.7,131.98,131.28,131.57,48552.0,125.2519,125.5182,124.8525,125.1283,48552.0
2019-02-06 10:30:00,131.53,131.99,131.44,131.69,106778.0,125.0903,125.5277,125.0047,125.2424,106778.0
2019-02-06 11:00:00,131.73,132.31,131.65,131.87,148562.0,125.2805,125.8321,125.2044,125.4136,148562.0
2019-02-06 11:30:00,131.9,132.48,131.86,132.4,67880.0,125.4422,125.9938,125.4041,125.9177,67880.0
2019-02-06 12:00:00,132.39,132.76,132.32,132.67,32527.0,125.9082,126.26,125.8416,126.1745,32527.0
2019-02-06 12:30:00,132.66,132.83,132.49,132.55,48000.0,126.1649,126.3266,126.0033,126.0603,48000.0
2019-02-06 13:00:00,132.62,132.81,132.54,132.64,41447.0,126.1269,126.3076,126.0508,126.1459,41447.0
2019-02-06 13:30:00,132.59,133.22,132.51,132.96,63504.0,126.0984,126.6975,126.0223,126.4503,63504.0
2019-02-06 14:00:00,132.98,132.98,132.69,132.81,30058.0,126.4693,126.4693,126.1935,126.3076,30058.0
2019-02-06 14:30:00,132.81,132.86,132.52,132.59,32008.0,126.3076,126.3552,126.0318,126.0984,32008.0
2019-02-06 15:00:00,132.62,133.07,132.61,132.89,58385.0,126.1269,126.5549,126.1174,126.3837,58385.0
2019-02-06 15:30:00,132.88,132.88,132.25,132.62,156707.0,126.3742,126.3742,125.775,126.1269,156707.0
2019-02-07 09:30:00,132.81,133.49,132.27,133.02,158722.0,126.3076,126.9543,125.794,126.5073,158722.0
2019-02-07 10:00:00,133.0,133.49,133.0,133.31,60194.0,126.4883,126.9543,126.4883,126.7831,60194.0
2019-02-07 10:30:00,133.31,133.45,132.8,132.92,65788.0,126.7831,126.9163,126.2981,126.4122,65788.0
2019-02-07 11:00:00,132.86,133.02,131.68,131.73,69753.0,126.3552,126.5073,125.2329,125.2805,69753.0
2019-02-07 11:30:00,131.72,131.91,131.45,131.58,40473.0,125.271,125.4517,125.0142,125.1378,40473.0
2019-02-07 12:00:00,131.62,131.72,131.45,131.58,31261.0,125.1759,125.271,125.0142,125.1378,31261.0
2019-02-07 12:30:00,131.54,131.62,131.05,131.11,29862.0,125.0998,125.1759,124.6338,124.6908,29862.0
2019-02-07 13:00:00,131.14,131.29,130.74,130.99,51040.0,124.7194,124.862,124.3389,124.5767,51040.0
2019-02-07 13:30:00,131.03,131.51,130.97,131.09,40304.0,124.6147,125.0712,124.5577,124.6718,40304.0
2019-02-07 14:00:00,131.1,131.17,130.75,131.17,28503.0,124.6813,124.7479,124.3485,124.7479,28503.0
2019-02-07 14:30:00,131.14,131.14,130.47,130.53,40262.0,124.7194,124.7194,124.0822,124.1392,40262.0
2019-02-07 15:00:00,130.56,130.69,130.42,130.53,43344.0,124.1678,124.2914,124.0346,124.1392,43344.0
2019-02-07 15:30:00,130.55,130.79,130.29,130.61,134284.0,124.1582,124.3865,123.911,124.2153,134284.0
2019-02-08 09:30:00,130.15,130.58,128.85,128.93,79939.0,123.7778,124.1868,122.5415,122.6176,79939.0
2019-02-08 10:00:00,129.02,129.14,127.96,128.75,80899.0,122.7032,122.8173,121.6951,122.4464,80899.0
2019-02-08 10:30:00,128.71,128.84,128.13,128.46,49347.0,122.4083,122.532,121.8567,122.1706,49347.0
2019-02-08 11:00:00,128.33,128.55,128.14,128.16,68178.0,122.0469,122.2562,121.8662,121.8853,68178.0
2019-02-08 11:30:00,128.16,128.73,127.97,128.51,64541.0,121.8853,122.4274,121.7046,122.2181,64541.0
2019-02-08 12:00:00,128.49,128.54,127.81,127.97,53862.0,122.1991,122.2467,121.5524,121.7046,53862.0
2019-02-08 12:30:00,127.99,128.31,127.99,128.06,35707.0,121.7236,122.0279,121.7236,121.7902,35707.0
2019-02-08 13:00:00,128.06,128.29,127.65,128.04,39480.0,121.7902,122.0089,121.4002,121.7711,39480.0
2019-02-08 13:30:00,128.02,128.21,127.87,128.07,41692.0,121.7521,121.9328,121.6095,121.7997,41692.0
2019-02-08 14:00:00,128.08,128.16,127.92,128.01,73512.0,121.8092,121.8853,121.657,121.7426,73512.0
2019-02-08 14:30:00,128.04,128.1,127.57,127.7,150325.0,121.7711,121.8282,121.3242,121.4478,150325.0
2019-02-08 15:00:00,127.7,127.85,127.54,127.66,87588.0,121.4478,121.5904,121.2956,121.4097,87588.0
2019-02-08 15:30:00,127.65,128.51,127.61,128.5,180283.0,121.4002,122.2181,121.3622,122.2086,180283.0
2019-02-11 09:30:00,128.74,129.21,128.21,128.32,75084.0,122.4369,122.8839,121.9328,122.0374,75084.0
2019-02-11 10:00:00,128.33,129.15,128.33,128.8,105450.0,122.0469,122.8268,122.0469,122.4939,105450.0
2019-02-11 10:30:00,128.8,129.19,128.51,129.05,80926.0,122.4939,122.8648,122.2181,122.7317,80926.0
2019-02-11 11:00:00,129.07,129.57,128.94,129.57,72630.0,122.7507,123.2262,122.6271,123.2262,72630.0
2019-02-11 11:30:00,129.54,129.83,129.14,129.82,76816.0,123.1977,123.4735,122.8173,123.464,76816.0
2019-02-11 12:00:00,129.86,130.12,129.81,129.92,57272.0,123.502,123.7493,123.4545,123.5591,57272.0
2019-02-11 12:30:00,129.9,130.25,129.87,130.21,53819.0,123.5401,123.8729,123.5115,123.8349,53819.0
2019-02-11 13:00:00,130.16,130.42,130.1,130.21,54303.0,123.7873,124.0346,123.7303,123.8349,54303.0
2019-02-11 13:30:00,130.22,130.35,130.15,130.31,47559.0,123.8444,123.968,123.7778,123.93,47559.0
2019-02-11 14:00:00,130.31,130.49,130.09,130.49,64134.0,123.93,124.1012,123.7208,124.1012,64134.0
2019-02-11 14:30:00,130.47,130.78,130.2,130.67,67828.0,124.0822,124.377,123.8254,124.2724,67828.0
2019-02-11 15:00:00,130.68,130.89,130.64,130.85,79971.0,124.2819,124.4816,124.2438,124.4436,79971.0
2019-02-11 15:30:00,130.85,130.86,130.36,130.43,158815.0,124.4436,124.4531,123.9776,124.0441,158815.0
2019-02-12 09:30:00,131.66,134.36,131.04,133.43,263131.0,125.2139,127.7817,124.6243,126.8972,263131.0
2019-02-12 10:00:00,133.48,133.49,128.87,130.56,559067.0,126.9448,126.9543,122.5605,124.1678,559067.0
2019-02-12 10:30:00,130.64,132.49,130.56,132.35,154715.0,124.2438,126.0033,124.1678,125.8701,154715.0
2019-02-12 11:00:00,132.34,134.14,132.33,134.01,196367.0,125.8606,127.5725,125.8511,127.4488,196367.0
2019-02-12 11:30:00,133.88,133.88,132.92,133.74,82351.0,127.3252,127.3252,126.4122,127.1921,82351.0
2019-02-12 12:00:00,133.75,133.76,133.14,133.35,86121.0,127.2016,127.2111,126.6214,126.8212,86121.0
2019-02-12 12:30:00,133.34,133.62,133.26,133.62,66364.0,126.8117,127.0779,126.7356,127.0779,66364.0
2019-02-12 13:00:00,133.62,133.81,133.32,133.66,82685.0,127.0779,127.2586,126.7926,127.116,82685.0
2019-02-12 13:30:00,133.63,134.07,133.63,133.86,72108.0,127.0875,127.5059,127.0875,127.3062,72108.0
2019-02-12 14:00:00,133.84,134.49,133.76,134.12,107846.0,127.2872,127.9053,127.2111,127.5535,107846.0
2019-02-12 14:30:00,134.14,134.36,133.74,134.02,87458.0,127.5725,127.7817,127.1921,127.4584,87458.0
2019-02-12 15:00:00,134.03,134.09,133.71,134.03,91751.0,127.4679,127.5249,127.1635,127.4679,91751.0
2019-02-12 15:30:00,134.03,134.13,133.85,133.99,257351.0,127.4679,127.563,127.2967,127.4298,257351.0
2019-02-13 09:30:00,134.3,135.21,134.2,134.99,103207.0,127.7246,128.5901,127.6295,128.3809,103207.0
2019-02-13 10:00:00,135.0,135.21,134.46,135.03,75225.0,128.3904,128.5901,127.8768,128.4189,75225.0
2019-02-13 10:30:00,134.97,135.3,134.85,135.13,55029.0,128.3618,128.6757,128.2477,128.514,55029.0
2019-02-13 11:00:00,135.15,135.18,134.18,134.32,58750.0,128.533,128.5616,127.6105,127.7437,58750.0
2019-02-13 11:30:00,134.31,134.32,133.63,134.09,65062.0,127.7342,127.7437,127.0875,127.5249,65062.0
2019-02-13 12:00:00,134.08,134.29,133.89,134.0,45441.0,127.5154,127.7151,127.3347,127.4393,45441.0
2019-02-13 12:30:00,134.02,134.19,133.92,134.1,49309.0,127.4584,127.62,127.3633,127.5344,49309.0
2019-02-13 13:00:00,134.1,134.34,134.1,134.31,34726.0,127.5344,127.7627,127.5344,127.7342,34726.0
2019-02-13 13:30:00,134.31,134.41,134.24,134.26,37012.0,127.7342,127.8293,127.6676,127.6866,37012.0
2019-02-13 14:00:00,134.27,134.55,134.25,134.45,44639.0,127.6961,127.9624,127.6771,127.8673,44639.0
2019-02-13 14:30:00,134.47,135.0,134.45,135.0,39638.0,127.8863,128.3904,127.8673,128.3904,39638.0
2019-02-13 15:00:00,134.99,135.08,134.66,134.74,58316.0,128.3809,128.4665,128.067,128.1431,58316.0
2019-02-13 15:30:00,134.73,134.83,134.04,134.14,125073.0,128.1336,128.2287,127.4774,127.5725,125073.0
2019-02-14 09:30:00,133.56,133.89,132.2,132.52,84914.0,127.0209,127.3347,125.7275,126.0318,84914.0
2019-02-14 10:00:00,132.59,133.74,132.33,133.74,56927.0,126.0984,127.1921,125.8511,127.1921,56927.0
2019-02-14 10:30:00,133.73,134.31,133.58,134.26,53001.0,127.1826,127.7342,127.0399,127.6866,53001.0
2019-02-14 11:00:00,134.25,134.62,133.93,134.42,69906.0,127.6771,128.029,127.3728,127.8388,69906.0
2019-02-14 11:30:00,134.44,134.89,134.35,134.69,48451.0,127.8578,128.2858,127.7722,128.0956,48451.0
2019-02-14 12:00:00,134.68,135.33,134.68,135.25,47270.0,128.086,128.7042,128.086,128.6281,47270.0
2019-02-14 12:30:00,135.27,135.48,135.17,135.46,42993.0,128.6472,128.8469,128.5521,128.8279,42993.0
2019-02-14 13:00:00,135.48,135.51,134.81,134.94,34373.0,128.8469,128.8754,128.2097,128.3333,34373.0
2019-02-14 13:30:00,134.97,135.04,134.74,134.85,22467.0,128.3618,128.4284,128.1431,128.2477,22467.0
2019-02-14 14:00:00,134.79,135.0,134.71,134.85,20950.0,128.1907,128.3904,128.1146,128.2477,20950.0
2019-02-14 14:30:00,134.83,134.91,134.6,134.66,23853.0,128.2287,128.3048,128.01,128.067,23853.0
2019-02-14 15:00:00,134.71,135.05,134.6,134.67,24054.0,128.1146,128.4379,128.01,128.0765,24054.0
2019-02-14 15:30:00,134.65,135.01,134.33,134.39,163410.0,128.0575,128.3999,127.7532,127.8102,163410.0
2019-02-15 09:30:00,135.32,136.16,134.58,135.17,108226.0,128.6947,129.4936,127.9909,128.5521,108226.0
2019-02-15 10:00:00,135.23,135.48,134.46,135.3,67708.0,128.6091,128.8469,127.8768,128.6757,67708.0
2019-02-15 10:30:00,135.18,135.63,135.14,135.26,42050.0,128.5616,128.9895,128.5235,128.6376,42050.0
2019-02-15 11:00:00,135.32,135.41,134.54,134.7,64584.0,128.6947,128.7803,127.9529,128.1051,64584.0
2019-02-15 11:30:00,134.7,135.03,134.46,135.0,42263.0,128.1051,128.4189,127.8768,128.3904,42263.0
2019-02-15 12:00:00,135.03,135.06,134.57,134.61,36363.0,128.4189,128.4474,127.9814,128.0195,36363.0
2019-02-15 12:30:00,134.61,135.08,134.48,134.99,53419.0,128.0195,128.4665,127.8958,128.3809,53419.0
2019-02-15 13:00:00,135.01,135.34,134.9,135.13,28283.0,128.3999,128.7137,128.2953,128.514,28283.0
2019-02-15 13:30:00,135.15,135.32,135.0,135.23,22655.0,128.533,128.6947,128.3904,128.6091,22655.0
2019-02-15 14:00:00,135.28,135.75,135.22,135.53,30069.0,128.6567,129.1037,128.5996,128.8944,30069.0
2019-02-15 14:30:00,135.56,135.6,135.35,135.42,34447.0,128.923,128.961,128.7232,128.7898,34447.0
2019-02-15 15:00:00,135.44,135.44,135.21,135.35,36106.0,128.8088,128.8088,128.5901,128.7232,36106.0
2019-02-15 15:30:00,135.35,135.82,135.35,135.56,154626.0,128.7232,129.1702,128.7232,128.923,154626.0
2019-02-19 09:30:00,135.37,136.36,134.53,136.28,115951.0,128.7423,129.6838,127.9434,129.6077,115951.0
2019-02-19 10:00:00,136.22,136.26,135.74,136.0,60310.0,129.5506,129.5887,129.0941,129.3414,60310.0
2019-02-19 10:30:00,135.97,136.1,135.65,135.85,43255.0,129.3129,129.4365,129.0086,129.1988,43255.0
2019-02-19 11:00:00,135.86,136.48,135.85,136.19,47803.0,129.2083,129.7979,129.1988,129.5221,47803.0
2019-02-19 11:30:00,136.19,136.6,136.18,136.53,51875.0,129.5221,129.912,129.5126,129.8455,51875.0
2019-02-19 12:00:00,136.51,136.6,136.46,136.58,30692.0,129.8264,129.912,129.7789,129.893,30692.0
2019-02-19 12:30:00,136.58,136.68,136.5,136.67,36865.0,129.893,129.9881,129.8169,129.9786,36865.0
2019-02-19 13:00:00,136.67,136.69,136.29,136.48,52465.0,129.9786,129.9976,129.6172,129.7979,52465.0
2019-02-19 13:30:00,136.44,136.53,136.25,136.35,35390.0,129.7599,129.8455,129.5792,129.6743,35390.0
2019-02-19 14:00:00,136.35,136.75,136.27,136.69,43954.0,129.6743,130.0547,129.5982,129.9976,43954.0
2019-02-19 14:30:00,136.69,136.96,136.68,136.93,57151.0,129.9976,130.2544,129.9881,130.2259,57151.0
2019-02-19 15:00:00,136.92,137.09,136.9,137.03,79614.0,130.2164,130.378,130.1974,130.321,79614.0
2019-02-19 15:30:00,137.05,137.16,136.24,136.31,203259.0,130.34,130.4446,129.5697,129.6362,203259.0
2019-02-20 09:30:00,135.17,135.9,133.87,134.87,47098.0,128.5521,129.2463,127.3157,128.2667,47098.0
2019-02-20 10:00:00,134.82,135.3,134.35,135.17,64911.0,128.2192,128.6757,127.7722,128.5521,64911.0
2019-02-20 10:30:00,135.21,135.57,135.1,135.24,36352.0,128.5901,128.9325,128.4855,128.6186,36352.0
2019-02-20 11:00:00,135.25,135.53,134.98,135.52,35779.0,128.6281,128.8944,128.3714,128.8849,35779.0
2019-02-20 11:30:00,135.51,135.57,135.07,135.25,24734.0,128.8754,128.9325,128.4569,128.6281,24734.0
2019-02-20 12:00:00,135.24,135.62,135.13,135.23,21960.0,128.6186,128.98,128.514,128.6091,21960.0
2019-02-20 12:30:00,135.27,135.4,135.08,135.25,20706.0,128.6472,128.7708,128.4665,128.6281,20706.0
2019-02-20 13:00:00,135.22,135.55,135.16,135.34,23050.0,128.5996,128.9134,128.5425,128.7137,23050.0
2019-02-20 13:30:00,135.33,135.54,135.16,135.28,27884.0,128.7042,128.9039,128.5425,128.6567,27884.0
2019-02-20 14:00:00,135.32,135.58,134.78,134.98,48325.0,128.6947,128.942,128.1811,128.3714,48325.0
2019-02-20 14:30:00,135.0,135.39,134.98,135.28,38823.0,128.3904,128.7613,128.3714,128.6567,38823.0
2019-02-20 15:00:00,135.33,135.34,134.77,134.77,34028.0,128.7042,128.7137,128.1716,128.1716,34028.0
2019-02-20 15:30:00,134.79,134.93,133.96,134.04,333914.0,128.1907,128.3238,127.4013,127.4774,333914.0
2019-02-21 09:30:00,134.09,134.23,133.39,133.54,47277.0,127.5249,127.6581,126.8592,127.0019,47277.0
2019-02-21 10:00:00,133.63,133.83,133.18,133.38,54080.0,127.0875,127.2777,126.6595,126.8497,54080.0
2019-02-21 10:30:00,133.38,133.69,132.86,132.88,36937.0,126.8497,127.1445,126.3552,126.3742,36937.0
2019-02-21 11:00:00,132.92,133.43,132.84,132.92,38288.0,126.4122,126.8972,126.3361,126.4122,38288.0
2019-02-21 11:30:00,132.88,133.21,132.61,133.17,31040.0,126.3742,126.688,126.1174,126.65,31040.0
2019-02-21 12:00:00,133.12,133.25,132.98,133.12,30167.0,126.6024,126.7261,126.4693,126.6024,30167.0
2019-02-21 12:30:00,133.12,133.3,132.79,132.86,30020.0,126.6024,126.7736,126.2886,126.3552,30020.0
2019-02-21 13:00:00,132.9,132.94,132.49,132.61,31816.0,126.3932,126.4312,126.0033,126.1174,31816.0
2019-02-21 13:30:00,132.6,132.67,132.41,132.62,22705.0,126.1079,126.1745,125.9272,126.1269,22705.0
2019-02-21 14:00:00,132.62,132.72,132.02,132.17,32298.0,126.1269,126.222,125.5563,125.6989,32298.0
2019-02-21 14:30:00,132.2,132.25,131.49,131.7,39578.0,125.7275,125.775,125.0522,125.2519,39578.0
2019-02-21 15:00:00,131.69,131.97,131.57,131.61,37323.0,125.2424,125.5087,125.1283,125.1664,37323.0
2019-02-21 15:30:00,131.59,132.24,131.53,131.95,235271.0,125.1473,125.7655,125.0903,125.4897,235271.0
2019-02-22 09:30:00,131.95,132.41,130.81,131.05,74553.0,125.4897,125.9272,124.4055,124.6338,74553.0
2019-02-22 10:00:00,131.03,131.81,131.02,131.7,59750.0,124.6147,125.3566,124.6052,125.2519,59750.0
2019-02-22 10:30:00,131.67,131.88,131.53,131.63,46753.0,125.2234,125.4231,125.0903,125.1854,46753.0
2019-02-22 11:00:00,131.63,132.37,131.45,132.28,47261.0,125.1854,125.8891,125.0142,125.8035,47261.0
2019-02-22 11:30:00,132.27,132.42,131.56,131.56,98626.0,125.794,125.9367,125.1188,125.1188,98626.0
2019-02-22 12:00:00,131.61,132.09,131.46,131.99,125672.0,125.1664,125.6229,125.0237,125.5277,125672.0
2019-02-22 12:30:00,131.97,132.1,131.63,131.68,63241.0,125.5087,125.6324,125.1854,125.2329,63241.0
2019-02-22 13:00:00,131.71,131.88,131.49,131.58,34035.0,125.2615,125.4231,125.0522,125.1378,34035.0
2019-02-22 13:30:00,131.59,131.9,131.59,131.74,30973.0,125.1473,125.4422,125.1473,125.29,30973.0
2019-02-22 14:00:00,131.75,131.93,131.69,131.81,37242.0,125.2995,125.4707,125.2424,125.3566,37242.0
2019-02-22 14:30:00,131.83,131.96,131.44,131.77,33779.0,125.3756,125.4992,125.0047,125.3185,33779.0
2019-02-22 15:00:00,131.8,131.88,131.68,131.82,31920.0,125.347,125.4231,125.2329,125.3661,31920.0
2019-02-22 15:30:00,131.82,132.15,131.42,131.5,242040.0,125.3661,125.6799,124.9857,125.0617,242040.0
2019-02-25 09:30:00,132.41,132.41,130.56,131.07,59711.0,125.9272,125.9272,124.1678,124.6528,59711.0
2019-02-25 10:00:00,131.21,131.52,130.85,131.11,37075.0,124.7859,125.0808,124.4436,124.6908,37075.0
2019-02-25 10:30:00,131.14,131.91,131.09,131.6,33398.0,124.7194,125.4517,124.6718,125.1568,33398.0
2019-02-25 11:00:00,131.59,131.85,131.45,131.65,31669.0,125.1473,125.3946,125.0142,125.2044,31669.0
2019-02-25 11:30:00,131.67,131.84,131.6,131.72,39487.0,125.2234,125.3851,125.1568,125.271,39487.0
2019-02-25 12:00:00,131.71,131.71,131.15,131.22,26578.0,125.2615,125.2615,124.7289,124.7954,26578.0
2019-02-25 12:30:00,131.19,131.24,130.93,130.98,19633.0,124.7669,124.8145,124.5196,124.5672,19633.0
2019-02-25 13:00:00,130.97,131.0,130.79,130.82,28526.0,124.5577,124.5862,124.3865,124.415,28526.0
2019-02-25 13:30:00,130.83,130.84,130.62,130.8,19755.0,124.4245,124.4341,124.2248,124.396,19755.0
2019-02-25 14:00:00,130.8,130.88,130.59,130.6,25043.0,124.396,124.4721,124.1963,124.2058,25043.0
2019-02-25 14:30:00,130.59,130.62,130.47,130.52,23612.0,124.1963,124.2248,124.0822,124.1297,23612.0
2019-02-25 15:00:00,130.55,130.55,130.17,130.18,41127.0,124.1582,124.1582,123.7969,123.8064,41127.0
2019-02-25 15:30:00,130.2,130.31,129.91,130.14,210886.0,123.8254,123.93,123.5496,123.7683,210886.0
2019-02-26 09:30:00,130.09,130.33,129.15,129.2,66292.0,123.7208,123.949,122.8268,122.8743,66292.0
2019-02-26 10:00:00,129.24,129.56,128.69,128.74,80772.0,122.9124,123.2167,122.3893,122.4369,80772.0
2019-02-26 10:30:00,128.77,129.01,128.43,128.51,45378.0,122.4654,122.6936,122.142,122.2181,45378.0
2019-02-26 11:00:00,128.51,129.16,128.5,128.89,41779.0,122.2181,122.8363,122.2086,122.5795,41779.0
2019-02-26 11:30:00,128.88,129.04,128.61,128.66,35605.0,122.57,122.7222,122.3132,122.3608,35605.0
2019-02-26 12:00:00,128.7,129.13,128.7,128.94,33201.0,122.3988,122.8078,122.3988,122.6271,33201.0
2019-02-26 12:30:00,128.92,128.94,128.61,128.62,28766.0,122.6081,122.6271,122.3132,122.3227,28766.0
2019-02-26 13:00:00,128.61,128.69,128.34,128.36,43884.0,122.3132,122.3893,122.0565,122.0755,43884.0
2019-02-26 13:30:00,128.35,128.35,127.63,127.63,57880.0,122.066,122.066,121.3812,121.3812,57880.0
2019-02-26 14:00:00,127.65,128.07,127.57,127.79,45745.0,121.4002,121.7997,121.3242,121.5334,45745.0
2019-02-26 14:30:00,127.82,128.07,127.54,127.62,71503.0,121.5619,121.7997,121.2956,121.3717,71503.0
2019-02-26 15:00:00,127.68,128.07,127.68,127.79,54015.0,121.4288,121.7997,121.4288,121.5334,54015.0
2019-02-26 15:30:00,127.79,127.86,126.98,127.15,418517.0,121.5334,121.6,120.763,120.9247,418517.0
2019-02-27 09:30:00,126.98,127.08,125.95,126.55,48175.0,120.763,120.8581,119.7835,120.3541,48175.0
2019-02-27 10:00:00,126.54,126.88,125.98,126.03,72579.0,120.3446,120.6679,119.812,119.8595,72579.0
2019-02-27 10:30:00,126.03,126.22,125.8,125.97,75231.0,119.8595,120.0402,119.6408,119.8025,75231.0
2019-02-27 11:00:00,125.97,126.63,125.95,126.51,70540.0,119.8025,120.4302,119.7835,120.316,70540.0
2019-02-27 11:30:00,126.48,126.56,126.33,126.5,77587.0,120.2875,120.3636,120.1449,120.3065,77587.0
2019-02-27 12:00:00,126.5,127.14,126.49,126.71,69289.0,120.3065,120.9152,120.297,120.5063,69289.0
2019-02-27 12:30:00,126.7,126.74,126.43,126.69,65605.0,120.4967,120.5348,120.24,120.4872,65605.0
2019-02-27 13:00:00,126.7,127.31,126.67,127.23,57846.0,120.4967,121.0769,120.4682,121.0008,57846.0
2019-02-27 13:30:00,127.21,127.44,127.12,127.32,35166.0,120.9818,121.2005,120.8962,121.0864,35166.0
2019-02-27 14:00:00,127.31,127.31,127.0,127.03,48876.0,121.0769,121.0769,120.7821,120.8106,48876.0
2019-02-27 14:30:00,127.03,127.22,126.87,126.99,39041.0,120.8106,120.9913,120.6584,120.7725,39041.0
2019-02-27 15:00:00,126.98,127.36,126.9,127.08,94186.0,120.763,121.1244,120.687,120.8581,94186.0
2019-02-27 15:30:00,127.08,127.43,127.06,127.43,282756.0,120.8581,121.191,120.8391,121.191,282756.0
2019-02-28 09:30:00,127.28,128.19,126.59,127.98,68908.0,121.4196,122.2877,120.7614,122.0874,68908.0
2019-02-28 10:00:00,127.96,128.46,127.02,127.37,101885.0,122.0683,122.5453,121.1716,121.5055,101885.0
2019-02-28 10:30:00,127.42,127.64,127.13,127.14,99159.0,121.5532,121.763,121.2765,121.2861,99159.0
2019-02-28 11:00:00,127.18,127.51,126.77,126.99,44710.0,121.3242,121.639,120.9331,121.143,44710.0
2019-02-28 11:30:00,126.91,127.04,126.75,126.93,30783.0,121.0666,121.1907,120.914,121.0857,30783.0
2019-02-28 12:00:00,126.98,127.06,126.71,127.06,25211.0,121.1334,121.2097,120.8758,121.2097,25211.0
2019-02-28 12:30:00,127.04,127.31,126.96,127.2,51373.0,121.1907,121.4482,121.1143,121.3433,51373.0
2019-02-28 13:00:00,127.24,127.32,126.91,127.02,20632.0,121.3814,121.4578,121.0666,121.1716,20632.0
2019-02-28 13:30:00,127.05,127.26,126.87,126.92,25443.0,121.2002,121.4005,121.0285,121.0762,25443.0
2019-02-28 14:00:00,126.95,127.21,126.82,127.18,21669.0,121.1048,121.3528,120.9808,121.3242,21669.0
2019-02-28 14:30:00,127.14,127.14,126.84,127.11,41066.0,121.2861,121.2861,120.9999,121.2574,41066.0
2019-02-28 15:00:00,127.07,127.39,126.98,127.39,58248.0,121.2193,121.5245,121.1334,121.5245,58248.0
2019-02-28 15:30:00,127.39,127.6,126.95,127.16,163658.0,121.5245,121.7249,121.1048,121.3051,163658.0
2019-03-01 09:30:00,127.61,128.19,126.92,128.1,67322.0,121.7344,122.2877,121.0762,122.2018,67322.0
2019-03-01 10:00:00,128.02,128.5,127.4,127.63,29128.0,122.1255,122.5834,121.5341,121.7535,29128.0
2019-03-01 10:30:00,127.6,127.73,126.66,126.97,54934.0,121.7249,121.8489,120.8282,121.1239,54934.0
2019-03-01 11:00:00,127.02,127.1,126.08,126.13,48635.0,121.1716,121.2479,120.2749,120.3226,48635.0
2019-03-01 11:30:00,126.12,126.17,125.54,125.77,77882.0,120.313,120.3607,119.7597,119.9791,77882.0
2019-03-01 12:00:00,125.73,125.73,124.61,125.34,166991.0,119.941,119.941,118.8725,119.5689,166991.0
2019-03-01 12:30:00,125.34,125.63,125.24,125.28,63467.0,119.5689,119.8456,119.4735,119.5117,63467.0
2019-03-01 13:00:00,125.28,125.31,124.73,124.9,76002.0,119.5117,119.5403,118.987,119.1492,76002.0
2019-03-01 13:30:00,124.87,125.0,124.56,124.6,52552.0,119.1206,119.2446,118.8248,118.863,52552.0
2019-03-01 14:00:00,124.6,124.76,124.31,124.41,51679.0,118.863,119.0156,118.5864,118.6817,51679.0
2019-03-01 14:30:00,124.41,124.58,124.23,124.41,55598.0,118.6817,118.8439,118.51,118.6817,55598.0
2019-03-01 15:00:00,124.41,124.44,124.04,124.14,93066.0,118.6817,118.7104,118.3288,118.4242,93066.0
2019-03-01 15:30:00,124.15,124.72,124.12,124.53,243605.0,118.4337,118.9775,118.4051,118.7962,243605.0
2019-03-04 09:30:00,124.53,124.71,122.13,123.09,114370.0,118.7962,118.9679,116.5067,117.4225,114370.0
2019-03-04 10:00:00,123.14,123.55,122.81,123.22,74189.0,117.4702,117.8613,117.1554,117.5465,74189.0
2019-03-04 10:30:00,123.23,123.42,122.1,122.31,90207.0,117.5561,117.7373,116.4781,116.6784,90207.0
2019-03-04 11:00:00,122.36,122.51,121.84,121.92,83756.0,116.7261,116.8692,116.2301,116.3064,83756.0
2019-03-04 11:30:00,121.86,122.15,120.85,120.85,71902.0,116.2492,116.5258,115.2857,115.2857,71902.0
2019-03-04 12:00:00,120.89,121.41,120.72,121.14,75227.0,115.3238,115.8199,115.1616,115.5623,75227.0
2019-03-04 12:30:00,121.12,121.16,120.42,120.69,78936.0,115.5432,115.5814,114.8755,115.133,78936.0
2019-03-04 13:00:00,120.61,120.76,120.28,120.67,37200.0,115.0567,115.1998,114.7419,115.114,37200.0
2019-03-04 13:30:00,120.67,120.72,120.03,120.69,68945.0,115.114,115.1616,114.5034,115.133,68945.0
2019-03-04 14:00:00,120.72,120.73,120.42,120.59,72192.0,115.1616,115.1712,114.8755,115.0376,72192.0
2019-03-04 14:30:00,120.59,120.65,120.01,120.05,81535.0,115.0376,115.0949,114.4843,114.5225,81535.0
2019-03-04 15:00:00,120.09,120.24,119.75,120.21,124242.0,114.5607,114.7037,114.2363,114.6751,124242.0
2019-03-04 15:30:00,120.21,120.22,119.81,120.1,331604.0,114.6751,114.6847,114.2935,114.5702,331604.0
2019-03-05 09:30:00,120.4,120.93,118.72,119.23,129946.0,114.8564,115.362,113.2537,113.7403,129946.0
2019-03-05 10:00:00,119.23,119.51,118.17,118.45,43431.0,113.7403,114.0074,112.7291,112.9962,43431.0
2019-03-05 10:30:00,118.46,118.81,118.25,118.46,36360.0,113.0057,113.3396,112.8054,113.0057,36360.0
2019-03-05 11:00:00,118.44,119.19,118.35,118.68,36174.0,112.9866,113.7021,112.9008,113.2156,36174.0
2019-03-05 11:30:00,118.67,118.83,117.85,118.03,118527.0,113.206,113.3587,112.4238,112.5955,118527.0
2019-03-05 12:00:00,118.02,118.05,117.54,117.59,124523.0,112.586,112.6146,112.1281,112.1758,124523.0
2019-03-05 12:30:00,117.59,117.85,117.37,117.65,93726.0,112.1758,112.4238,111.9659,112.233,93726.0
2019-03-05 13:00:00,117.66,117.98,117.38,117.38,154698.0,112.2425,112.5478,111.9754,111.9754,154698.0
2019-03-05 13:30:00,117.4,117.67,117.37,117.56,91081.0,111.9945,112.2521,111.9659,112.1471,91081.0
2019-03-05 14:00:00,117.54,117.69,117.18,117.19,118194.0,112.1281,112.2712,111.7846,111.7942,118194.0
2019-03-05 14:30:00,117.17,117.56,117.16,117.34,144994.0,111.7751,112.1471,111.7656,111.9373,144994.0
2019-03-05 15:00:00,117.36,117.36,116.88,116.93,151291.0,111.9564,111.9564,111.4985,111.5462,151291.0
2019-03-05 15:30:00,116.94,117.38,116.84,117.14,508508.0,111.5557,111.9754,111.4603,111.7465,508508.0
2019-03-06 09:30:00,116.97,117.38,115.52,115.76,110372.0,111.5843,111.9754,110.2011,110.43,110372.0
2019-03-06 10:00:00,115.78,116.22,115.21,115.85,161659.0,110.4491,110.8688,109.9053,110.5159,161659.0
2019-03-06 10:30:00,115.87,116.22,115.65,115.72,53322.0,110.535,110.8688,110.3251,110.3919,53322.0
2019-03-06 11:00:00,115.68,115.83,115.46,115.51,60151.0,110.3537,110.4968,110.1438,110.1915,60151.0
2019-03-06 11:30:00,115.49,115.64,114.74,114.91,42601.0,110.1725,110.3155,109.457,109.6192,42601.0
2019-03-06 12:00:00,114.92,115.04,114.43,114.52,49545.0,109.6287,109.7432,109.1613,109.2471,49545.0
2019-03-06 12:30:00,114.55,114.69,114.44,114.44,33230.0,109.2757,109.4093,109.1708,109.1708,33230.0
2019-03-06 13:00:00,114.44,114.46,114.02,114.04,50103.0,109.1708,109.1899,108.7701,108.7892,50103.0
2019-03-06 13:30:00,114.05,114.27,113.92,114.23,61287.0,108.7988,109.0086,108.6747,108.9705,61287.0
2019-03-06 14:00:00,114.23,114.31,113.57,113.67,85797.0,108.9705,109.0468,108.3409,108.4363,85797.0
2019-03-06 14:30:00,113.69,113.74,113.31,113.34,64251.0,108.4553,108.503,108.0928,108.1214,64251.0
2019-03-06 15:00:00,113.31,113.52,113.08,113.26,85465.0,108.0928,108.2932,107.8734,108.0451,85465.0
2019-03-06 15:30:00,113.26,113.59,113.17,113.51,254922.0,108.0451,108.3599,107.9593,108.2836,254922.0
2019-03-07 09:30:00,113.34,113.96,112.54,112.67,92541.0,108.1214,108.7129,107.3583,107.4823,92541.0
2019-03-07 10:00:00,112.58,113.15,112.36,113.08,57510.0,107.3964,107.9402,107.1866,107.8734,57510.0
2019-03-07 10:30:00,113.11,113.51,112.98,113.13,85924.0,107.902,108.2836,107.778,107.9211,85924.0
2019-03-07 11:00:00,113.13,113.32,112.66,113.22,100879.0,107.9211,108.1024,107.4728,108.007,100879.0
2019-03-07 11:30:00,113.23,113.41,112.63,112.67,79953.0,108.0165,108.1882,107.4441,107.4823,79953.0
2019-03-07 12:00:00,112.66,112.66,112.01,112.3,77764.0,107.4728,107.4728,106.8527,107.1293,77764.0
2019-03-07 12:30:00,112.26,112.77,112.01,112.72,49223.0,107.0912,107.5777,106.8527,107.53,49223.0
2019-03-07 13:00:00,112.67,112.73,112.48,112.72,41132.0,107.4823,107.5395,107.301,107.53,41132.0
2019-03-07 13:30:00,112.73,112.94,112.67,112.81,64615.0,107.5395,107.7399,107.4823,107.6159,64615.0
2019-03-07 14:00:00,112.8,112.87,112.37,112.53,135238.0,107.6063,107.6731,107.1961,107.3487,135238.0
2019-03-07 14:30:00,112.53,112.54,111.98,112.06,75230.0,107.3487,107.3583,106.8241,106.9004,75230.0
2019-03-07 15:00:00,112.07,112.53,111.85,112.27,110021.0,106.9099,107.3487,106.7001,107.1007,110021.0
2019-03-07 15:30:00,112.25,112.33,111.7,112.26,357886.0,107.0816,107.158,106.557,107.0912,357886.0
2019-03-08 09:30:00,112.13,112.47,110.52,112.1,107271.0,106.9672,107.2915,105.4313,106.9385,107271.0
2019-03-08 10:00:00,112.06,112.21,111.4,111.88,43315.0,106.9004,107.0435,106.2708,106.7287,43315.0
2019-03-08 10:30:00,111.93,111.94,111.34,111.34,40048.0,106.7764,106.7859,106.2135,106.2135,40048.0
2019-03-08 11:00:00,111.31,111.63,111.19,111.52,37462.0,106.1849,106.4902,106.0704,106.3852,37462.0
2019-03-08 11:30:00,111.54,111.73,111.39,111.57,40699.0,106.4043,106.5856,106.2612,106.4329,40699.0
2019-03-08 12:00:00,111.52,111.8,111.43,111.71,40628.0,106.3852,106.6524,106.2994,106.5665,40628.0
2019-03-08 12:30:00,111.73,111.73,111.28,111.33,28778.0,106.5856,106.5856,106.1563,106.204,28778.0
2019-03-08 13:00:00,111.29,111.71,111.19,111.71,38214.0,106.1658,106.5665,106.0704,106.5665,38214.0
2019-03-08 13:30:00,111.72,111.99,111.52,111.9,35674.0,106.576,106.8336,106.3852,106.7478,35674.0
2019-03-08 14:00:00,111.94,111.94,111.54,111.63,93950.0,106.7859,106.7859,106.4043,106.4902,93950.0
2019-03-08 14:30:00,111.65,111.76,111.51,111.56,50854.0,106.5093,106.6142,106.3757,106.4234,50854.0
2019-03-08 15:00:00,111.57,111.6,111.14,111.32,76077.0,106.4329,106.4616,106.0227,106.1945,76077.0
2019-03-08 15:30:00,111.31,111.93,111.2,111.85,325853.0,106.1849,106.7764,106.08,106.7001,325853.0
2019-03-11 09:30:00,112.29,113.2,112.09,112.67,76466.0,107.1198,107.9879,106.929,107.4823,76466.0
2019-03-11 10:00:00,112.67,112.98,112.52,112.93,45794.0,107.4823,107.778,107.3392,107.7303,45794.0
2019-03-11 10:30:00,112.99,113.25,112.89,112.89,43585.0,107.7876,108.0356,107.6922,107.6922,43585.0
2019-03-11 11:00:00,112.9,113.37,112.47,112.71,80991.0,107.7017,108.1501,107.2915,107.5205,80991.0
2019-03-11 11:30:00,112.77,112.85,112.37,112.38,38422.0,107.5777,107.654,107.1961,107.2057,38422.0
2019-03-11 12:00:00,112.35,112.74,112.31,112.69,54297.0,107.177,107.5491,107.1389,107.5014,54297.0
2019-03-11 12:30:00,112.65,113.16,112.64,113.09,42533.0,107.4632,107.9497,107.4537,107.883,42533.0
2019-03-11 13:00:00,113.08,113.45,113.06,113.43,26273.0,107.8734,108.2264,107.8543,108.2073,26273.0
2019-03-11 13:30:00,113.42,113.48,113.14,113.32,39520.0,108.1978,108.255,107.9307,108.1024,39520.0
2019-03-11 14:00:00,113.32,113.35,113.16,113.28,31450.0,108.1024,108.131,107.9497,108.0642,31450.0
2019-03-11 14:30:00,113.29,113.34,112.93,113.19,36582.0,108.0738,108.1214,107.7303,107.9784,36582.0
2019-03-11 15:00:00,113.18,113.49,113.04,113.26,74685.0,107.9688,108.2645,107.8353,108.0451,74685.0
2019-03-11 15:30:00,113.28,113.6,113.26,113.56,169927.0,108.0642,108.3695,108.0451,108.3313,169927.0
2019-03-12 09:30:00,113.99,115.89,113.99,115.46,84546.0,108.7415,110.554,108.7415,110.1438,84546.0
2019-03-12 10:00:00,115.43,115.76,114.97,115.76,69342.0,110.1152,110.43,109.6764,110.43,69342.0
2019-03-12 10:30:00,115.72,115.92,114.82,114.92,67917.0,110.3919,110.5827,109.5333,109.6287,67917.0
2019-03-12 11:00:00,114.89,115.37,114.79,114.86,55387.0,109.6001,110.058,109.5047,109.5715,55387.0
2019-03-12 11:30:00,114.85,115.16,114.8,114.99,26102.0,109.5619,109.8576,109.5142,109.6955,26102.0
2019-03-12 12:00:00,115.01,115.26,114.95,115.23,42938.0,109.7146,109.953,109.6573,109.9244,42938.0
2019-03-12 12:30:00,115.19,115.32,115.05,115.32,38399.0,109.8863,110.0103,109.7527,110.0103,38399.0
2019-03-12 13:00:00,115.31,115.63,115.24,115.51,42673.0,110.0007,110.306,109.934,110.1915,42673.0
2019-03-12 13:30:00,115.51,115.69,115.38,115.49,29109.0,110.1915,110.3632,110.0675,110.1725,29109.0
2019-03-12 14:00:00,115.48,115.74,115.39,115.46,33899.0,110.1629,110.4109,110.0771,110.1438,33899.0
2019-03-12 14:30:00,115.49,115.62,115.33,115.58,32471.0,110.1725,110.2965,110.0198,110.2583,32471.0
2019-03-12 15:00:00,115.5,115.66,115.21,115.47,90232.0,110.182,110.3346,109.9053,110.1534,90232.0
2019-03-12 15:30:00,115.47,115.83,115.4,115.59,233303.0,110.1534,110.4968,110.0866,110.2679,233303.0
2019-03-13 09:30:00,116.28,117.57,115.79,116.43,92209.0,110.9261,112.1567,110.4586,111.0692,92209.0
2019-03-13 10:00:00,116.4,117.96,116.34,117.57,87140.0,111.0406,112.5287,110.9833,112.1567,87140.0
2019-03-13 10:30:00,117.57,117.9,117.48,117.66,56073.0,112.1567,112.4715,112.0708,112.2425,56073.0
2019-03-13 11:00:00,117.68,117.86,117.41,117.77,70076.0,112.2616,112.4333,112.0041,112.3475,70076.0
2019-03-13 11:30:00,117.82,117.88,117.47,117.47,28514.0,112.3952,112.4524,112.0613,112.0613,28514.0
2019-03-13 12:00:00,117.48,117.63,117.39,117.48,28545.0,112.0708,112.2139,111.985,112.0708,28545.0
2019-03-13 12:30:00,117.49,117.66,117.37,117.61,24737.0,112.0804,112.2425,111.9659,112.1948,24737.0
2019-03-13 13:00:00,117.64,117.69,117.38,117.62,26137.0,112.2235,112.2712,111.9754,112.2044,26137.0
2019-03-13 13:30:00,117.61,117.79,117.44,117.78,24911.0,112.1948,112.3666,112.0327,112.357,24911.0
2019-03-13 14:00:00,117.77,118.11,117.75,118.1,46698.0,112.3475,112.6718,112.3284,112.6623,46698.0
2019-03-13 14:30:00,118.08,118.1,117.65,117.87,55762.0,112.6432,112.6623,112.233,112.4429,55762.0
2019-03-13 15:00:00,117.83,117.87,117.44,117.66,47829.0,112.4047,112.4429,112.0327,112.2425,47829.0
2019-03-13 15:30:00,117.64,117.78,117.42,117.48,148146.0,112.2235,112.357,112.0136,112.0708,148146.0
2019-03-14 09:30:00,117.46,117.7,116.96,117.17,37480.0,112.0518,112.2807,111.5748,111.7751,37480.0
2019-03-14 10:00:00,117.29,117.32,116.52,116.81,31801.0,111.8896,111.9182,111.155,111.4317,31801.0
2019-03-14 10:30:00,116.79,117.33,116.74,117.29,33533.0,111.4126,111.9277,111.3649,111.8896,33533.0
2019-03-14 11:00:00,117.31,117.47,117.07,117.28,33587.0,111.9087,112.0613,111.6797,111.88,33587.0
2019-03-14 11:30:00,117.26,118.32,117.13,117.69,67153.0,111.861,112.8722,111.7369,112.2712,67153.0
2019-03-14 12:00:00,117.71,118.01,117.7,117.84,41725.0,112.2902,112.5764,112.2807,112.4143,41725.0
2019-03-14 12:30:00,117.84,118.11,117.83,117.98,45259.0,112.4143,112.6718,112.4047,112.5478,45259.0
2019-03-14 13:00:00,117.94,118.1,117.89,118.02,50272.0,112.5096,112.6623,112.462,112.586,50272.0
2019-03-14 13:30:00,118.03,118.1,117.45,117.57,32756.0,112.5955,112.6623,112.0422,112.1567,32756.0
2019-03-14 14:00:00,117.57,117.71,117.45,117.61,26172.0,112.1567,112.2902,112.0422,112.1948,26172.0
2019-03-14 14:30:00,117.59,117.77,117.38,117.76,63439.0,112.1758,112.3475,111.9754,112.3379,63439.0
2019-03-14 15:00:00,117.75,117.86,117.52,117.76,54303.0,112.3284,112.4333,112.109,112.3379,54303.0
2019-03-14 15:30:00,117.75,117.83,117.56,117.73,131570.0,112.3284,112.4047,112.1471,112.3093,131570.0
2019-03-15 09:30:00,118.04,119.0,117.74,118.92,208798.0,112.605,113.5208,112.3189,113.4445,208798.0
2019-03-15 10:00:00,118.92,119.65,118.65,119.18,72831.0,113.4445,114.1409,113.187,113.6926,72831.0
2019-03-15 10:30:00,119.19,119.25,118.33,118.35,42637.0,113.7021,113.7593,112.8817,112.9008,42637.0
2019-03-15 11:00:00,118.33,118.49,118.07,118.39,46120.0,112.8817,113.0343,112.6337,112.9389,46120.0
2019-03-15 11:30:00,118.42,118.78,118.22,118.45,47208.0,112.9675,113.311,112.7768,112.9962,47208.0
2019-03-15 12:00:00,118.46,118.73,118.24,118.65,59815.0,113.0057,113.2633,112.7958,113.187,59815.0
2019-03-15 12:30:00,118.65,119.23,118.56,119.06,75404.0,113.187,113.7403,113.1011,113.5781,75404.0
2019-03-15 13:00:00,119.08,119.11,118.74,118.74,47759.0,113.5972,113.6258,113.2728,113.2728,47759.0
2019-03-15 13:30:00,118.74,118.77,118.58,118.64,23661.0,113.2728,113.3014,113.1202,113.1774,23661.0
2019-03-15 14:00:00,118.63,118.64,118.42,118.62,43474.0,113.1679,113.1774,112.9675,113.1583,43474.0
2019-03-15 14:30:00,118.59,118.89,118.44,118.85,92395.0,113.1297,113.4159,112.9866,113.3777,92395.0
2019-03-15 15:00:00,118.85,119.47,118.82,119.45,109105.0,113.3777,113.9692,113.3491,113.9501,109105.0
2019-03-15 15:30:00,119.44,119.47,119.0,119.25,339478.0,113.9406,113.9692,113.5208,113.7593,339478.0
2019-03-18 09:30:00,119.81,121.09,119.72,120.78,97590.0,114.2935,115.5146,114.2077,115.2189,97590.0
2019-03-18 10:00:00,120.78,120.82,120.0,120.21,36747.0,115.2189,115.257,114.4748,114.6751,36747.0
2019-03-18 10:30:00,120.23,120.66,120.11,120.57,51266.0,114.6942,115.1044,114.5797,115.0186,51266.0
2019-03-18 11:00:00,120.58,120.62,119.75,120.01,56992.0,115.0281,115.0663,114.2363,114.4843,56992.0
2019-03-18 11:30:00,119.98,120.15,119.76,120.05,26650.0,114.4557,114.6179,114.2459,114.5225,26650.0
2019-03-18 12:00:00,120.05,120.26,119.92,120.2,66612.0,114.5225,114.7228,114.3985,114.6656,66612.0
2019-03-18 12:30:00,120.18,120.46,120.17,120.41,60110.0,114.6465,114.9136,114.637,114.8659,60110.0
2019-03-18 13:00:00,120.4,121.16,120.26,121.14,276836.0,114.8564,115.5814,114.7228,115.5623,276836.0
2019-03-18 13:30:00,121.15,121.22,120.77,120.85,65905.0,115.5719,115.6386,115.2093,115.2857,65905.0
2019-03-18 14:00:00,120.79,121.0,120.65,120.98,42867.0,115.2284,115.4288,115.0949,115.4097,42867.0
2019-03-18 14:30:00,120.99,121.12,120.86,121.04,53649.0,115.4192,115.5432,115.2952,115.4669,53649.0
2019-03-18 15:00:00,121.03,121.11,120.96,121.01,72700.0,115.4574,115.5337,115.3906,115.4383,72700.0
2019-03-18 15:30:00,121.01,121.45,120.99,121.37,167994.0,115.4383,115.858,115.4192,115.7817,167994.0
2019-03-19 09:30:00,121.57,122.31,121.39,122.0,62019.0,115.9725,116.6784,115.8008,116.3827,62019.0
2019-03-19 10:00:00,122.06,122.14,121.76,121.84,37478.0,116.44,116.5163,116.1538,116.2301,37478.0
2019-03-19 10:30:00,121.81,122.18,121.61,121.9,56644.0,116.2015,116.5544,116.0107,116.2873,56644.0
2019-03-19 11:00:00,121.92,122.42,121.92,122.23,167180.0,116.3064,116.7834,116.3064,116.6021,167180.0
2019-03-19 11:30:00,122.21,122.63,122.08,122.58,116842.0,116.583,116.9837,116.459,116.936,116842.0
2019-03-19 12:00:00,122.59,123.15,122.54,122.94,41424.0,116.9455,117.4798,116.8978,117.2794,41424.0
2019-03-19 12:30:00,122.98,123.25,122.69,123.07,34137.0,117.3176,117.5752,117.0409,117.4034,34137.0
2019-03-19 13:00:00,123.11,123.11,122.73,122.87,27636.0,117.4416,117.4416,117.0791,117.2127,27636.0
2019-03-19 13:30:00,122.86,123.01,122.62,122.64,20871.0,117.2031,117.3462,116.9742,116.9932,20871.0
2019-03-19 14:00:00,122.66,122.86,122.46,122.77,28439.0,117.0123,117.2031,116.8215,117.1173,28439.0
2019-03-19 14:30:00,122.8,123.02,122.62,122.7,35898.0,117.1459,117.3557,116.9742,117.0505,35898.0
2019-03-19 15:00:00,122.71,122.86,122.28,122.32,32288.0,117.06,117.2031,116.6498,116.688,32288.0
2019-03-19 15:30:00,122.28,122.73,122.01,122.57,196828.0,116.6498,117.0791,116.3923,116.9265,196828.0
2019-03-20 09:30:00,122.69,122.69,121.71,121.97,67408.0,117.0409,117.0409,116.1061,116.3541,67408.0
2019-03-20 10:00:00,121.94,122.0,120.47,120.95,61640.0,116.3255,116.3827,114.9232,115.3811,61640.0
2019-03-20 10:30:00,120.96,121.0,120.54,120.9,45732.0,115.3906,115.4288,114.9899,115.3334,45732.0
2019-03-20 11:00:00,120.9,121.1,120.65,120.84,56458.0,115.3334,115.5242,115.0949,115.2761,56458.0
2019-03-20 11:30:00,120.85,120.88,120.42,120.46,49594.0,115.2857,115.3143,114.8755,114.9136,49594.0
2019-03-20 12:00:00,120.5,120.9,120.5,120.78,37355.0,114.9518,115.3334,114.9518,115.2189,37355.0
2019-03-20 12:30:00,120.79,120.87,120.5,120.71,42644.0,115.2284,115.3047,114.9518,115.1521,42644.0
2019-03-20 13:00:00,120.75,121.1,120.6,120.84,52090.0,115.1903,115.5242,115.0472,115.2761,52090.0
2019-03-20 13:30:00,120.83,120.95,120.79,120.94,22785.0,115.2666,115.3811,115.2284,115.3715,22785.0
2019-03-20 14:00:00,120.94,121.87,120.94,121.42,36496.0,115.3715,116.2587,115.3715,115.8294,36496.0
2019-03-20 14:30:00,121.48,121.85,121.41,121.7,33708.0,115.8867,116.2396,115.8199,116.0965,33708.0
2019-03-20 15:00:00,121.75,121.83,121.28,121.46,32599.0,116.1442,116.2205,115.6959,115.8676,32599.0
2019-03-20 15:30:00,121.43,121.43,120.61,120.7,153610.0,115.839,115.839,115.0567,115.1426,153610.0
2019-03-21 09:30:00,120.32,120.78,119.51,120.5,63514.0,114.7801,115.2189,114.0074,114.9518,63514.0
2019-03-21 10:00:00,120.61,121.23,120.49,121.07,16304.0,115.0567,115.6482,114.9422,115.4955,16304.0
2019-03-21 10:30:00,121.14,121.58,120.84,121.58,24108.0,115.5623,115.9821,115.2761,115.9821,24108.0
2019-03-21 11:00:00,121.58,122.2,121.5,121.63,28840.0,115.9821,116.5735,115.9057,116.0297,28840.0
2019-03-21 11:30:00,121.61,122.26,121.57,122.24,20818.0,116.0107,116.6307,115.9725,116.6117,20818.0
2019-03-21 12:00:00,122.19,122.28,122.0,122.01,18338.0,116.564,116.6498,116.3827,116.3923,18338.0
2019-03-21 12:30:00,122.01,122.18,121.86,122.05,22999.0,116.3923,116.5544,116.2492,116.4304,22999.0
2019-03-21 13:00:00,122.05,122.35,121.91,122.19,27414.0,116.4304,116.7166,116.2969,116.564,27414.0
2019-03-21 13:30:00,122.18,122.29,121.98,122.1,23220.0,116.5544,116.6594,116.3636,116.4781,23220.0
2019-03-21 14:00:00,122.12,122.22,121.97,122.04,24550.0,116.4972,116.5926,116.3541,116.4209,24550.0
2019-03-21 14:30:00,122.04,122.04,121.73,121.77,32451.0,116.4209,116.4209,116.1251,116.1633,32451.0
2019-03-21 15:00:00,121.77,122.08,121.47,121.84,43940.0,116.1633,116.459,115.8771,116.2301,43940.0
2019-03-21 15:30:00,121.83,122.29,121.73,122.21,149647.0,116.2205,116.6594,116.1251,116.583,149647.0
2019-03-22 09:30:00,121.81,122.0,120.78,120.85,64589.0,116.2015,116.3827,115.2189,115.2857,64589.0
2019-03-22 10:00:00,120.85,121.06,120.56,120.65,39205.0,115.2857,115.486,115.009,115.0949,39205.0
2019-03-22 10:30:00,120.68,121.13,120.34,120.34,37157.0,115.1235,115.5528,114.7991,114.7991,37157.0
2019-03-22 11:00:00,120.36,120.5,119.8,119.92,42099.0,114.8182,114.9518,114.284,114.3985,42099.0
2019-03-22 11:30:00,119.89,120.03,119.04,119.09,32335.0,114.3699,114.5034,113.559,113.6067,32335.0
2019-03-22 12:00:00,119.13,119.41,118.81,118.89,47430.0,113.6449,113.912,113.3396,113.4159,47430.0
2019-03-22 12:30:00,118.9,119.1,118.63,118.94,33828.0,113.4254,113.6162,113.1679,113.4636,33828.0
2019-03-22 13:00:00,118.93,119.35,118.9,119.25,68110.0,113.4541,113.8547,113.4254,113.7593,68110.0
2019-03-22 13:30:00,119.23,119.37,118.87,119.04,54783.0,113.7403,113.8738,113.3968,113.559,54783.0
2019-03-22 14:00:00,118.99,119.53,118.98,119.27,42609.0,113.5113,114.0264,113.5018,113.7784,42609.0
2019-03-22 14:30:00,119.26,119.73,119.18,119.7,44753.0,113.7689,114.2172,113.6926,114.1886,44753.0
2019-03-22 15:00:00,119.71,119.82,119.2,119.21,50790.0,114.1982,114.3031,113.7116,113.7212,50790.0
2019-03-22 15:30:00,119.22,119.22,118.51,118.54,197013.0,113.7307,113.7307,113.0534,113.082,197013.0
2019-03-25 09:30:00,118.76,118.76,116.19,116.25,47775.0,113.2919,113.2919,110.8402,110.8975,47775.0
2019-03-25 10:00:00,116.29,116.61,115.86,116.07,55253.0,110.9356,111.2409,110.5254,110.7258,55253.0
2019-03-25 10:30:00,116.12,116.32,115.51,115.92,130497.0,110.7734,110.9642,110.1915,110.5827,130497.0
2019-03-25 11:00:00,115.96,116.86,115.96,116.82,50199.0,110.6208,111.4794,110.6208,111.4412,50199.0
2019-03-25 11:30:00,116.84,116.84,116.05,116.23,71949.0,111.4603,111.4603,110.7067,110.8784,71949.0
2019-03-25 12:00:00,116.22,116.62,116.18,116.45,17021.0,110.8688,111.2504,110.8307,111.0883,17021.0
2019-03-25 12:30:00,116.44,116.49,115.84,116.33,32345.0,111.0787,111.1264,110.5063,110.9738,32345.0
2019-03-25 13:00:00,116.36,116.57,116.14,116.23,28074.0,111.0024,111.2027,110.7925,110.8784,28074.0
2019-03-25 13:30:00,116.26,116.35,115.66,115.66,22877.0,110.907,110.9929,110.3346,110.3346,22877.0
2019-03-25 14:00:00,115.7,115.92,115.14,115.24,32164.0,110.3728,110.5827,109.8386,109.934,32164.0
2019-03-25 14:30:00,115.23,115.59,115.22,115.38,42079.0,109.9244,110.2679,109.9149,110.0675,42079.0
2019-03-25 15:00:00,115.46,115.81,115.23,115.63,106311.0,110.1438,110.4777,109.9244,110.306,106311.0
2019-03-25 15:30:00,115.62,115.75,115.31,115.65,212006.0,110.2965,110.4205,110.0007,110.3251,212006.0
2019-03-26 09:30:00,115.85,116.76,115.59,116.02,75806.0,110.5159,111.384,110.2679,110.6781,75806.0
2019-03-26 10:00:00,116.1,116.94,115.78,116.72,92409.0,110.7544,111.5557,110.4491,111.3458,92409.0
2019-03-26 10:30:00,116.73,116.73,116.13,116.55,63309.0,111.3554,111.3554,110.783,111.1836,63309.0
2019-03-26 11:00:00,116.51,116.72,116.08,116.45,48869.0,111.1455,111.3458,110.7353,111.0883,48869.0
2019-03-26 11:30:00,116.47,116.75,116.28,116.3,41829.0,111.1073,111.3744,110.9261,110.9452,41829.0
2019-03-26 12:00:00,116.36,116.61,116.17,116.22,29142.0,111.0024,111.2409,110.8211,110.8688,29142.0
2019-03-26 12:30:00,116.2,116.23,115.68,115.89,19270.0,110.8498,110.8784,110.3537,110.554,19270.0
2019-03-26 13:00:00,115.88,115.93,115.67,115.67,20778.0,110.5445,110.5922,110.3442,110.3442,20778.0
2019-03-26 13:30:00,115.61,115.74,115.29,115.35,37647.0,110.2869,110.4109,109.9817,110.0389,37647.0
2019-03-26 14:00:00,115.31,115.47,115.18,115.2,28627.0,110.0007,110.1534,109.8767,109.8958,28627.0
2019-03-26 14:30:00,115.17,115.29,114.97,115.29,47020.0,109.8672,109.9817,109.6764,109.9817,47020.0
2019-03-26 15:00:00,115.29,115.65,115.27,115.36,48999.0,109.9817,110.3251,109.9626,110.0484,48999.0
2019-03-26 15:30:00,115.35,115.87,115.35,115.86,106402.0,110.0389,110.535,110.0389,110.5254,106402.0
2019-03-27 09:30:00,115.42,116.2,115.08,115.76,70278.0,110.1057,110.8498,109.7813,110.43,70278.0
2019-03-27 10:00:00,115.77,116.63,115.64,116.63,45959.0,110.4396,111.26,110.3155,111.26,45959.0
2019-03-27 10:30:00,116.63,116.67,115.64,115.75,37784.0,111.26,111.2981,110.3155,110.4205,37784.0
2019-03-27 11:00:00,115.72,115.78,114.8,114.85,49550.0,110.3919,110.4491,109.5142,109.5619,49550.0
2019-03-27 11:30:00,114.81,114.99,114.46,114.59,19291.0,109.5238,109.6955,109.1899,109.3139,19291.0
2019-03-27 12:00:00,114.52,115.24,114.48,115.11,18657.0,109.2471,109.934,109.209,109.81,18657.0
2019-03-27 12:30:00,115.09,115.45,115.06,115.22,34060.0,109.7909,110.1343,109.7623,109.9149,34060.0
2019-03-27 13:00:00,115.21,115.61,114.93,115.47,37648.0,109.9053,110.2869,109.6382,110.1534,37648.0
2019-03-27 13:30:00,115.42,115.82,115.24,115.61,24060.0,110.1057,110.4873,109.934,110.2869,24060.0
2019-03-27 14:00:00,115.59,115.68,115.39,115.54,26414.0,110.2679,110.3537,110.0771,110.2202,26414.0
2019-03-27 14:30:00,115.52,115.87,115.37,115.75,33972.0,110.2011,110.535,110.058,110.4205,33972.0
2019-03-27 15:00:00,115.83,116.08,115.67,116.08,31988.0,110.4968,110.7353,110.3442,110.7353,31988.0
2019-03-27 15:30:00,116.1,116.26,115.67,115.71,104042.0,110.7544,110.907,110.3442,110.3823,104042.0
2019-03-28 09:30:00,116.12,116.69,115.92,116.35,53138.0,110.7734,111.3172,110.5827,110.9929,53138.0
2019-03-28 10:00:00,116.44,116.9,116.32,116.59,47182.0,111.0787,111.5175,110.9642,111.2218,47182.0
2019-03-28 10:30:00,116.7,117.06,116.16,116.3,28912.0,111.3267,111.6702,110.8116,110.9452,28912.0
2019-03-28 11:00:00,116.31,116.38,115.9,115.93,13422.0,110.9547,111.0215,110.5636,110.5922,13422.0
2019-03-28 11:30:00,115.89,116.07,115.59,115.67,19511.0,110.554,110.7258,110.2679,110.3442,19511.0
2019-03-28 12:00:00,115.64,115.75,115.16,115.16,22672.0,110.3155,110.4205,109.8576,109.8576,22672.0
2019-03-28 12:30:00,115.23,115.36,115.07,115.3,21342.0,109.9244,110.0484,109.7718,109.9912,21342.0
2019-03-28 13:00:00,115.27,115.58,115.27,115.49,21354.0,109.9626,110.2583,109.9626,110.1725,21354.0
2019-03-28 13:30:00,115.51,115.72,115.34,115.38,11841.0,110.1915,110.3919,110.0294,110.0675,11841.0
2019-03-28 14:00:00,115.4,115.58,115.3,115.42,28375.0,110.0866,110.2583,109.9912,110.1057,28375.0
2019-03-28 14:30:00,115.47,115.56,115.03,115.11,30627.0,110.1534,110.2392,109.7336,109.81,30627.0
2019-03-28 15:00:00,115.11,115.25,115.03,115.13,45981.0,109.81,109.9435,109.7336,109.829,45981.0
2019-03-28 15:30:00,115.15,115.38,115.06,115.35,103173.0,109.8481,110.0675,109.7623,110.0389,103173.0
2019-03-29 09:30:00,116.02,116.03,115.19,116.02,58745.0,110.6781,110.6876,109.8863,110.6781,58745.0
2019-03-29 10:00:00,116.03,116.39,115.95,116.39,25870.0,110.6876,111.031,110.6113,111.031,25870.0
2019-03-29 10:30:00,116.38,116.55,116.09,116.1,26891.0,111.0215,111.1836,110.7448,110.7544,26891.0
2019-03-29 11:00:00,116.15,116.5,116.1,116.16,26798.0,110.8021,111.136,110.7544,110.8116,26798.0
2019-03-29 11:30:00,116.2,116.41,116.16,116.21,21631.0,110.8498,111.0501,110.8116,110.8593,21631.0
2019-03-29 12:00:00,116.2,116.4,115.99,116.27,38704.0,110.8498,111.0406,110.6494,110.9165,38704.0
2019-03-29 12:30:00,116.25,116.41,116.12,116.29,31185.0,110.8975,111.0501,110.7734,110.9356,31185.0
2019-03-29 13:00:00,116.28,116.7,116.26,116.69,30091.0,110.9261,111.3267,110.907,111.3172,30091.0
2019-03-29 13:30:00,116.68,116.74,116.47,116.64,30107.0,111.3077,111.3649,111.1073,111.2695,30107.0
2019-03-29 14:00:00,116.58,116.82,116.55,116.64,22149.0,111.2123,111.4412,111.1836,111.2695,22149.0
2019-03-29 14:30:00,116.63,116.9,116.51,116.87,24010.0,111.26,111.5175,111.1455,111.4889,24010.0
2019-03-29 15:00:00,116.89,117.0,116.66,116.93,71471.0,111.508,111.6129,111.2886,111.5462,71471.0
2019-03-29 15:30:00,116.93,117.25,116.86,117.05,190421.0,111.5462,111.8514,111.4794,111.6606,190421.0
2019-04-01 09:30:00,118.0,118.59,117.55,117.92,62757.0,112.5669,113.1297,112.1376,112.4906,62757.0
2019-04-01 10:00:00,117.96,118.33,117.44,117.74,89543.0,112.5287,112.8817,112.0327,112.3189,89543.0
2019-04-01 10:30:00,117.65,118.02,117.65,117.8,39698.0,112.233,112.586,112.233,112.3761,39698.0
2019-04-01 11:00:00,117.75,118.07,117.72,118.05,53850.0,112.3284,112.6337,112.2998,112.6146,53850.0
2019-04-01 11:30:00,118.0,118.0,117.38,117.7,38245.0,112.5669,112.5669,111.9754,112.2807,38245.0
2019-04-01 12:00:00,117.68,117.9,117.5,117.84,16532.0,112.2616,112.4715,112.0899,112.4143,16532.0
2019-04-01 12:30:00,117.83,117.89,117.62,117.81,18946.0,112.4047,112.462,112.2044,112.3856,18946.0
2019-04-01 13:00:00,117.81,117.88,117.56,117.75,22446.0,112.3856,112.4524,112.1471,112.3284,22446.0
2019-04-01 13:30:00,117.77,118.28,117.73,118.27,23814.0,112.3475,112.834,112.3093,112.8245,23814.0
2019-04-01 14:00:00,118.27,118.41,117.96,117.96,41773.0,112.8245,112.958,112.5287,112.5287,41773.0
2019-04-01 14:30:00,117.92,118.44,117.92,118.34,67685.0,112.4906,112.9866,112.4906,112.8912,67685.0
2019-04-01 15:00:00,118.32,118.81,118.32,118.72,104613.0,112.8722,113.3396,112.8722,113.2537,104613.0
2019-04-01 15:30:00,118.74,118.93,118.58,118.84,218167.0,113.2728,113.4541,113.1202,113.3682,218167.0
2019-04-02 09:30:00,116.74,118.21,115.85,117.96,343153.0,111.3649,112.7672,110.5159,112.5287,343153.0
2019-04-02 10:00:00,118.1,118.21,117.19,117.44,47447.0,112.6623,112.7672,111.7942,112.0327,47447.0
2019-04-02 10:30:00,117.57,117.57,116.86,116.88,118238.0,112.1567,112.1567,111.4794,111.4985,118238.0
2019-04-02 11:00:00,116.83,117.58,116.59,117.45,43833.0,111.4508,112.1662,111.2218,112.0422,43833.0
2019-04-02 11:30:00,117.45,117.48,117.08,117.4,31974.0,112.0422,112.0708,111.6892,111.9945,31974.0
2019-04-02 12:00:00,117.36,117.4,117.06,117.19,45060.0,111.9564,111.9945,111.6702,111.7942,45060.0
2019-04-02 12:30:00,117.2,117.35,117.0,117.09,27310.0,111.8037,111.9468,111.6129,111.6988,27310.0
2019-04-02 13:00:00,117.09,117.14,116.99,117.03,34382.0,111.6988,111.7465,111.6034,111.6415,34382.0
2019-04-02 13:30:00,117.03,117.09,116.54,116.59,27634.0,111.6415,111.6988,111.1741,111.2218,27634.0
2019-04-02 14:00:00,116.54,116.54,115.9,115.9,131907.0,111.1741,111.1741,110.5636,110.5636,131907.0
2019-04-02 14:30:00,115.9,116.11,115.27,115.39,152067.0,110.5636,110.7639,109.9626,110.0771,152067.0
2019-04-02 15:00:00,115.38,115.46,114.88,114.94,85691.0,110.0675,110.1438,109.5905,109.6478,85691.0
2019-04-02 15:30:00,114.96,115.15,114.71,114.79,321203.0,109.6669,109.8481,109.4284,109.5047,321203.0
2019-04-03 09:30:00,115.8,117.79,114.86,117.35,261196.0,110.4682,112.3666,109.5715,111.9468,261196.0
2019-04-03 10:00:00,117.35,117.35,115.88,115.92,136003.0,111.9468,111.9468,110.5445,110.5827,136003.0
2019-04-03 10:30:00,115.89,116.22,114.64,114.88,144887.0,110.554,110.8688,109.3616,109.5905,144887.0
2019-04-03 11:00:00,114.86,115.29,114.73,114.9,37269.0,109.5715,109.9817,109.4474,109.6096,37269.0
2019-04-03 11:30:00,114.9,114.9,114.08,114.44,37242.0,109.6096,109.6096,108.8274,109.1708,37242.0
2019-04-03 12:00:00,114.46,114.74,114.24,114.71,84018.0,109.1899,109.457,108.98,109.4284,84018.0
2019-04-03 12:30:00,114.71,114.82,114.49,114.6,41062.0,109.4284,109.5333,109.2185,109.3234,41062.0
2019-04-03 13:00:00,114.63,114.7,114.46,114.54,89677.0,109.3521,109.4188,109.1899,109.2662,89677.0
2019-04-03 13:30:00,114.51,114.61,113.93,113.97,46133.0,109.2376,109.333,108.6843,108.7224,46133.0
2019-04-03 14:00:00,114.0,114.72,113.88,114.71,43050.0,108.7511,109.4379,108.6366,109.4284,43050.0
2019-04-03 14:30:00,114.7,114.79,114.39,114.5,114155.0,109.4188,109.5047,109.1231,109.228,114155.0
2019-04-03 15:00:00,114.5,114.91,114.49,114.9,57246.0,109.228,109.6192,109.2185,109.6096,57246.0
2019-04-03 15:30:00,114.9,115.38,114.81,115.09,139644.0,109.6096,110.0675,109.5238,109.7909,139644.0
2019-04-04 09:30:00,115.35,115.66,113.2,114.58,171308.0,110.0389,110.3346,107.9879,109.3044,171308.0
2019-04-04 10:00:00,114.54,114.9,114.33,114.61,73379.0,109.2662,109.6096,109.0659,109.333,73379.0
2019-04-04 10:30:00,114.59,114.79,114.08,114.43,86473.0,109.3139,109.5047,108.8274,109.1613,86473.0
2019-04-04 11:00:00,114.51,114.64,114.23,114.34,109791.0,109.2376,109.3616,108.9705,109.0754,109791.0
2019-04-04 11:30:00,114.42,114.46,113.99,114.26,50585.0,109.1517,109.1899,108.7415,108.9991,50585.0
2019-04-04 12:00:00,114.27,114.36,113.91,114.01,27864.0,109.0086,109.0945,108.6652,108.7606,27864.0
2019-04-04 12:30:00,114.09,114.45,113.99,114.45,48287.0,108.8369,109.1803,108.7415,109.1803,48287.0
2019-04-04 13:00:00,114.48,114.8,114.38,114.77,32797.0,109.209,109.5142,109.1136,109.4856,32797.0
2019-04-04 13:30:00,114.8,115.15,114.8,114.99,45149.0,109.5142,109.8481,109.5142,109.6955,45149.0
2019-04-04 14:00:00,115.01,115.46,115.0,115.26,41249.0,109.7146,110.1438,109.705,109.953,41249.0
2019-04-04 14:30:00,115.24,115.25,115.1,115.16,20148.0,109.934,109.9435,109.8004,109.8576,20148.0
2019-04-04 15:00:00,115.16,115.18,114.89,115.0,51848.0,109.8576,109.8767,109.6001,109.705,51848.0
2019-04-04 15:30:00,115.01,115.11,114.79,115.0,173460.0,109.7146,109.81,109.5047,109.705,173460.0
2019-04-05 09:30:00,115.51,116.76,115.09,116.71,91029.0,110.1915,111.384,109.7909,111.3363,91029.0
2019-04-05 10:00:00,116.74,117.13,116.71,116.74,38059.0,111.3649,111.7369,111.3363,111.3649,38059.0
2019-04-05 10:30:00,116.76,117.11,116.75,116.86,48129.0,111.384,111.7179,111.3744,111.4794,48129.0
2019-04-05 11:00:00,116.85,117.31,116.82,117.29,52779.0,111.4698,111.9087,111.4412,111.8896,52779.0
2019-04-05 11:30:00,117.23,117.71,117.1,117.63,48358.0,111.8323,112.2902,111.7083,112.2139,48358.0
2019-04-05 12:00:00,117.61,117.82,117.19,117.46,101627.0,112.1948,112.3952,111.7942,112.0518,101627.0
2019-04-05 12:30:00,117.39,117.73,117.15,117.73,95721.0,111.985,112.3093,111.756,112.3093,95721.0
2019-04-05 13:00:00,117.76,117.79,117.36,117.38,17779.0,112.3379,112.3666,111.9564,111.9754,17779.0
2019-04-05 13:30:00,117.37,117.49,116.95,117.01,18237.0,111.9659,112.0804,111.5652,111.6225,18237.0
2019-04-05 14:00:00,116.94,117.16,116.78,116.99,19178.0,111.5557,111.7656,111.4031,111.6034,19178.0
2019-04-05 14:30:00,116.97,117.03,116.56,116.81,33095.0,111.5843,111.6415,111.1932,111.4317,33095.0
2019-04-05 15:00:00,116.84,116.95,116.66,116.89,21592.0,111.4603,111.5652,111.2886,111.508,21592.0
2019-04-05 15:30:00,116.87,116.99,116.19,116.6,289911.0,111.4889,111.6034,110.8402,111.2313,289911.0
2019-04-08 09:30:00,116.71,116.86,115.83,116.21,37445.0,111.3363,111.4794,110.4968,110.8593,37445.0
2019-04-08 10:00:00,116.17,116.97,116.01,116.94,19097.0,110.8211,111.5843,110.6685,111.5557,19097.0
2019-04-08 10:30:00,116.92,117.29,116.76,117.22,27421.0,111.5366,111.8896,111.384,111.8228,27421.0
2019-04-08 11:00:00,117.22,117.29,116.76,117.28,38701.0,111.8228,111.8896,111.384,111.88,38701.0
2019-04-08 11:30:00,117.28,117.81,117.26,117.65,38141.0,111.88,112.3856,111.861,112.233,38141.0
2019-04-08 12:00:00,117.65,117.7,116.95,117.06,27700.0,112.233,112.2807,111.5652,111.6702,27700.0
2019-04-08 12:30:00,117.04,117.07,116.67,116.69,22577.0,111.6511,111.6797,111.2981,111.3172,22577.0
2019-04-08 13:00:00,116.63,116.83,116.07,116.23,52839.0,111.26,111.4508,110.7258,110.8784,52839.0
2019-04-08 13:30:00,116.23,116.5,116.22,116.42,20916.0,110.8784,111.136,110.8688,111.0596,20916.0
2019-04-08 14:00:00,116.41,116.52,116.25,116.46,18212.0,111.0501,111.155,110.8975,111.0978,18212.0
2019-04-08 14:30:00,116.4,116.57,116.29,116.52,15652.0,111.0406,111.2027,110.9356,111.155,15652.0
2019-04-08 15:00:00,116.5,116.68,116.45,116.56,24046.0,111.136,111.3077,111.0883,111.1932,24046.0
2019-04-08 15:30:00,116.56,117.0,116.51,116.81,95758.0,111.1932,111.6129,111.1455,111.4317,95758.0
2019-04-09 09:30:00,116.28,116.97,115.56,115.86,34225.0,110.9261,111.5843,110.2392,110.5254,34225.0
2019-04-09 10:00:00,115.8,115.83,115.01,115.28,70565.0,110.4682,110.4968,109.7146,109.9721,70565.0
2019-04-09 10:30:00,115.34,115.37,114.61,115.36,41676.0,110.0294,110.058,109.333,110.0484,41676.0
2019-04-09 11:00:00,115.33,115.87,115.32,115.87,18180.0,110.0198,110.535,110.0103,110.535,18180.0
2019-04-09 11:30:00,115.86,115.97,115.37,115.82,31038.0,110.5254,110.6304,110.058,110.4873,31038.0
2019-04-09 12:00:00,115.79,116.16,115.74,116.01,17096.0,110.4586,110.8116,110.4109,110.6685,17096.0
2019-04-09 12:30:00,116.04,116.21,115.91,116.09,10471.0,110.6971,110.8593,110.5731,110.7448,10471.0
2019-04-09 13:00:00,116.02,116.2,115.94,116.18,14194.0,110.6781,110.8498,110.6017,110.8307,14194.0
2019-04-09 13:30:00,116.21,116.26,116.08,116.16,12226.0,110.8593,110.907,110.7353,110.8116,12226.0
2019-04-09 14:00:00,116.18,116.41,115.89,116.27,46374.0,110.8307,111.0501,110.554,110.9165,46374.0
2019-04-09 14:30:00,116.28,116.44,115.93,116.06,31612.0,110.9261,111.0787,110.5922,110.7162,31612.0
2019-04-09 15:00:00,116.08,116.13,115.78,115.83,32299.0,110.7353,110.783,110.4491,110.4968,32299.0
2019-04-09 15:30:00,115.81,116.01,115.63,115.82,116504.0,110.4777,110.6685,110.306,110.4873,116504.0
2019-04-10 09:30:00,116.07,116.48,114.65,114.97,59325.0,110.7258,111.1169,109.3711,109.6764,59325.0
2019-04-10 10:00:00,114.79,114.96,114.22,114.3,43661.0,109.5047,109.6669,108.9609,109.0372,43661.0
2019-04-10 10:30:00,114.42,114.53,114.11,114.15,42444.0,109.1517,109.2567,108.856,108.8942,42444.0
2019-04-10 11:00:00,114.25,114.48,113.98,114.06,43727.0,108.9895,109.209,108.732,108.8083,43727.0
2019-04-10 11:30:00,114.06,114.28,113.48,113.74,150949.0,108.8083,109.0182,108.255,108.503,150949.0
2019-04-10 12:00:00,113.74,114.37,113.42,114.35,113276.0,108.503,109.104,108.1978,109.0849,113276.0
2019-04-10 12:30:00,114.35,114.74,114.19,114.53,32052.0,109.0849,109.457,108.9323,109.2567,32052.0
2019-04-10 13:00:00,114.51,114.94,114.51,114.85,39577.0,109.2376,109.6478,109.2376,109.5619,39577.0
2019-04-10 13:30:00,114.8,115.12,114.79,115.12,33896.0,109.5142,109.8195,109.5047,109.8195,33896.0
2019-04-10 14:00:00,115.15,115.17,114.72,114.84,31726.0,109.8481,109.8672,109.4379,109.5524,31726.0
2019-04-10 14:30:00,114.83,115.22,114.68,115.08,27651.0,109.5428,109.9149,109.3998,109.7813,27651.0
2019-04-10 15:00:00,115.11,115.35,114.97,115.15,39827.0,109.81,110.0389,109.6764,109.8481,39827.0
2019-04-10 15:30:00,115.16,115.3,115.03,115.29,131262.0,109.8576,109.9912,109.7336,109.9817,131262.0
2019-04-11 09:30:00,115.67,115.92,114.71,115.6,58367.0,110.3442,110.5827,109.4284,110.2774,58367.0
2019-04-11 10:00:00,115.6,115.69,115.22,115.48,48763.0,110.2774,110.3632,109.9149,110.1629,48763.0
2019-04-11 10:30:00,115.48,115.54,115.2,115.2,34803.0,110.1629,110.2202,109.8958,109.8958,34803.0
2019-04-11 11:00:00,115.2,115.23,114.61,114.65,51756.0,109.8958,109.9244,109.333,109.3711,51756.0
2019-04-11 11:30:00,114.68,114.69,113.93,114.14,36338.0,109.3998,109.4093,108.6843,108.8846,36338.0
2019-04-11 12:00:00,114.17,114.17,113.83,113.9,36999.0,108.9132,108.9132,108.5889,108.6557,36999.0
2019-04-11 12:30:00,113.92,113.93,113.67,113.7,43364.0,108.6747,108.6843,108.4363,108.4649,43364.0
2019-04-11 13:00:00,113.71,113.81,113.52,113.67,38105.0,108.4744,108.5698,108.2932,108.4363,38105.0
2019-04-11 13:30:00,113.7,113.8,113.48,113.69,32771.0,108.4649,108.5603,108.255,108.4553,32771.0
2019-04-11 14:00:00,113.69,113.82,113.64,113.68,25850.0,108.4553,108.5793,108.4076,108.4458,25850.0
2019-04-11 14:30:00,113.67,113.89,113.6,113.76,29670.0,108.4363,108.6461,108.3695,108.5221,29670.0
2019-04-11 15:00:00,113.77,113.9,113.64,113.68,52502.0,108.5316,108.6557,108.4076,108.4458,52502.0
2019-04-11 15:30:00,113.68,114.3,113.63,114.19,188428.0,108.4458,109.0372,108.3981,108.9323,188428.0
2019-04-12 09:30:00,114.87,116.31,114.38,115.9,69592.0,109.581,110.9547,109.1136,110.5636,69592.0
2019-04-12 10:00:00,115.89,116.71,115.88,116.53,101014.0,110.554,111.3363,110.5445,111.1646,101014.0
2019-04-12 10:30:00,116.46,116.67,115.78,116.37,71266.0,111.0978,111.2981,110.4491,111.0119,71266.0
2019-04-12 11:00:00,116.4,117.01,116.37,117.01,75352.0,111.0406,111.6225,111.0119,111.6225,75352.0
2019-04-12 11:30:00,117.01,117.11,116.53,116.72,60647.0,111.6225,111.7179,111.1646,111.3458,60647.0
2019-04-12 12:00:00,116.68,116.76,116.32,116.64,67027.0,111.3077,111.384,110.9642,111.2695,67027.0
2019-04-12 12:30:00,116.62,116.62,116.38,116.55,33096.0,111.2504,111.2504,111.0215,111.1836,33096.0
2019-04-12 13:00:00,116.55,116.72,116.45,116.55,37994.0,111.1836,111.3458,111.0883,111.1836,37994.0
2019-04-12 13:30:00,116.55,116.57,116.39,116.45,40441.0,111.1836,111.2027,111.031,111.0883,40441.0
2019-04-12 14:00:00,116.46,116.68,116.42,116.5,41217.0,111.0978,111.3077,111.0596,111.136,41217.0
2019-04-12 14:30:00,116.49,116.57,116.26,116.28,103447.0,111.1264,111.2027,110.907,110.9261,103447.0
2019-04-12 15:00:00,116.24,116.44,116.19,116.29,42334.0,110.8879,111.0787,110.8402,110.9356,42334.0
2019-04-12 15:30:00,116.29,116.34,115.92,116.06,163003.0,110.9356,110.9833,110.5827,110.7162,163003.0
2019-04-15 09:30:00,116.49,117.75,116.09,117.45,62869.0,111.1264,112.3284,110.7448,112.0422,62869.0
2019-04-15 10:00:00,117.33,118.21,117.03,118.21,86204.0,111.9277,112.7672,111.6415,112.7672,86204.0
2019-04-15 10:30:00,118.17,118.26,117.71,118.06,55409.0,112.7291,112.8149,112.2902,112.6241,55409.0
2019-04-15 11:00:00,118.11,118.54,118.08,118.44,46379.0,112.6718,113.082,112.6432,112.9866,46379.0
2019-04-15 11:30:00,118.47,118.47,117.89,118.02,33975.0,113.0152,113.0152,112.462,112.586,33975.0
2019-04-15 12:00:00,117.96,117.96,117.4,117.53,17958.0,112.5287,112.5287,111.9945,112.1185,17958.0
2019-04-15 12:30:00,117.55,117.8,117.53,117.64,22704.0,112.1376,112.3761,112.1185,112.2235,22704.0
2019-04-15 13:00:00,117.65,117.87,117.64,117.78,18187.0,112.233,112.4429,112.2235,112.357,18187.0
2019-04-15 13:30:00,117.8,117.83,117.55,117.63,27830.0,112.3761,112.4047,112.1376,112.2139,27830.0
2019-04-15 14:00:00,117.64,117.73,117.46,117.51,22660.0,112.2235,112.3093,112.0518,112.0994,22660.0
2019-04-15 14:30:00,117.54,117.9,117.48,117.75,27376.0,112.1281,112.4715,112.0708,112.3284,27376.0
2019-04-15 15:00:00,117.77,117.81,117.4,117.57,43989.0,112.3475,112.3856,111.9945,112.1567,43989.0
2019-04-15 15:30:00,117.55,117.6,117.0,117.22,235960.0,112.1376,112.1853,111.6129,111.8228,235960.0
2019-04-16 09:30:00,118.01,118.91,117.02,117.02,47046.0,112.5764,113.435,111.632,111.632,47046.0
2019-04-16 10:00:00,117.04,117.08,115.83,115.87,39833.0,111.6511,111.6892,110.4968,110.535,39833.0
2019-04-16 10:30:00,115.85,116.17,115.62,116.02,51196.0,110.5159,110.8211,110.2965,110.6781,51196.0
2019-04-16 11:00:00,116.03,116.05,115.43,115.43,22700.0,110.6876,110.7067,110.1152,110.1152,22700.0
2019-04-16 11:30:00,115.46,115.61,115.38,115.45,15669.0,110.1438,110.2869,110.0675,110.1343,15669.0
2019-04-16 12:00:00,115.42,115.47,115.21,115.23,28157.0,110.1057,110.1534,109.9053,109.9244,28157.0
2019-04-16 12:30:00,115.27,116.01,115.23,116.01,58595.0,109.9626,110.6685,109.9244,110.6685,58595.0
2019-04-16 13:00:00,116.0,116.14,115.66,115.81,34786.0,110.659,110.7925,110.3346,110.4777,34786.0
2019-04-16 13:30:00,115.84,115.93,115.63,115.85,43086.0,110.5063,110.5922,110.306,110.5159,43086.0
2019-04-16 14:00:00,115.86,116.33,115.86,116.31,33661.0,110.5254,110.9738,110.5254,110.9547,33661.0
2019-04-16 14:30:00,116.36,116.56,116.21,116.34,37563.0,111.0024,111.1932,110.8593,110.9833,37563.0
2019-04-16 15:00:00,116.32,116.55,116.2,116.29,58999.0,110.9642,111.1836,110.8498,110.9356,58999.0
2019-04-16 15:30:00,116.31,116.78,116.19,116.62,218426.0,110.9547,111.4031,110.8402,111.2504,218426.0
2019-04-17 09:30:00,117.17,117.25,115.23,115.33,59294.0,111.7751,111.8514,109.9244,110.0198,59294.0
2019-04-17 10:00:00,115.26,115.27,113.5,113.87,107194.0,109.953,109.9626,108.2741,108.627,107194.0
2019-04-17 10:30:00,113.8,113.85,113.06,113.09,80802.0,108.5603,108.608,107.8543,107.883,80802.0
2019-04-17 11:00:00,113.09,113.26,112.05,112.49,78205.0,107.883,108.0451,106.8908,107.3106,78205.0
2019-04-17 11:30:00,112.42,112.75,112.09,112.16,98692.0,107.2438,107.5586,106.929,106.9958,98692.0
2019-04-17 12:00:00,112.16,112.47,111.9,112.4,69671.0,106.9958,107.2915,106.7478,107.2247,69671.0
2019-04-17 12:30:00,112.35,112.78,112.33,112.55,58547.0,107.177,107.5872,107.158,107.3678,58547.0
2019-04-17 13:00:00,112.5,112.7,112.38,112.5,29554.0,107.3201,107.5109,107.2057,107.3201,29554.0
2019-04-17 13:30:00,112.53,112.55,112.23,112.33,137791.0,107.3487,107.3678,107.0626,107.158,137791.0
2019-04-17 14:00:00,112.37,112.46,111.71,111.83,37267.0,107.1961,107.282,106.5665,106.681,37267.0
2019-04-17 14:30:00,111.84,112.73,111.84,112.43,48876.0,106.6905,107.5395,106.6905,107.2533,48876.0
2019-04-17 15:00:00,112.42,112.58,112.4,112.5,53196.0,107.2438,107.3964,107.2247,107.3201,53196.0
2019-04-17 15:30:00,112.51,112.62,112.39,112.51,166919.0,107.3297,107.4346,107.2152,107.3297,166919.0
2019-04-18 09:30:00,112.56,113.47,112.41,112.7,91572.0,107.3774,108.2455,107.2343,107.5109,91572.0
2019-04-18 10:00:00,112.71,112.74,112.18,112.33,41042.0,107.5205,107.5491,107.0149,107.158,41042.0
2019-04-18 10:30:00,112.27,113.24,111.91,113.23,43292.0,107.1007,108.0261,106.7573,108.0165,43292.0
2019-04-18 11:00:00,113.25,113.51,112.93,113.02,78311.0,108.0356,108.2836,107.7303,107.8162,78311.0
2019-04-18 11:30:00,113.07,113.52,113.06,113.52,30633.0,107.8639,108.2932,107.8543,108.2932,30633.0
2019-04-18 12:00:00,113.48,113.89,113.47,113.87,48890.0,108.255,108.6461,108.2455,108.627,48890.0
2019-04-18 12:30:00,113.85,114.21,113.34,113.38,85174.0,108.608,108.9514,108.1214,108.1596,85174.0
2019-04-18 13:00:00,113.38,113.85,113.34,113.78,34097.0,108.1596,108.608,108.1214,108.5412,34097.0
2019-04-18 13:30:00,113.73,114.17,113.73,114.02,31143.0,108.4935,108.9132,108.4935,108.7701,31143.0
2019-04-18 14:00:00,114.0,114.11,113.82,114.07,35338.0,108.7511,108.856,108.5793,108.8178,35338.0
2019-04-18 14:30:00,114.08,114.61,114.0,114.49,71141.0,108.8274,109.333,108.7511,109.2185,71141.0
2019-04-18 15:00:00,114.45,114.5,114.0,114.04,36246.0,109.1803,109.228,108.7511,108.7892,36246.0
2019-04-18 15:30:00,114.02,114.53,113.95,114.12,203757.0,108.7701,109.2567,108.7034,108.8655,203757.0
2019-04-22 09:30:00,113.78,114.86,113.61,114.6,39116.0,108.5412,109.5715,108.379,109.3234,39116.0
2019-04-22 10:00:00,114.57,114.64,113.43,113.72,35890.0,109.2948,109.3616,108.2073,108.484,35890.0
2019-04-22 10:30:00,113.85,113.93,113.59,113.67,19536.0,108.608,108.6843,108.3599,108.4363,19536.0
2019-04-22 11:00:00,113.55,113.56,112.85,112.94,33006.0,108.3218,108.3313,107.654,107.7399,33006.0
2019-04-22 11:30:00,112.9,113.05,112.4,112.55,34619.0,107.7017,107.8448,107.2247,107.3678,34619.0
2019-04-22 12:00:00,112.59,112.79,112.42,112.65,21319.0,107.406,107.5968,107.2438,107.4632,21319.0
2019-04-22 12:30:00,112.62,112.63,112.41,112.54,26745.0,107.4346,107.4441,107.2343,107.3583,26745.0
2019-04-22 13:00:00,112.42,112.54,112.21,112.39,27487.0,107.2438,107.3583,107.0435,107.2152,27487.0
2019-04-22 13:30:00,112.38,112.55,112.35,112.47,22175.0,107.2057,107.3678,107.177,107.2915,22175.0
2019-04-22 14:00:00,112.49,112.49,111.9,112.06,58170.0,107.3106,107.3106,106.7478,106.9004,58170.0
2019-04-22 14:30:00,112.09,112.16,111.91,112.13,46306.0,106.929,106.9958,106.7573,106.9672,46306.0
2019-04-22 15:00:00,112.13,112.64,112.04,112.42,72079.0,106.9672,107.4537,106.8813,107.2438,72079.0
2019-04-22 15:30:00,112.43,112.56,112.36,112.46,71368.0,107.2533,107.3774,107.1866,107.282,71368.0
2019-04-23 09:30:00,112.52,114.6,112.22,114.5,72193.0,107.3392,109.3234,107.053,109.228,72193.0
2019-04-23 10:00:00,114.56,114.75,114.01,114.16,52080.0,109.2853,109.4665,108.7606,108.9037,52080.0
2019-04-23 10:30:00,114.35,114.98,114.23,114.96,30342.0,109.0849,109.6859,108.9705,109.6669,30342.0
2019-04-23 11:00:00,114.99,115.99,114.9,115.86,69031.0,109.6955,110.6494,109.6096,110.5254,69031.0
2019-04-23 11:30:00,115.89,116.05,115.44,115.73,50341.0,110.554,110.7067,110.1248,110.4014,50341.0
2019-04-23 12:00:00,115.73,115.98,115.61,115.84,29519.0,110.4014,110.6399,110.2869,110.5063,29519.0
2019-04-23 12:30:00,115.82,115.83,115.37,115.62,19496.0,110.4873,110.4968,110.058,110.2965,19496.0
2019-04-23 13:00:00,115.64,116.38,115.61,116.06,69495.0,110.3155,111.0215,110.2869,110.7162,69495.0
2019-04-23 13:30:00,116.02,116.05,115.81,115.86,22838.0,110.6781,110.7067,110.4777,110.5254,22838.0
2019-04-23 14:00:00,115.8,115.81,115.55,115.62,32343.0,110.4682,110.4777,110.2297,110.2965,32343.0
2019-04-23 14:30:00,115.6,115.61,115.23,115.23,43750.0,110.2774,110.2869,109.9244,109.9244,43750.0
2019-04-23 15:00:00,115.22,115.37,115.05,115.05,37662.0,109.9149,110.058,109.7527,109.7527,37662.0
2019-04-23 15:30:00,115.04,115.29,114.99,115.2,145136.0,109.7432,109.9817,109.6955,109.8958,145136.0
2019-04-24 09:30:00,115.23,115.26,114.07,115.17,43306.0,109.9244,109.953,108.8178,109.8672,43306.0
2019-04-24 10:00:00,115.16,115.59,114.92,115.2,31437.0,109.8576,110.2679,109.6287,109.8958,31437.0
2019-04-24 10:30:00,115.25,115.44,115.12,115.36,32695.0,109.9435,110.1248,109.8195,110.0484,32695.0
2019-04-24 11:00:00,115.37,115.78,115.36,115.75,17490.0,110.058,110.4491,110.0484,110.4205,17490.0
2019-04-24 11:30:00,115.75,116.03,115.63,115.66,25828.0,110.4205,110.6876,110.306,110.3346,25828.0
2019-04-24 12:00:00,115.66,115.69,115.44,115.69,38366.0,110.3346,110.3632,110.1248,110.3632,38366.0
2019-04-24 12:30:00,115.73,115.74,115.35,115.36,28348.0,110.4014,110.4109,110.0389,110.0484,28348.0
2019-04-24 13:00:00,115.32,115.54,115.23,115.52,15904.0,110.0103,110.2202,109.9244,110.2011,15904.0
2019-04-24 13:30:00,115.51,115.9,115.49,115.57,14577.0,110.1915,110.5636,110.1725,110.2488,14577.0
2019-04-24 14:00:00,115.53,115.7,115.14,115.15,20636.0,110.2106,110.3728,109.8386,109.8481,20636.0
2019-04-24 14:30:00,115.14,115.34,114.98,115.28,23011.0,109.8386,110.0294,109.6859,109.9721,23011.0
2019-04-24 15:00:00,115.33,115.63,115.31,115.51,32005.0,110.0198,110.306,110.0007,110.1915,32005.0
2019-04-24 15:30:00,115.55,115.66,115.26,115.35,80220.0,110.2297,110.3346,109.953,110.0389,80220.0
2019-04-25 09:30:00,115.08,115.27,113.69,115.11,55422.0,109.7813,109.9626,108.4553,109.81,55422.0
2019-04-25 10:00:00,115.09,115.21,113.7,113.91,26903.0,109.7909,109.9053,108.4649,108.6652,26903.0
2019-04-25 10:30:00,113.87,114.28,113.73,114.2,24958.0,108.627,109.0182,108.4935,108.9419,24958.0
2019-04-25 11:00:00,114.18,115.07,114.18,114.98,28014.0,108.9228,109.7718,108.9228,109.6859,28014.0
2019-04-25 11:30:00,114.98,115.49,114.97,115.05,25494.0,109.6859,110.1725,109.6764,109.7527,25494.0
2019-04-25 12:00:00,115.08,115.14,114.81,114.9,25382.0,109.7813,109.8386,109.5238,109.6096,25382.0
2019-04-25 12:30:00,114.93,115.2,114.85,115.1,20418.0,109.6382,109.8958,109.5619,109.8004,20418.0
2019-04-25 13:00:00,115.06,115.31,114.97,115.28,10873.0,109.7623,110.0007,109.6764,109.9721,10873.0
2019-04-25 13:30:00,115.26,115.48,115.1,115.17,15672.0,109.953,110.1629,109.8004,109.8672,15672.0
2019-04-25 14:00:00,115.19,115.52,115.12,115.5,14834.0,109.8863,110.2011,109.8195,110.182,14834.0
2019-04-25 14:30:00,115.53,115.9,115.49,115.73,24538.0,110.2106,110.5636,110.1725,110.4014,24538.0
2019-04-25 15:00:00,115.75,115.81,115.47,115.71,25082.0,110.4205,110.4777,110.1534,110.3823,25082.0
2019-04-25 15:30:00,115.72,115.74,115.16,115.2,110843.0,110.3919,110.4109,109.8576,109.8958,110843.0
2019-04-26 09:30:00,115.78,117.0,115.78,116.96,64471.0,110.4491,111.6129,110.4491,111.5748,64471.0
2019-04-26 10:00:00,116.83,117.0,116.47,116.88,42645.0,111.4508,111.6129,111.1073,111.4985,42645.0
2019-04-26 10:30:00,116.91,117.45,116.81,117.14,36536.0,111.5271,112.0422,111.4317,111.7465,36536.0
2019-04-26 11:00:00,117.11,117.19,116.74,117.1,43572.0,111.7179,111.7942,111.3649,111.7083,43572.0
2019-04-26 11:30:00,117.15,117.5,117.13,117.4,34075.0,111.756,112.0899,111.7369,111.9945,34075.0
2019-04-26 12:00:00,117.43,117.5,117.17,117.29,39876.0,112.0231,112.0899,111.7751,111.8896,39876.0
2019-04-26 12:30:00,117.27,117.41,116.95,116.97,28715.0,111.8705,112.0041,111.5652,111.5843,28715.0
2019-04-26 13:00:00,116.96,117.0,116.74,116.76,22223.0,111.5748,111.6129,111.3649,111.384,22223.0
2019-04-26 13:30:00,116.79,117.06,116.73,117.06,19503.0,111.4126,111.6702,111.3554,111.6702,19503.0
2019-04-26 14:00:00,117.06,117.59,116.95,117.43,44179.0,111.6702,112.1758,111.5652,112.0231,44179.0
2019-04-26 14:30:00,117.43,117.58,117.26,117.33,55144.0,112.0231,112.1662,111.861,111.9277,55144.0
2019-04-26 15:00:00,117.34,117.69,117.32,117.62,78810.0,111.9373,112.2712,111.9182,112.2044,78810.0
2019-04-26 15:30:00,117.6,117.87,117.04,117.58,552463.0,112.1853,112.4429,111.6511,112.1662,552463.0
2019-04-29 09:30:00,117.7,118.49,117.59,117.74,61684.0,112.2807,113.0343,112.1758,112.3189,61684.0
2019-04-29 10:00:00,117.8,118.16,117.48,118.08,54724.0,112.3761,112.7195,112.0708,112.6432,54724.0
2019-04-29 10:30:00,118.04,118.72,118.02,118.64,31623.0,112.605,113.2537,112.586,113.1774,31623.0
2019-04-29 11:00:00,118.62,118.81,118.3,118.44,25548.0,113.1583,113.3396,112.8531,112.9866,25548.0
2019-04-29 11:30:00,118.38,118.45,118.09,118.34,27142.0,112.9294,112.9962,112.6527,112.8912,27142.0
2019-04-29 12:00:00,118.31,118.99,118.31,118.94,32353.0,112.8626,113.5113,112.8626,113.4636,32353.0
2019-04-29 12:30:00,118.94,118.95,118.25,118.52,23055.0,113.4636,113.4731,112.8054,113.0629,23055.0
2019-04-29 13:00:00,118.45,118.88,118.4,118.62,38419.0,112.9962,113.4064,112.9485,113.1583,38419.0
2019-04-29 13:30:00,118.63,118.65,118.33,118.56,26216.0,113.1679,113.187,112.8817,113.1011,26216.0
2019-04-29 14:00:00,118.56,118.82,118.5,118.66,34248.0,113.1011,113.3491,113.0439,113.1965,34248.0
2019-04-29 14:30:00,118.6,118.72,118.52,118.62,23261.0,113.1393,113.2537,113.0629,113.1583,23261.0
2019-04-29 15:00:00,118.62,118.83,118.51,118.51,35982.0,113.1583,113.3587,113.0534,113.0534,35982.0
2019-04-29 15:30:00,118.5,118.6,118.38,118.39,206095.0,113.0439,113.1393,112.9294,112.9389,206095.0
2019-04-30 09:30:00,119.04,120.34,118.77,120.17,108877.0,113.559,114.7991,113.3014,114.637,108877.0
2019-04-30 10:00:00,120.09,120.18,118.8,119.27,52415.0,114.5607,114.6465,113.3301,113.7784,52415.0
2019-04-30 10:30:00,119.26,119.37,118.61,118.9,62874.0,113.7689,113.8738,113.1488,113.4254,62874.0
2019-04-30 11:00:00,118.85,118.95,117.85,118.56,77443.0,113.3777,113.4731,112.4238,113.1011,77443.0
2019-04-30 11:30:00,118.57,118.99,118.43,118.76,27788.0,113.1106,113.5113,112.9771,113.2919,27788.0
2019-04-30 12:00:00,118.73,118.87,118.58,118.58,34381.0,113.2633,113.3968,113.1202,113.1202,34381.0
2019-04-30 12:30:00,118.63,118.77,118.61,118.73,18344.0,113.1679,113.3014,113.1488,113.2633,18344.0
2019-04-30 13:00:00,118.71,119.26,118.71,119.17,28109.0,113.2442,113.7689,113.2442,113.683,28109.0
2019-04-30 13:30:00,119.17,119.55,119.14,119.51,23492.0,113.683,114.0455,113.6544,114.0074,23492.0
2019-04-30 14:00:00,119.5,119.64,119.4,119.6,24000.0,113.9978,114.1314,113.9024,114.0932,24000.0
2019-04-30 14:30:00,119.6,119.79,119.5,119.54,22736.0,114.0932,114.2745,113.9978,114.036,22736.0
2019-04-30 15:00:00,119.56,119.63,119.43,119.5,37060.0,114.0551,114.1218,113.931,113.9978,37060.0
2019-04-30 15:30:00,119.53,119.59,119.12,119.22,142063.0,114.0264,114.0837,113.6353,113.7307,142063.0
2019-05-01 09:30:00,119.66,119.66,118.65,119.11,83846.0,114.1505,114.1505,113.187,113.6258,83846.0
2019-05-01 10:00:00,118.88,119.84,118.78,119.79,64982.0,113.4064,114.3222,113.311,114.2745,64982.0
2019-05-01 10:30:00,119.73,120.45,119.6,119.96,49710.0,114.2172,114.9041,114.0932,114.4366,49710.0
2019-05-01 11:00:00,119.9,120.35,119.89,119.95,36646.0,114.3794,114.8087,114.3699,114.4271,36646.0
2019-05-01 11:30:00,120.02,120.59,119.87,120.44,51389.0,114.4939,115.0376,114.3508,114.8945,51389.0
2019-05-01 12:00:00,120.42,120.42,119.77,119.86,25979.0,114.8755,114.8755,114.2554,114.3412,25979.0
2019-05-01 12:30:00,119.81,119.86,119.56,119.7,20387.0,114.2935,114.3412,114.0551,114.1886,20387.0
2019-05-01 13:00:00,119.75,120.08,119.73,119.79,18862.0,114.2363,114.5511,114.2172,114.2745,18862.0
2019-05-01 13:30:00,119.81,120.11,119.73,119.92,24152.0,114.2935,114.5797,114.2172,114.3985,24152.0
2019-05-01 14:00:00,119.95,120.08,119.56,119.56,33827.0,114.4271,114.5511,114.0551,114.0551,33827.0
2019-05-01 14:30:00,119.52,119.56,118.79,119.17,54670.0,114.0169,114.0551,113.3205,113.683,54670.0
2019-05-01 15:00:00,119.17,119.54,119.07,119.16,66298.0,113.683,114.036,113.5876,113.6735,66298.0
2019-05-01 15:30:00,119.1,119.13,118.73,119.0,138584.0,113.6162,113.6449,113.2633,113.5208,138584.0
2019-05-02 09:30:00,119.08,122.39,119.07,122.33,101066.0,113.5972,116.7548,113.5876,116.6975,101066.0
2019-05-02 10:00:00,122.27,122.28,120.86,121.28,43988.0,116.6403,116.6498,115.2952,115.6959,43988.0
2019-05-02 10:30:00,121.28,121.32,120.34,120.53,46061.0,115.6959,115.734,114.7991,114.9804,46061.0
2019-05-02 11:00:00,120.64,121.31,120.17,120.27,56698.0,115.0853,115.7245,114.637,114.7324,56698.0
2019-05-02 11:30:00,120.27,121.0,120.26,120.72,30536.0,114.7324,115.4288,114.7228,115.1616,30536.0
2019-05-02 12:00:00,120.73,121.01,120.31,121.0,41718.0,115.1712,115.4383,114.7705,115.4288,41718.0
2019-05-02 12:30:00,120.95,121.65,120.91,121.59,26582.0,115.3811,116.0488,115.3429,115.9916,26582.0
2019-05-02 13:00:00,121.57,121.77,121.26,121.42,39954.0,115.9725,116.1633,115.6768,115.8294,39954.0
2019-05-02 13:30:00,121.44,121.81,121.36,121.72,30764.0,115.8485,116.2015,115.7722,116.1156,30764.0
2019-05-02 14:00:00,121.73,122.21,121.65,121.99,45966.0,116.1251,116.583,116.0488,116.3732,45966.0
2019-05-02 14:30:00,122.04,122.2,121.31,121.78,53135.0,116.4209,116.5735,115.7245,116.1728,53135.0
2019-05-02 15:00:00,121.87,122.29,121.74,122.24,65911.0,116.2587,116.6594,116.1347,116.6117,65911.0
2019-05-02 15:30:00,122.24,122.65,122.03,122.63,228482.0,116.6117,117.0028,116.4113,116.9837,228482.0
2019-05-03 09:30:00,122.94,123.77,122.49,123.77,61983.0,117.2794,118.0712,116.8502,118.0712,61983.0
2019-05-03 10:00:00,123.67,125.34,123.62,125.21,143536.0,117.9758,119.5689,117.9281,119.4449,143536.0
2019-05-03 10:30:00,125.15,125.34,123.77,124.05,205132.0,119.3877,119.5689,118.0712,118.3383,205132.0
2019-05-03 11:00:00,124.11,124.72,123.54,123.75,64875.0,118.3956,118.9775,117.8518,118.0521,64875.0
2019-05-03 11:30:00,123.74,124.31,123.73,124.15,88314.0,118.0426,118.5864,118.0331,118.4337,88314.0
2019-05-03 12:00:00,124.18,124.23,123.81,123.81,37396.0,118.4623,118.51,118.1094,118.1094,37396.0
2019-05-03 12:30:00,123.82,124.11,123.82,124.08,30940.0,118.1189,118.3956,118.1189,118.3669,30940.0
2019-05-03 13:00:00,124.08,124.08,123.7,123.81,79686.0,118.3669,118.3669,118.0044,118.1094,79686.0
2019-05-03 13:30:00,123.85,124.04,123.83,123.99,62913.0,118.1475,118.3288,118.1285,118.2811,62913.0
2019-05-03 14:00:00,123.99,124.3,123.96,124.14,57775.0,118.2811,118.5768,118.2525,118.4242,57775.0
2019-05-03 14:30:00,124.13,124.22,123.25,123.54,81632.0,118.4146,118.5005,117.5752,117.8518,81632.0
2019-05-03 15:00:00,123.52,123.62,123.14,123.27,154467.0,117.8327,117.9281,117.4702,117.5942,154467.0
2019-05-03 15:30:00,123.23,123.63,123.08,123.45,242847.0,117.5561,117.9377,117.413,117.766,242847.0
2019-05-06 09:30:00,122.24,122.74,121.33,122.01,88807.0,116.6117,117.0886,115.7436,116.3923,88807.0
2019-05-06 10:00:00,121.88,122.68,121.84,122.23,57908.0,116.2682,117.0314,116.2301,116.6021,57908.0
2019-05-06 10:30:00,122.32,122.36,121.81,122.24,63432.0,116.688,116.7261,116.2015,116.6117,63432.0
2019-05-06 11:00:00,122.19,122.34,121.93,122.06,45118.0,116.564,116.7071,116.3159,116.44,45118.0
2019-05-06 11:30:00,122.16,122.24,121.69,122.22,66629.0,116.5353,116.6117,116.087,116.5926,66629.0
2019-05-06 12:00:00,122.29,122.84,122.07,122.52,91324.0,116.6594,117.184,116.4495,116.8788,91324.0
2019-05-06 12:30:00,122.51,122.91,121.99,122.07,102554.0,116.8692,117.2508,116.3732,116.4495,102554.0
2019-05-06 13:00:00,122.07,122.76,121.94,122.65,46764.0,116.4495,117.1077,116.3255,117.0028,46764.0
2019-05-06 13:30:00,122.67,122.75,122.32,122.72,21074.0,117.0219,117.0982,116.688,117.0696,21074.0
2019-05-06 14:00:00,122.7,123.55,122.61,123.54,28085.0,117.0505,117.8613,116.9646,117.8518,28085.0
2019-05-06 14:30:00,123.51,124.6,123.47,124.47,58786.0,117.8232,118.863,117.785,118.739,58786.0
2019-05-06 15:00:00,124.48,125.1,124.41,125.03,98785.0,118.7485,119.34,118.6817,119.2732,98785.0
2019-05-06 15:30:00,125.04,125.2,124.8,124.91,163541.0,119.2827,119.4354,119.0538,119.1587,163541.0
2019-05-07 09:30:00,123.67,124.83,123.46,124.6,95755.0,117.9758,119.0824,117.7755,118.863,95755.0
2019-05-07 10:00:00,124.49,125.06,123.81,124.34,77636.0,118.7581,119.3018,118.1094,118.615,77636.0
2019-05-07 10:30:00,124.34,125.1,123.98,124.85,91920.0,118.615,119.34,118.2715,119.1015,91920.0
2019-05-07 11:00:00,124.84,125.31,124.75,125.08,85141.0,119.092,119.5403,119.0061,119.3209,85141.0
2019-05-07 11:30:00,125.13,125.91,124.97,125.7,137314.0,119.3686,120.1127,119.216,119.9124,137314.0
2019-05-07 12:00:00,125.68,125.92,125.39,125.61,113923.0,119.8933,120.1222,119.6166,119.8265,113923.0
2019-05-07 12:30:00,125.63,125.8,125.19,125.2,52898.0,119.8456,120.0077,119.4258,119.4354,52898.0
2019-05-07 13:00:00,125.2,125.23,124.45,124.54,44630.0,119.4354,119.464,118.7199,118.8058,44630.0
2019-05-07 13:30:00,124.54,125.18,124.38,124.94,58088.0,118.8058,119.4163,118.6531,119.1873,58088.0
2019-05-07 14:00:00,124.89,125.29,124.53,124.56,71819.0,119.1396,119.5212,118.7962,118.8248,71819.0
2019-05-07 14:30:00,124.58,125.16,124.38,124.99,67115.0,118.8439,119.3972,118.6531,119.235,67115.0
2019-05-07 15:00:00,124.97,125.26,124.88,125.06,107069.0,119.216,119.4926,119.1301,119.3018,107069.0
2019-05-07 15:30:00,125.04,125.9,124.57,125.63,386067.0,119.2827,120.1031,118.8344,119.8456,386067.0
2019-05-08 09:30:00,127.0,129.0,123.86,126.72,292802.0,121.1525,123.0604,118.1571,120.8854,292802.0
2019-05-08 10:00:00,126.7,129.75,126.03,128.69,284377.0,120.8663,123.7759,120.2272,122.7647,284377.0
2019-05-08 10:30:00,128.8,130.26,128.64,130.03,278146.0,122.8696,124.2624,122.717,124.043,278146.0
2019-05-08 11:00:00,129.97,129.97,128.19,129.13,133529.0,123.9857,123.9857,122.2877,123.1844,133529.0
2019-05-08 11:30:00,129.24,131.5,129.16,131.2,214140.0,123.2894,125.4453,123.213,125.1591,214140.0
2019-05-08 12:00:00,131.17,131.97,130.55,131.8,140501.0,125.1305,125.8937,124.539,125.7315,140501.0
2019-05-08 12:30:00,131.76,132.01,131.51,131.77,97776.0,125.6933,125.9318,125.4548,125.7029,97776.0
2019-05-08 13:00:00,131.78,132.31,131.57,131.86,187284.0,125.7124,126.218,125.5121,125.7887,187284.0
2019-05-08 13:30:00,131.86,132.22,131.81,132.05,62739.0,125.7887,126.1322,125.741,125.97,62739.0
2019-05-08 14:00:00,132.02,132.23,131.31,132.03,106140.0,125.9414,126.1417,125.264,125.9509,106140.0
2019-05-08 14:30:00,131.97,132.91,131.82,132.62,99025.0,125.8937,126.7904,125.7506,126.5137,99025.0
2019-05-08 15:00:00,132.69,133.22,132.69,132.98,172827.0,126.5805,127.0861,126.5805,126.8572,172827.0
2019-05-08 15:30:00,132.99,133.05,131.65,131.72,332443.0,126.8667,126.9239,125.5884,125.6552,332443.0
2019-05-09 09:30:00,131.47,134.0,130.16,132.96,261761.0,125.4167,127.8302,124.167,126.8381,261761.0
2019-05-09 10:00:00,132.95,133.14,132.09,132.96,132348.0,126.8285,127.0098,126.0081,126.8381,132348.0
2019-05-09 10:30:00,132.91,134.08,132.76,133.38,133408.0,126.7904,127.9065,126.6473,127.2387,133408.0
2019-05-09 11:00:00,133.39,133.8,131.75,132.09,111817.0,127.2483,127.6394,125.6838,126.0081,111817.0
2019-05-09 11:30:00,132.03,132.97,132.03,132.67,64177.0,125.9509,126.8476,125.9509,126.5614,64177.0
2019-05-09 12:00:00,132.65,132.74,132.01,132.09,49586.0,126.5424,126.6282,125.9318,126.0081,49586.0
2019-05-09 12:30:00,132.13,133.07,132.07,132.72,69261.0,126.0463,126.943,125.9891,126.6091,69261.0
2019-05-09 13:00:00,132.84,133.41,132.69,133.2,50514.0,126.7236,127.2674,126.5805,127.067,50514.0
2019-05-09 13:30:00,133.22,134.49,133.1,134.14,62096.0,127.0861,128.2976,126.9716,127.9637,62096.0
2019-05-09 14:00:00,134.1,134.9,133.79,134.75,54624.0,127.9256,128.6888,127.6299,128.5457,54624.0
2019-05-09 14:30:00,134.79,135.51,134.38,134.53,167558.0,128.5838,129.2707,128.1927,128.3358,167558.0
2019-05-09 15:00:00,134.55,134.68,134.23,134.64,87839.0,128.3549,128.4789,128.0496,128.4407,87839.0
2019-05-09 15:30:00,134.67,134.91,134.33,134.65,227955.0,128.4693,128.6983,128.145,128.4503,227955.0
2019-05-10 09:30:00,133.59,134.83,132.95,133.0,95733.0,127.4391,128.622,126.8285,126.8762,95733.0
2019-05-10 10:00:00,132.88,132.93,131.1,131.24,55966.0,126.7618,126.8095,125.0637,125.1973,55966.0
2019-05-10 10:30:00,131.24,131.24,129.28,129.29,62517.0,125.1973,125.1973,123.3275,123.3371,62517.0
2019-05-10 11:00:00,129.25,129.87,128.92,129.38,47466.0,123.2989,123.8904,122.9841,123.4229,47466.0
2019-05-10 11:30:00,129.44,129.96,129.09,129.51,48859.0,123.4802,123.9762,123.1463,123.5469,48859.0
2019-05-10 12:00:00,129.61,130.38,129.45,130.28,42950.0,123.6423,124.3769,123.4897,124.2815,42950.0
2019-05-10 12:30:00,130.31,130.66,130.16,130.38,29065.0,124.3101,124.644,124.167,124.3769,29065.0
2019-05-10 13:00:00,130.4,131.45,130.19,131.06,35304.0,124.3959,125.3976,124.1956,125.0256,35304.0
2019-05-10 13:30:00,131.08,131.89,131.07,131.5,33672.0,125.0446,125.8173,125.0351,125.4453,33672.0
2019-05-10 14:00:00,131.45,131.72,131.09,131.4,32241.0,125.3976,125.6552,125.0542,125.3499,32241.0
2019-05-10 14:30:00,131.38,131.81,130.47,130.56,80953.0,125.3308,125.741,124.4627,124.5486,80953.0
2019-05-10 15:00:00,130.56,131.42,130.54,131.08,51903.0,124.5486,125.369,124.5295,125.0446,51903.0
2019-05-10 15:30:00,131.02,131.16,130.41,130.92,175077.0,124.9874,125.121,124.4055,124.892,175077.0
2019-05-13 09:30:00,129.39,129.8,127.37,127.61,128413.0,123.4325,123.8236,121.5055,121.7344,128413.0
2019-05-13 10:00:00,127.51,127.58,126.82,127.14,63885.0,121.639,121.7058,120.9808,121.2861,63885.0
2019-05-13 10:30:00,127.13,127.14,126.43,127.14,82809.0,121.2765,121.2861,120.6087,121.2861,82809.0
2019-05-13 11:00:00,127.07,127.64,126.43,126.43,91022.0,121.2193,121.763,120.6087,120.6087,91022.0
2019-05-13 11:30:00,126.41,126.75,126.05,126.63,61084.0,120.5897,120.914,120.2462,120.7995,61084.0
2019-05-13 12:00:00,126.68,126.73,125.81,125.88,49530.0,120.8472,120.8949,120.0173,120.0841,49530.0
2019-05-13 12:30:00,125.9,126.27,125.64,125.67,53224.0,120.1031,120.4561,119.8551,119.8837,53224.0
2019-05-13 13:00:00,125.61,125.81,125.33,125.34,61141.0,119.8265,120.0173,119.5594,119.5689,61141.0
2019-05-13 13:30:00,125.3,125.85,125.29,125.58,45194.0,119.5308,120.0554,119.5212,119.7979,45194.0
2019-05-13 14:00:00,125.62,126.61,125.4,126.38,57432.0,119.836,120.7805,119.6262,120.561,57432.0
2019-05-13 14:30:00,126.43,127.16,126.16,126.96,59054.0,120.6087,121.3051,120.3512,121.1143,59054.0
2019-05-13 15:00:00,126.98,127.29,126.37,126.44,61578.0,121.1334,121.4291,120.5515,120.6183,61578.0
2019-05-13 15:30:00,126.41,126.75,126.14,126.46,129821.0,120.5897,120.914,120.3321,120.6374,129821.0
2019-05-14 09:30:00,126.61,127.52,126.2,126.36,82765.0,120.7805,121.6486,120.3893,120.542,82765.0
2019-05-14 10:00:00,126.49,127.24,126.27,126.84,51362.0,120.666,121.3814,120.4561,120.9999,51362.0
2019-05-14 10:30:00,126.84,126.9,126.21,126.53,29354.0,120.9999,121.0571,120.3989,120.7041,29354.0
2019-05-14 11:00:00,126.57,126.66,125.95,126.33,40560.0,120.7423,120.8282,120.1508,120.5133,40560.0
2019-05-14 11:30:00,126.36,126.61,125.82,126.24,103584.0,120.542,120.7805,120.0268,120.4275,103584.0
2019-05-14 12:00:00,126.26,126.65,125.87,126.45,32442.0,120.4466,120.8186,120.0745,120.6278,32442.0
2019-05-14 12:30:00,126.49,126.49,125.98,126.24,36333.0,120.666,120.666,120.1795,120.4275,36333.0
2019-05-14 13:00:00,126.27,126.49,125.94,125.96,57672.0,120.4561,120.666,120.1413,120.1604,57672.0
2019-05-14 13:30:00,125.98,126.45,125.97,126.33,50323.0,120.1795,120.6278,120.1699,120.5133,50323.0
2019-05-14 14:00:00,126.29,127.18,126.03,126.46,114160.0,120.4752,121.3242,120.2272,120.6374,114160.0
2019-05-14 14:30:00,126.46,126.71,126.28,126.4,84605.0,120.6374,120.8758,120.4656,120.5801,84605.0
2019-05-14 15:00:00,126.38,126.74,126.37,126.58,61034.0,120.561,120.9045,120.5515,120.7518,61034.0
2019-05-14 15:30:00,126.58,126.58,125.56,125.64,210260.0,120.7518,120.7518,119.7788,119.8551,210260.0
2019-05-15 09:30:00,125.57,125.99,123.58,124.0,78808.0,119.7883,120.189,117.89,118.2906,78808.0
2019-05-15 10:00:00,124.0,124.5,123.12,124.45,57842.0,118.2906,118.7676,117.4511,118.7199,57842.0
2019-05-15 10:30:00,124.48,125.37,124.43,125.07,46573.0,118.7485,119.5975,118.7008,119.3114,46573.0
2019-05-15 11:00:00,125.14,125.84,124.98,125.68,35034.0,119.3781,120.0459,119.2255,119.8933,35034.0
2019-05-15 11:30:00,125.72,125.86,125.26,125.74,24646.0,119.9314,120.065,119.4926,119.9505,24646.0
2019-05-15 12:00:00,125.75,126.16,125.62,125.98,33973.0,119.9601,120.3512,119.836,120.1795,33973.0
2019-05-15 12:30:00,125.98,126.22,125.72,126.05,26342.0,120.1795,120.4084,119.9314,120.2462,26342.0
2019-05-15 13:00:00,126.08,126.27,125.85,126.11,25922.0,120.2749,120.4561,120.0554,120.3035,25922.0
2019-05-15 13:30:00,126.11,126.56,126.08,126.56,21932.0,120.3035,120.7328,120.2749,120.7328,21932.0
2019-05-15 14:00:00,126.54,126.69,126.18,126.27,37683.0,120.7137,120.8568,120.3703,120.4561,37683.0
2019-05-15 14:30:00,126.3,126.63,125.99,125.99,44112.0,120.4847,120.7995,120.189,120.189,44112.0
2019-05-15 15:00:00,125.98,126.38,125.73,126.14,48531.0,120.1795,120.561,119.941,120.3321,48531.0
2019-05-15 15:30:00,126.15,126.49,126.12,126.31,132804.0,120.3416,120.666,120.313,120.4943,132804.0
2019-05-16 09:30:00,127.0,127.76,126.13,127.08,178935.0,121.1525,121.8775,120.3226,121.2288,178935.0
2019-05-16 10:00:00,127.08,127.22,126.49,127.15,95322.0,121.2288,121.3624,120.666,121.2956,95322.0
2019-05-16 10:30:00,127.16,128.0,127.15,127.6,69793.0,121.3051,122.1065,121.2956,121.7249,69793.0
2019-05-16 11:00:00,127.58,127.86,127.31,127.32,69196.0,121.7058,121.9729,121.4482,121.4578,69196.0
2019-05-16 11:30:00,127.28,127.55,126.74,126.78,53082.0,121.4196,121.6772,120.9045,120.9426,53082.0
2019-05-16 12:00:00,126.79,126.96,126.49,126.49,48397.0,120.9522,121.1143,120.666,120.666,48397.0
2019-05-16 12:30:00,126.53,126.72,126.04,126.08,46704.0,120.7041,120.8854,120.2367,120.2749,46704.0
2019-05-16 13:00:00,126.11,126.36,125.99,126.16,55618.0,120.3035,120.542,120.189,120.3512,55618.0
2019-05-16 13:30:00,126.12,126.23,125.72,125.79,38653.0,120.313,120.4179,119.9314,119.9982,38653.0
2019-05-16 14:00:00,125.8,126.3,125.48,126.28,43857.0,120.0077,120.4847,119.7025,120.4656,43857.0
2019-05-16 14:30:00,126.31,126.38,125.83,126.16,50269.0,120.4943,120.561,120.0364,120.3512,50269.0
2019-05-16 15:00:00,126.15,126.15,125.52,125.75,61864.0,120.3416,120.3416,119.7406,119.9601,61864.0
2019-05-16 15:30:00,125.73,125.8,125.17,125.6,153538.0,119.941,120.0077,119.4068,119.817,153538.0
2019-05-17 09:30:00,124.39,126.14,124.37,125.74,143391.0,118.6627,120.3321,118.6436,119.9505,143391.0
2019-05-17 10:00:00,125.61,126.7,125.61,126.43,134069.0,119.8265,120.8663,119.8265,120.6087,134069.0
2019-05-17 10:30:00,126.42,126.8,126.17,126.52,79966.0,120.5992,120.9617,120.3607,120.6946,79966.0
2019-05-17 11:00:00,126.6,126.9,126.51,126.56,60354.0,120.7709,121.0571,120.6851,120.7328,60354.0
2019-05-17 11:30:00,126.57,126.76,126.24,126.43,38060.0,120.7423,120.9235,120.4275,120.6087,38060.0
2019-05-17 12:00:00,126.44,126.46,125.86,126.14,42790.0,120.6183,120.6374,120.065,120.3321,42790.0
2019-05-17 12:30:00,126.17,126.57,126.13,126.27,31161.0,120.3607,120.7423,120.3226,120.4561,31161.0
2019-05-17 13:00:00,126.27,126.59,125.98,126.37,115342.0,120.4561,120.7614,120.1795,120.5515,115342.0
2019-05-17 13:30:00,126.33,126.54,126.16,126.26,56860.0,120.5133,120.7137,120.3512,120.4466,56860.0
2019-05-17 14:00:00,126.23,126.29,125.85,126.0,66335.0,120.4179,120.4752,120.0554,120.1985,66335.0
2019-05-17 14:30:00,126.06,126.21,125.76,126.1,102118.0,120.2558,120.3989,119.9696,120.2939,102118.0
2019-05-17 15:00:00,126.13,126.14,125.27,125.57,78330.0,120.3226,120.3321,119.5022,119.7883,78330.0
2019-05-17 15:30:00,125.55,125.6,124.99,124.99,213841.0,119.7693,119.817,119.235,119.235,213841.0
2019-05-20 09:30:00,124.29,125.5,123.6,125.15,238756.0,118.5673,119.7216,117.909,119.3877,238756.0
2019-05-20 10:00:00,125.12,125.52,124.95,125.43,125226.0,119.3591,119.7406,119.1969,119.6548,125226.0
2019-05-20 10:30:00,125.46,125.63,125.05,125.32,196470.0,119.6834,119.8456,119.2923,119.5498,196470.0
2019-05-20 11:00:00,125.4,125.64,125.15,125.64,125330.0,119.6262,119.8551,119.3877,119.8551,125330.0
2019-05-20 11:30:00,125.64,125.73,125.18,125.39,245602.0,119.8551,119.941,119.4163,119.6166,245602.0
2019-05-20 12:00:00,125.41,125.58,125.23,125.45,142617.0,119.6357,119.7979,119.464,119.6739,142617.0
2019-05-20 12:30:00,125.44,126.25,125.25,126.14,72290.0,119.6643,120.437,119.4831,120.3321,72290.0
2019-05-20 13:00:00,126.09,126.32,125.85,126.17,63597.0,120.2844,120.5038,120.0554,120.3607,63597.0
2019-05-20 13:30:00,126.09,126.3,125.96,126.14,51761.0,120.2844,120.4847,120.1604,120.3321,51761.0
2019-05-20 14:00:00,126.16,126.19,125.98,126.05,41569.0,120.3512,120.3798,120.1795,120.2462,41569.0
2019-05-20 14:30:00,126.06,126.08,125.6,125.76,53232.0,120.2558,120.2749,119.817,119.9696,53232.0
2019-05-20 15:00:00,125.76,125.95,125.5,125.86,76640.0,119.9696,120.1508,119.7216,120.065,76640.0
2019-05-20 15:30:00,125.85,126.57,125.82,126.39,199812.0,120.0554,120.7423,120.0268,120.5706,199812.0
2019-05-21 09:30:00,126.56,128.79,126.4,128.77,170021.0,120.7328,122.8601,120.5801,122.841,170021.0
2019-05-21 10:00:00,128.78,129.98,128.78,129.72,106824.0,122.8505,123.9953,122.8505,123.7473,106824.0
2019-05-21 10:30:00,129.66,130.44,129.58,129.97,94119.0,123.69,124.4341,123.6137,123.9857,94119.0
2019-05-21 11:00:00,129.97,129.97,129.48,129.62,130176.0,123.9857,123.9857,123.5183,123.6519,130176.0
2019-05-21 11:30:00,129.7,129.73,129.13,129.23,67610.0,123.7282,123.7568,123.1844,123.2798,67610.0
2019-05-21 12:00:00,129.28,129.33,129.01,129.25,51859.0,123.3275,123.3752,123.0699,123.2989,51859.0
2019-05-21 12:30:00,129.28,129.45,129.14,129.38,41410.0,123.3275,123.4897,123.194,123.4229,41410.0
2019-05-21 13:00:00,129.43,129.49,129.24,129.27,39796.0,123.4706,123.5278,123.2894,123.318,39796.0
2019-05-21 13:30:00,129.28,129.39,129.17,129.17,39708.0,123.3275,123.4325,123.2226,123.2226,39708.0
2019-05-21 14:00:00,129.17,129.23,128.71,129.16,61316.0,123.2226,123.2798,122.7838,123.213,61316.0
2019-05-21 14:30:00,129.13,129.22,128.94,129.11,103469.0,123.1844,123.2703,123.0032,123.1653,103469.0
2019-05-21 15:00:00,129.11,129.12,128.77,128.89,95916.0,123.1653,123.1749,122.841,122.9555,95916.0
2019-05-21 15:30:00,128.88,128.95,128.29,128.36,236948.0,122.9459,123.0127,122.3831,122.4499,236948.0
2019-05-22 09:30:00,128.25,129.19,127.88,129.01,87616.0,122.3449,123.2417,121.992,123.0699,87616.0
2019-05-22 10:00:00,129.0,129.28,128.74,129.28,59920.0,123.0604,123.3275,122.8124,123.3275,59920.0
2019-05-22 10:30:00,129.35,129.6,129.22,129.25,86790.0,123.3943,123.6328,123.2703,123.2989,86790.0
2019-05-22 11:00:00,129.24,129.26,128.25,128.61,49012.0,123.2894,123.3084,122.3449,122.6884,49012.0
2019-05-22 11:30:00,128.62,128.95,128.32,128.9,59642.0,122.6979,123.0127,122.4117,122.965,59642.0
2019-05-22 12:00:00,128.95,129.04,128.67,128.75,34834.0,123.0127,123.0986,122.7456,122.8219,34834.0
2019-05-22 12:30:00,128.72,128.79,128.59,128.62,31448.0,122.7933,122.8601,122.6693,122.6979,31448.0
2019-05-22 13:00:00,128.59,128.73,128.53,128.67,27538.0,122.6693,122.8028,122.6121,122.7456,27538.0
2019-05-22 13:30:00,128.66,128.78,128.61,128.67,34875.0,122.7361,122.8505,122.6884,122.7456,34875.0
2019-05-22 14:00:00,128.66,128.97,128.55,128.76,52506.0,122.7361,123.0318,122.6311,122.8315,52506.0
2019-05-22 14:30:00,128.77,129.33,128.76,129.23,38636.0,122.841,123.3752,122.8315,123.2798,38636.0
2019-05-22 15:00:00,129.23,129.57,129.12,129.47,84595.0,123.2798,123.6042,123.1749,123.5088,84595.0
2019-05-22 15:30:00,129.45,130.07,129.45,129.65,185801.0,123.4897,124.0811,123.4897,123.6805,185801.0
2019-05-23 09:30:00,129.12,129.63,128.18,129.44,106826.0,123.1749,123.6614,122.2782,123.4802,106826.0
2019-05-23 10:00:00,129.36,130.27,129.2,130.06,123323.0,123.4038,124.2719,123.2512,124.0716,123323.0
2019-05-23 10:30:00,130.06,130.72,129.98,130.55,78893.0,124.0716,124.7012,123.9953,124.539,78893.0
2019-05-23 11:00:00,130.55,130.7,129.99,130.46,58768.0,124.539,124.6821,124.0048,124.4532,58768.0
2019-05-23 11:30:00,130.47,130.53,129.63,129.67,40024.0,124.4627,124.52,123.6614,123.6996,40024.0
2019-05-23 12:00:00,129.73,130.25,129.5,129.62,52659.0,123.7568,124.2529,123.5374,123.6519,52659.0
2019-05-23 12:30:00,129.65,130.33,129.53,130.22,62079.0,123.6805,124.3292,123.566,124.2242,62079.0
2019-05-23 13:00:00,130.18,130.32,129.79,129.96,59457.0,124.1861,124.3196,123.814,123.9762,59457.0
2019-05-23 13:30:00,129.94,130.0,129.2,129.34,70537.0,123.9571,124.0144,123.2512,123.3848,70537.0
2019-05-23 14:00:00,129.34,129.42,128.58,128.69,59023.0,123.3848,123.4611,122.6597,122.7647,59023.0
2019-05-23 14:30:00,128.75,128.91,128.26,128.4,73426.0,122.8219,122.9746,122.3545,122.488,73426.0
2019-05-23 15:00:00,128.36,129.14,128.31,129.03,81388.0,122.4499,123.194,122.4022,123.089,81388.0
2019-05-23 15:30:00,129.0,129.17,128.74,129.1,152243.0,123.0604,123.2226,122.8124,123.1558,152243.0
2019-05-24 09:30:00,129.17,129.96,128.74,129.11,58711.0,123.2226,123.9762,122.8124,123.1653,58711.0
2019-05-24 10:00:00,129.11,129.86,129.07,129.65,90892.0,123.1653,123.8808,123.1272,123.6805,90892.0
2019-05-24 10:30:00,129.67,130.07,129.18,129.45,55792.0,123.6996,124.0811,123.2321,123.4897,55792.0
2019-05-24 11:00:00,129.5,129.89,129.23,129.86,58481.0,123.5374,123.9094,123.2798,123.8808,58481.0
2019-05-24 11:30:00,129.91,130.31,129.88,130.19,41275.0,123.9285,124.3101,123.8999,124.1956,41275.0
2019-05-24 12:00:00,130.23,130.32,129.93,130.3,43156.0,124.2338,124.3196,123.9476,124.3006,43156.0
2019-05-24 12:30:00,130.37,130.58,129.97,130.05,30201.0,124.3673,124.5677,123.9857,124.0621,30201.0
2019-05-24 13:00:00,130.05,130.32,129.99,130.0,15457.0,124.0621,124.3196,124.0048,124.0144,15457.0
2019-05-24 13:30:00,129.98,130.09,129.7,129.85,20289.0,123.9953,124.1002,123.7282,123.8713,20289.0
2019-05-24 14:00:00,129.86,130.26,129.85,130.06,21524.0,123.8808,124.2624,123.8713,124.0716,21524.0
2019-05-24 14:30:00,130.09,130.18,129.83,130.06,26129.0,124.1002,124.1861,123.8522,124.0716,26129.0
2019-05-24 15:00:00,130.02,130.19,130.0,130.02,61163.0,124.0334,124.1956,124.0144,124.0334,61163.0
2019-05-24 15:30:00,130.03,130.14,129.73,129.95,127497.0,124.043,124.1479,123.7568,123.9667,127497.0
2019-05-28 09:30:00,129.48,130.42,129.34,130.22,99310.0,123.5183,124.415,123.3848,124.2242,99310.0
2019-05-28 10:00:00,130.26,131.63,130.24,131.43,79061.0,124.2624,125.5693,124.2433,125.3785,79061.0
2019-05-28 10:30:00,131.44,131.61,130.53,130.7,76050.0,125.3881,125.5502,124.52,124.6821,76050.0
2019-05-28 11:00:00,130.54,131.05,130.41,130.75,42965.0,124.5295,125.016,124.4055,124.7298,42965.0
2019-05-28 11:30:00,130.75,131.12,130.53,130.63,27875.0,124.7298,125.0828,124.52,124.6154,27875.0
2019-05-28 12:00:00,130.63,131.22,130.56,131.08,37437.0,124.6154,125.1782,124.5486,125.0446,37437.0
2019-05-28 12:30:00,131.09,131.12,130.25,130.25,19118.0,125.0542,125.0828,124.2529,124.2529,19118.0
2019-05-28 13:00:00,130.31,130.38,130.02,130.25,22631.0,124.3101,124.3769,124.0334,124.2529,22631.0
2019-05-28 13:30:00,130.25,130.41,130.11,130.13,19670.0,124.2529,124.4055,124.1193,124.1384,19670.0
2019-05-28 14:00:00,130.14,130.38,130.01,130.28,42510.0,124.1479,124.3769,124.0239,124.2815,42510.0
2019-05-28 14:30:00,130.26,130.44,130.16,130.29,79616.0,124.2624,124.4341,124.167,124.291,79616.0
2019-05-28 15:00:00,130.31,130.41,130.25,130.25,67062.0,124.3101,124.4055,124.2529,124.2529,67062.0
2019-05-28 15:30:00,130.26,130.38,129.94,130.08,278969.0,124.2624,124.3769,123.9571,124.0907,278969.0
2019-05-29 09:30:00,129.62,129.9,127.34,127.61,136670.0,123.6519,123.919,121.4768,121.7344,136670.0
2019-05-29 10:00:00,127.55,128.13,126.45,128.09,176555.0,121.6772,122.2305,120.6278,122.1923,176555.0
2019-05-29 10:30:00,128.1,128.61,127.81,128.28,92954.0,122.2018,122.6884,121.9252,122.3736,92954.0
2019-05-29 11:00:00,128.31,128.82,127.84,128.08,67591.0,122.4022,122.8887,121.9538,122.1828,67591.0
2019-05-29 11:30:00,128.09,128.2,127.68,127.91,107760.0,122.1923,122.2972,121.8012,122.0206,107760.0
2019-05-29 12:00:00,127.91,128.23,127.71,127.95,71735.0,122.0206,122.3259,121.8298,122.0588,71735.0
2019-05-29 12:30:00,127.89,128.04,127.58,127.61,27094.0,122.0015,122.1446,121.7058,121.7344,27094.0
2019-05-29 13:00:00,127.62,128.13,127.31,127.69,24166.0,121.7439,122.2305,121.4482,121.8107,24166.0
2019-05-29 13:30:00,127.68,127.72,127.27,127.34,17837.0,121.8012,121.8393,121.4101,121.4768,17837.0
2019-05-29 14:00:00,127.36,127.44,126.79,127.12,29138.0,121.4959,121.5722,120.9522,121.267,29138.0
2019-05-29 14:30:00,127.0,127.01,126.41,126.54,66865.0,121.1525,121.162,120.5897,120.7137,66865.0
2019-05-29 15:00:00,126.54,126.54,125.18,125.48,152803.0,120.7137,120.7137,119.4163,119.7025,152803.0
2019-05-29 15:30:00,125.48,126.14,125.23,125.32,362058.0,119.7025,120.3321,119.464,119.5498,362058.0
2019-05-30 09:30:00,125.49,126.28,125.34,126.16,84917.0,119.712,120.4656,119.5689,120.3512,84917.0
2019-05-30 10:00:00,126.16,126.51,124.44,125.1,64859.0,120.3512,120.6851,118.7104,119.34,64859.0
2019-05-30 10:30:00,125.1,125.33,124.05,124.07,78608.0,119.34,119.5594,118.3383,118.3574,78608.0
2019-05-30 11:00:00,124.07,124.07,122.94,123.02,90592.0,118.3574,118.3574,117.2794,117.3557,90592.0
2019-05-30 11:30:00,123.0,123.49,122.8,123.36,50343.0,117.3367,117.8041,117.1459,117.6801,50343.0
2019-05-30 12:00:00,123.4,123.8,123.24,123.35,53351.0,117.7183,118.0998,117.5656,117.6706,53351.0
2019-05-30 12:30:00,123.35,123.79,123.15,123.56,57679.0,117.6706,118.0903,117.4798,117.8709,57679.0
2019-05-30 13:00:00,123.58,123.58,123.25,123.46,27760.0,117.89,117.89,117.5752,117.7755,27760.0
2019-05-30 13:30:00,123.43,123.45,123.15,123.45,58087.0,117.7469,117.766,117.4798,117.766,58087.0
2019-05-30 14:00:00,123.46,123.69,123.14,123.54,48966.0,117.7755,117.9949,117.4702,117.8518,48966.0
2019-05-30 14:30:00,123.52,123.52,122.76,123.13,123729.0,117.8327,117.8327,117.1077,117.4607,123729.0
2019-05-30 15:00:00,123.17,123.42,122.78,123.4,118325.0,117.4988,117.7373,117.1268,117.7183,118325.0
2019-05-30 15:30:00,123.37,124.09,123.34,123.86,235133.0,117.6896,118.3765,117.661,118.1571,235133.0
2019-05-31 09:30:00,122.39,122.89,121.7,122.36,77264.0,117.1276,117.6061,116.4672,117.0989,77264.0
2019-05-31 10:00:00,122.38,123.37,122.1,123.37,59822.0,117.118,118.0654,116.85,118.0654,59822.0
2019-05-31 10:30:00,123.35,123.53,122.86,123.07,44857.0,118.0463,118.2185,117.5774,117.7783,44857.0
2019-05-31 11:00:00,123.04,123.05,122.38,123.03,109418.0,117.7496,117.7592,117.118,117.74,109418.0
2019-05-31 11:30:00,122.98,123.17,122.8,123.02,46485.0,117.6922,117.874,117.5199,117.7305,46485.0
2019-05-31 12:00:00,123.03,123.25,122.66,122.92,66010.0,117.74,117.9506,117.386,117.6348,66010.0
2019-05-31 12:30:00,122.99,123.36,122.73,122.8,42229.0,117.7018,118.0559,117.4529,117.5199,42229.0
2019-05-31 13:00:00,122.84,123.32,122.74,123.32,25633.0,117.5582,118.0176,117.4625,118.0176,25633.0
2019-05-31 13:30:00,123.29,123.39,122.89,122.99,37013.0,117.9889,118.0846,117.6061,117.7018,37013.0
2019-05-31 14:00:00,123.07,123.07,122.25,122.44,42777.0,117.7783,117.7783,116.9936,117.1754,42777.0
2019-05-31 14:30:00,122.43,122.82,122.32,122.7,52760.0,117.1658,117.5391,117.0606,117.4242,52760.0
2019-05-31 15:00:00,122.68,122.69,121.17,122.3,105738.0,117.4051,117.4147,115.96,117.0414,105738.0
2019-05-31 15:30:00,122.32,122.55,122.11,122.13,195264.0,117.0606,117.2807,116.8596,116.8787,195264.0
2019-06-03 09:30:00,122.28,123.51,122.27,123.42,72047.0,117.0223,118.1994,117.0127,118.1133,72047.0
2019-06-03 10:00:00,123.27,124.59,123.27,124.58,65291.0,117.9697,119.233,117.9697,119.2234,65291.0
2019-06-03 10:30:00,124.59,125.21,124.45,124.82,41420.0,119.233,119.8263,119.099,119.4531,41420.0
2019-06-03 11:00:00,124.83,124.91,124.48,124.58,27592.0,119.4626,119.5392,119.1277,119.2234,27592.0
2019-06-03 11:30:00,124.58,124.9,124.39,124.5,26214.0,119.2234,119.5296,119.0416,119.1468,26214.0
2019-06-03 12:00:00,124.44,124.55,124.01,124.04,22393.0,119.0894,119.1947,118.6779,118.7066,22393.0
2019-06-03 12:30:00,124.06,124.15,123.58,123.58,16266.0,118.7258,118.8119,118.2664,118.2664,16266.0
2019-06-03 13:00:00,123.55,124.4,123.43,124.07,24973.0,118.2377,119.0511,118.1228,118.7353,24973.0
2019-06-03 13:30:00,124.08,125.06,123.76,124.94,32186.0,118.7449,119.6828,118.4387,119.5679,32186.0
2019-06-03 14:00:00,124.97,125.25,124.61,124.66,27569.0,119.5966,119.8646,119.2521,119.3,27569.0
2019-06-03 14:30:00,124.75,124.82,124.24,124.41,36248.0,119.3861,119.4531,118.898,119.0607,36248.0
2019-06-03 15:00:00,124.44,124.85,124.14,124.36,54471.0,119.0894,119.4818,118.8023,119.0129,54471.0
2019-06-03 15:30:00,124.36,124.8,124.15,124.51,144609.0,119.0129,119.4339,118.8119,119.1564,144609.0
2019-06-04 09:30:00,126.14,128.1,125.85,126.99,68997.0,120.7163,122.592,120.4388,121.5298,68997.0
2019-06-04 10:00:00,127.1,127.47,126.02,127.41,68208.0,121.635,121.9891,120.6015,121.9317,68208.0
2019-06-04 10:30:00,127.45,127.83,126.63,127.2,94283.0,121.97,122.3337,121.1853,121.7307,94283.0
2019-06-04 11:00:00,127.14,127.55,126.68,126.71,48049.0,121.6733,122.0657,121.2331,121.2618,48049.0
2019-06-04 11:30:00,126.74,127.41,126.64,127.18,57196.0,121.2905,121.9317,121.1948,121.7116,57196.0
2019-06-04 12:00:00,127.22,127.23,126.89,127.12,32399.0,121.7499,121.7595,121.4341,121.6542,32399.0
2019-06-04 12:30:00,127.14,127.74,127.05,127.47,35716.0,121.6733,122.2475,121.5872,121.9891,35716.0
2019-06-04 13:00:00,127.46,128.0,127.46,127.93,30197.0,121.9796,122.4963,121.9796,122.4294,30197.0
2019-06-04 13:30:00,127.97,128.42,127.95,128.4,67508.0,122.4676,122.8983,122.4485,122.8791,67508.0
2019-06-04 14:00:00,128.34,128.61,128.12,128.5,42046.0,122.8217,123.0801,122.6112,122.9748,42046.0
2019-06-04 14:30:00,128.43,128.49,127.73,127.76,113242.0,122.9079,122.9653,122.238,122.2667,113242.0
2019-06-04 15:00:00,127.78,128.05,127.64,127.85,60484.0,122.2858,122.5442,122.1518,122.3528,60484.0
2019-06-04 15:30:00,127.85,127.98,127.5,127.59,241406.0,122.3528,122.4772,122.0178,122.104,241406.0
2019-06-05 09:30:00,128.41,129.6,126.15,127.7,98281.0,122.8887,124.0276,120.7259,122.2092,98281.0
2019-06-05 10:00:00,127.62,127.67,126.64,126.98,38044.0,122.1327,122.1805,121.1948,121.5202,38044.0
2019-06-05 10:30:00,126.95,127.25,126.74,127.06,26572.0,121.4915,121.7786,121.2905,121.5968,26572.0
2019-06-05 11:00:00,127.31,127.66,127.16,127.36,33758.0,121.836,122.171,121.6925,121.8839,33758.0
2019-06-05 11:30:00,127.42,127.59,126.69,127.03,20295.0,121.9413,122.104,121.2427,121.5681,20295.0
2019-06-05 12:00:00,127.0,127.08,126.45,126.81,26765.0,121.5393,121.6159,121.013,121.3575,26765.0
2019-06-05 12:30:00,126.79,127.41,126.6,127.33,22455.0,121.3384,121.9317,121.1565,121.8552,22455.0
2019-06-05 13:00:00,127.26,127.57,127.06,127.44,24715.0,121.7882,122.0848,121.5968,121.9604,24715.0
2019-06-05 13:30:00,127.39,127.73,127.33,127.53,23253.0,121.9126,122.238,121.8552,122.0466,23253.0
2019-06-05 14:00:00,127.56,127.59,127.13,127.22,26718.0,122.0753,122.104,121.6638,121.7499,26718.0
2019-06-05 14:30:00,127.2,127.39,126.45,126.6,45727.0,121.7307,121.9126,121.013,121.1565,45727.0
2019-06-05 15:00:00,126.61,127.11,126.57,127.02,37823.0,121.1661,121.6446,121.1278,121.5585,37823.0
2019-06-05 15:30:00,127.0,127.52,126.85,127.41,111576.0,121.5393,122.037,121.3958,121.9317,111576.0
2019-06-06 09:30:00,127.04,128.88,127.04,128.49,70550.0,121.5776,123.3385,121.5776,122.9653,70550.0
2019-06-06 10:00:00,128.61,128.74,128.1,128.31,47081.0,123.0801,123.2045,122.592,122.793,47081.0
2019-06-06 10:30:00,128.32,128.9,128.32,128.78,41708.0,122.8026,123.3576,122.8026,123.2428,41708.0
2019-06-06 11:00:00,128.78,129.06,128.45,128.82,33194.0,123.2428,123.5108,122.927,123.2811,33194.0
2019-06-06 11:30:00,128.76,128.86,127.62,127.7,28205.0,123.2237,123.3194,122.1327,122.2092,28205.0
2019-06-06 12:00:00,127.69,128.19,127.69,127.96,25603.0,122.1997,122.6782,122.1997,122.4581,25603.0
2019-06-06 12:30:00,127.97,128.06,127.84,127.84,15777.0,122.4676,122.5538,122.3432,122.3432,15777.0
2019-06-06 13:00:00,127.9,128.42,127.9,128.24,24061.0,122.4006,122.8983,122.4006,122.726,24061.0
2019-06-06 13:30:00,128.37,128.75,128.3,128.53,28487.0,122.8504,123.2141,122.7834,123.0036,28487.0
2019-06-06 14:00:00,128.54,128.78,128.38,128.73,21695.0,123.0131,123.2428,122.86,123.195,21695.0
2019-06-06 14:30:00,128.72,128.99,128.53,128.71,33703.0,123.1854,123.4438,123.0036,123.1758,33703.0
2019-06-06 15:00:00,128.6,129.26,128.53,129.21,145654.0,123.0705,123.7022,123.0036,123.6543,145654.0
2019-06-06 15:30:00,129.17,129.43,127.98,128.21,181570.0,123.616,123.8649,122.4772,122.6973,181570.0
2019-06-07 09:30:00,128.9,129.98,128.6,129.69,72677.0,123.3576,124.3912,123.0705,124.1137,72677.0
2019-06-07 10:00:00,129.64,130.32,129.46,129.59,71786.0,124.0658,124.7166,123.8936,124.018,71786.0
2019-06-07 10:30:00,129.63,129.84,129.23,129.65,67983.0,124.0563,124.2572,123.6735,124.0754,67983.0
2019-06-07 11:00:00,129.74,129.9,129.54,129.66,44050.0,124.1615,124.3147,123.9701,124.085,44050.0
2019-06-07 11:30:00,129.66,129.96,129.59,129.71,86143.0,124.085,124.3721,124.018,124.1328,86143.0
2019-06-07 12:00:00,129.66,130.21,129.58,130.21,66089.0,124.085,124.6113,124.0084,124.6113,66089.0
2019-06-07 12:30:00,130.23,130.6,130.18,130.59,13929.0,124.6305,124.9846,124.5826,124.975,13929.0
2019-06-07 13:00:00,130.59,130.72,130.35,130.68,23948.0,124.975,125.0994,124.7453,125.0611,23948.0
2019-06-07 13:30:00,130.68,131.19,130.68,131.17,27543.0,125.0611,125.5492,125.0611,125.53,27543.0
2019-06-07 14:00:00,131.21,131.21,130.86,131.04,22492.0,125.5683,125.5683,125.2334,125.4056,22492.0
2019-06-07 14:30:00,131.07,131.13,130.63,130.67,30827.0,125.4343,125.4918,125.0133,125.0515,30827.0
2019-06-07 15:00:00,130.61,130.89,130.35,130.63,40339.0,124.9941,125.2621,124.7453,125.0133,40339.0
2019-06-07 15:30:00,130.62,130.66,130.15,130.28,96511.0,125.0037,125.042,124.5539,124.6783,96511.0
2019-06-10 09:30:00,131.14,132.73,130.28,132.67,117966.0,125.5013,127.023,124.6783,126.9655,117966.0
2019-06-10 10:00:00,132.64,133.0,132.36,132.68,56389.0,126.9368,127.2814,126.6689,126.9751,56389.0
2019-06-10 10:30:00,132.75,132.87,132.36,132.72,40430.0,127.0421,127.1569,126.6689,127.0134,40430.0
2019-06-10 11:00:00,132.77,132.95,132.51,132.52,35792.0,127.0612,127.2335,126.8124,126.822,35792.0
2019-06-10 11:30:00,132.51,133.22,132.51,133.22,33880.0,126.8124,127.4919,126.8124,127.4919,33880.0
2019-06-10 12:00:00,133.19,133.56,133.01,133.43,89384.0,127.4632,127.8173,127.2909,127.6929,89384.0
2019-06-10 12:30:00,133.42,133.69,133.26,133.66,35232.0,127.6833,127.9417,127.5302,127.913,35232.0
2019-06-10 13:00:00,133.63,133.91,133.3,133.41,52618.0,127.8843,128.1522,127.5685,127.6737,52618.0
2019-06-10 13:30:00,133.44,133.55,132.84,133.04,37184.0,127.7024,127.8077,127.1282,127.3196,37184.0
2019-06-10 14:00:00,133.05,133.08,132.6,132.95,41199.0,127.3292,127.3579,126.8986,127.2335,41199.0
2019-06-10 14:30:00,132.95,133.07,132.65,132.77,34325.0,127.2335,127.3483,126.9464,127.0612,34325.0
2019-06-10 15:00:00,132.73,133.0,132.64,132.64,35183.0,127.023,127.2814,126.9368,126.9368,35183.0
2019-06-10 15:30:00,132.53,133.01,132.49,132.78,168236.0,126.8316,127.2909,126.7933,127.0708,168236.0
2019-06-11 09:30:00,133.39,134.0,133.04,133.55,84539.0,127.6546,128.2384,127.3196,127.8077,84539.0
2019-06-11 10:00:00,133.55,133.6,132.28,132.81,73728.0,127.8077,127.8556,126.5923,127.0995,73728.0
2019-06-11 10:30:00,132.86,132.87,132.04,132.47,58167.0,127.1474,127.1569,126.3626,126.7741,58167.0
2019-06-11 11:00:00,132.52,133.05,132.42,132.55,70747.0,126.822,127.3292,126.7263,126.8507,70747.0
2019-06-11 11:30:00,132.53,132.79,132.09,132.15,52149.0,126.8316,127.0804,126.4105,126.4679,52149.0
2019-06-11 12:00:00,132.18,132.3,131.78,131.99,53272.0,126.4966,126.6115,126.1138,126.3148,53272.0
2019-06-11 12:30:00,131.97,132.03,131.67,131.96,34090.0,126.2956,126.3531,126.0085,126.2861,34090.0
2019-06-11 13:00:00,131.93,132.28,131.84,132.28,35357.0,126.2574,126.5923,126.1712,126.5923,35357.0
2019-06-11 13:30:00,132.27,132.41,132.08,132.32,68915.0,126.5827,126.7167,126.4009,126.6306,68915.0
2019-06-11 14:00:00,132.31,132.8,132.29,132.6,63918.0,126.621,127.09,126.6019,126.8986,63918.0
2019-06-11 14:30:00,132.58,132.72,132.35,132.71,56016.0,126.8794,127.0134,126.6593,127.0038,56016.0
2019-06-11 15:00:00,132.68,132.76,132.52,132.67,96533.0,126.9751,127.0517,126.822,126.9655,96533.0
2019-06-11 15:30:00,132.66,132.71,132.45,132.61,200398.0,126.956,127.0038,126.755,126.9081,200398.0
2019-06-12 09:30:00,132.21,132.9,131.92,132.34,103886.0,126.5253,127.1857,126.2478,126.6497,103886.0
2019-06-12 10:00:00,132.34,132.69,131.97,132.54,45119.0,126.6497,126.9847,126.2956,126.8411,45119.0
2019-06-12 10:30:00,132.61,132.99,132.33,132.75,57656.0,126.9081,127.2718,126.6402,127.0421,57656.0
2019-06-12 11:00:00,132.7,133.08,132.69,133.02,40437.0,126.9943,127.3579,126.9847,127.3005,40437.0
2019-06-12 11:30:00,133.03,133.18,132.63,132.78,32513.0,127.3101,127.4536,126.9273,127.0708,32513.0
2019-06-12 12:00:00,132.75,133.69,132.74,133.58,39058.0,127.0421,127.9417,127.0325,127.8364,39058.0
2019-06-12 12:30:00,133.57,133.63,133.19,133.34,18207.0,127.8269,127.8843,127.4632,127.6067,18207.0
2019-06-12 13:00:00,133.32,133.42,133.07,133.39,17066.0,127.5876,127.6833,127.3483,127.6546,17066.0
2019-06-12 13:30:00,133.4,133.77,133.34,133.77,44979.0,127.6642,128.0183,127.6067,128.0183,44979.0
2019-06-12 14:00:00,133.77,134.01,133.58,133.92,73542.0,128.0183,128.2479,127.8364,128.1618,73542.0
2019-06-12 14:30:00,133.91,134.19,133.78,133.78,72277.0,128.1522,128.4202,128.0278,128.0278,72277.0
2019-06-12 15:00:00,133.81,133.81,133.47,133.68,35506.0,128.0565,128.0565,127.7312,127.9321,35506.0
2019-06-12 15:30:00,133.64,134.03,133.52,134.03,149085.0,127.8938,128.2671,127.779,128.2671,149085.0
2019-06-13 09:30:00,134.47,134.88,133.9,134.6,46815.0,128.6882,129.0805,128.1427,128.8126,46815.0
2019-06-13 10:00:00,134.63,134.63,133.35,133.85,26345.0,128.8413,128.8413,127.6163,128.0948,26345.0
2019-06-13 10:30:00,133.88,133.96,133.02,133.26,28163.0,128.1235,128.2001,127.3005,127.5302,28163.0
2019-06-13 11:00:00,133.26,133.95,133.01,133.2,32320.0,127.5302,128.1905,127.2909,127.4728,32320.0
2019-06-13 11:30:00,133.19,133.93,133.17,133.44,23148.0,127.4632,128.1714,127.4441,127.7024,23148.0
2019-06-13 12:00:00,133.51,133.89,133.48,133.77,29492.0,127.7694,128.1331,127.7407,128.0183,29492.0
2019-06-13 12:30:00,133.72,133.95,133.54,133.94,16585.0,127.9704,128.1905,127.7981,128.1809,16585.0
2019-06-13 13:00:00,133.97,134.28,133.85,134.25,20065.0,128.2097,128.5063,128.0948,128.4776,20065.0
2019-06-13 13:30:00,134.25,134.32,133.79,133.79,19102.0,128.4776,128.5446,128.0374,128.0374,19102.0
2019-06-13 14:00:00,133.78,134.14,133.69,134.1,24359.0,128.0278,128.3723,127.9417,128.3341,24359.0
2019-06-13 14:30:00,134.1,134.18,133.83,134.05,15025.0,128.3341,128.4106,128.0757,128.2862,15025.0
2019-06-13 15:00:00,134.04,134.48,133.91,134.39,31621.0,128.2766,128.6977,128.1522,128.6116,31621.0
2019-06-13 15:30:00,134.38,134.89,134.25,134.85,107628.0,128.602,129.0901,128.4776,129.0518,107628.0
2019-06-14 09:30:00,135.0,135.01,133.97,134.84,92360.0,129.1954,129.2049,128.2097,129.0422,92360.0
2019-06-14 10:00:00,134.85,134.9,133.99,134.27,38990.0,129.0518,129.0997,128.2288,128.4968,38990.0
2019-06-14 10:30:00,134.27,134.28,133.75,133.99,27671.0,128.4968,128.5063,127.9991,128.2288,27671.0
2019-06-14 11:00:00,133.98,134.02,133.37,133.59,23823.0,128.2192,128.2575,127.6355,127.846,23823.0
2019-06-14 11:30:00,133.62,134.1,133.49,133.92,20147.0,127.8747,128.3341,127.7503,128.1618,20147.0
2019-06-14 12:00:00,133.88,133.93,133.76,133.85,43850.0,128.1235,128.1714,128.0087,128.0948,43850.0
2019-06-14 12:30:00,133.83,133.87,133.46,133.74,13129.0,128.0757,128.114,127.7216,127.9895,13129.0
2019-06-14 13:00:00,133.7,133.74,133.43,133.48,10502.0,127.9513,127.9895,127.6929,127.7407,10502.0
2019-06-14 13:30:00,133.54,133.81,133.5,133.74,28628.0,127.7981,128.0565,127.7599,127.9895,28628.0
2019-06-14 14:00:00,133.76,134.9,133.51,133.69,42977.0,128.0087,129.0997,127.7694,127.9417,42977.0
2019-06-14 14:30:00,133.68,133.75,133.21,133.26,41153.0,127.9321,127.9991,127.4823,127.5302,41153.0
2019-06-14 15:00:00,133.26,133.41,133.02,133.36,70055.0,127.5302,127.6737,127.3005,127.6259,70055.0
2019-06-14 15:30:00,133.36,133.5,133.06,133.19,156383.0,127.6259,127.7599,127.3388,127.4632,156383.0
2019-06-17 09:30:00,133.84,134.09,132.2,132.48,54270.0,128.0852,128.3245,126.5158,126.7837,54270.0
2019-06-17 10:00:00,132.53,133.01,132.4,132.73,30738.0,126.8316,127.2909,126.7072,127.023,30738.0
2019-06-17 10:30:00,132.74,133.23,132.74,133.06,29287.0,127.0325,127.5015,127.0325,127.3388,29287.0
2019-06-17 11:00:00,133.08,133.66,132.98,133.39,34195.0,127.3579,127.913,127.2622,127.6546,34195.0
2019-06-17 11:30:00,133.43,133.8,133.35,133.75,23393.0,127.6929,128.047,127.6163,127.9991,23393.0
2019-06-17 12:00:00,133.71,133.98,133.66,133.85,25526.0,127.9608,128.2192,127.913,128.0948,25526.0
2019-06-17 12:30:00,133.86,133.94,133.59,133.7,33066.0,128.1044,128.1809,127.846,127.9513,33066.0
2019-06-17 13:00:00,133.66,133.89,133.63,133.84,35285.0,127.913,128.1331,127.8843,128.0852,35285.0
2019-06-17 13:30:00,133.81,134.02,133.66,133.9,36084.0,128.0565,128.2575,127.913,128.1427,36084.0
2019-06-17 14:00:00,133.9,133.98,133.81,133.83,23650.0,128.1427,128.2192,128.0565,128.0757,23650.0
2019-06-17 14:30:00,133.85,134.06,133.74,133.9,63928.0,128.0948,128.2958,127.9895,128.1427,63928.0
2019-06-17 15:00:00,133.91,134.0,133.74,133.77,43408.0,128.1522,128.2384,127.9895,128.0183,43408.0
2019-06-17 15:30:00,133.74,133.93,133.59,133.83,152959.0,127.9895,128.1714,127.846,128.0757,152959.0
2019-06-18 09:30:00,135.17,135.17,133.92,134.5,105409.0,129.3581,129.3581,128.1618,128.7169,105409.0
2019-06-18 10:00:00,134.5,134.84,134.13,134.51,74612.0,128.7169,129.0422,128.3628,128.7264,74612.0
2019-06-18 10:30:00,134.58,134.71,134.23,134.45,67164.0,128.7934,128.9178,128.4585,128.669,67164.0
2019-06-18 11:00:00,134.44,134.56,134.09,134.23,38760.0,128.6594,128.7743,128.3245,128.4585,38760.0
2019-06-18 11:30:00,134.3,134.39,133.67,133.69,17663.0,128.5255,128.6116,127.9226,127.9417,17663.0
2019-06-18 12:00:00,133.72,134.28,133.7,134.28,29261.0,127.9704,128.5063,127.9513,128.5063,29261.0
2019-06-18 12:30:00,134.18,134.24,133.82,134.08,14781.0,128.4106,128.468,128.0661,128.3149,14781.0
2019-06-18 13:00:00,134.02,134.19,133.82,134.09,26321.0,128.2575,128.4202,128.0661,128.3245,26321.0
2019-06-18 13:30:00,134.13,134.19,133.81,133.85,20513.0,128.3628,128.4202,128.0565,128.0948,20513.0
2019-06-18 14:00:00,133.9,133.91,133.51,133.54,44695.0,128.1427,128.1522,127.7694,127.7981,44695.0
2019-06-18 14:30:00,133.54,133.8,133.26,133.4,44178.0,127.7981,128.047,127.5302,127.6642,44178.0
2019-06-18 15:00:00,133.35,133.47,133.15,133.47,51059.0,127.6163,127.7312,127.4249,127.7312,51059.0
2019-06-18 15:30:00,133.44,133.5,132.95,133.46,134891.0,127.7024,127.7599,127.2335,127.7216,134891.0
2019-06-19 09:30:00,133.77,134.64,133.12,134.37,84398.0,128.0183,128.8508,127.3962,128.5925,84398.0
2019-06-19 10:00:00,134.37,135.12,134.29,135.0,59995.0,128.5925,129.3102,128.5159,129.1954,59995.0
2019-06-19 10:30:00,135.07,135.15,134.45,134.76,68891.0,129.2624,129.3389,128.669,128.9657,68891.0
2019-06-19 11:00:00,134.72,135.06,134.59,134.63,43216.0,128.9274,129.2528,128.803,128.8413,43216.0
2019-06-19 11:30:00,134.7,134.81,134.56,134.64,33889.0,128.9083,129.0135,128.7743,128.8508,33889.0
2019-06-19 12:00:00,134.64,134.76,134.33,134.72,46376.0,128.8508,128.9657,128.5542,128.9274,46376.0
2019-06-19 12:30:00,134.72,134.79,134.51,134.51,47321.0,128.9274,128.9944,128.7264,128.7264,47321.0
2019-06-19 13:00:00,134.5,134.66,134.43,134.63,17912.0,128.7169,128.87,128.6499,128.8413,17912.0
2019-06-19 13:30:00,134.64,134.71,134.47,134.59,14809.0,128.8508,128.9178,128.6882,128.803,14809.0
2019-06-19 14:00:00,134.66,134.96,134.32,134.61,63726.0,128.87,129.1571,128.5446,128.8221,63726.0
2019-06-19 14:30:00,134.67,134.86,134.4,134.45,48295.0,128.8796,129.0614,128.6212,128.669,48295.0
2019-06-19 15:00:00,134.5,135.06,134.5,135.02,74708.0,128.7169,129.2528,128.7169,129.2145,74708.0
2019-06-19 15:30:00,135.06,135.35,134.78,134.92,134311.0,129.2528,129.5303,128.9848,129.1188,134311.0
2019-06-20 09:30:00,135.75,135.75,133.52,134.18,53062.0,129.9131,129.9131,127.779,128.4106,53062.0
2019-06-20 10:00:00,134.28,134.36,133.86,133.97,41626.0,128.5063,128.5829,128.1044,128.2097,41626.0
2019-06-20 10:30:00,133.94,133.98,132.99,133.21,68201.0,128.1809,128.2192,127.2718,127.4823,68201.0
2019-06-20 11:00:00,133.22,133.63,133.16,133.32,56902.0,127.4919,127.8843,127.4345,127.5876,56902.0
2019-06-20 11:30:00,133.33,133.8,133.33,133.36,39300.0,127.5972,128.047,127.5972,127.6259,39300.0
2019-06-20 12:00:00,133.36,133.37,133.01,133.21,42052.0,127.6259,127.6355,127.2909,127.4823,42052.0
2019-06-20 12:30:00,133.2,133.26,132.96,133.17,31388.0,127.4728,127.5302,127.2431,127.4441,31388.0
2019-06-20 13:00:00,133.24,133.64,133.16,133.63,17263.0,127.511,127.8938,127.4345,127.8843,17263.0
2019-06-20 13:30:00,133.64,133.9,133.58,133.74,20945.0,127.8938,128.1427,127.8364,127.9895,20945.0
2019-06-20 14:00:00,133.69,133.93,133.45,133.82,26228.0,127.9417,128.1714,127.712,128.0661,26228.0
2019-06-20 14:30:00,133.79,134.13,133.78,133.87,46481.0,128.0374,128.3628,128.0278,128.114,46481.0
2019-06-20 15:00:00,133.87,133.94,133.64,133.83,51196.0,128.114,128.1809,127.8938,128.0757,51196.0
2019-06-20 15:30:00,133.83,134.59,133.83,134.45,108455.0,128.0757,128.803,128.0757,128.669,108455.0
2019-06-21 09:30:00,134.45,134.45,132.66,133.19,179731.0,128.669,128.669,126.956,127.4632,179731.0
2019-06-21 10:00:00,133.19,133.45,132.85,133.26,53910.0,127.4632,127.712,127.1378,127.5302,53910.0
2019-06-21 10:30:00,133.31,133.45,132.35,132.85,32360.0,127.578,127.712,126.6593,127.1378,32360.0
2019-06-21 11:00:00,132.81,133.39,132.73,133.27,28833.0,127.0995,127.6546,127.023,127.5398,28833.0
2019-06-21 11:30:00,133.25,133.4,132.87,133.0,26172.0,127.5206,127.6642,127.1569,127.2814,26172.0
2019-06-21 12:00:00,132.96,133.16,132.91,133.12,17457.0,127.2431,127.4345,127.1952,127.3962,17457.0
2019-06-21 12:30:00,133.14,133.23,132.94,133.12,16458.0,127.4153,127.5015,127.2239,127.3962,16458.0
2019-06-21 13:00:00,133.15,133.28,133.01,133.04,26969.0,127.4249,127.5493,127.2909,127.3196,26969.0
2019-06-21 13:30:00,133.08,133.48,133.03,133.48,16637.0,127.3579,127.7407,127.3101,127.7407,16637.0
2019-06-21 14:00:00,133.44,133.69,133.39,133.67,29491.0,127.7024,127.9417,127.6546,127.9226,29491.0
2019-06-21 14:30:00,133.64,133.86,133.56,133.74,25402.0,127.8938,128.1044,127.8173,127.9895,25402.0
2019-06-21 15:00:00,133.75,133.86,133.45,133.53,37267.0,127.9991,128.1044,127.712,127.7886,37267.0
2019-06-21 15:30:00,133.51,133.76,133.0,133.09,235664.0,127.7694,128.0087,127.2814,127.3675,235664.0
2019-06-24 09:30:00,133.27,133.42,131.65,131.83,80255.0,127.5398,127.6833,125.9894,126.1617,80255.0
2019-06-24 10:00:00,131.83,132.2,131.51,131.61,34730.0,126.1617,126.5158,125.8554,125.9511,34730.0
2019-06-24 10:30:00,131.6,131.8,131.05,131.18,28678.0,125.9416,126.133,125.4152,125.5396,28678.0
2019-06-24 11:00:00,131.21,131.28,131.0,131.15,26411.0,125.5683,125.6353,125.3674,125.5109,26411.0
2019-06-24 11:30:00,131.13,131.67,131.13,131.32,26151.0,125.4918,126.0085,125.4918,125.6736,26151.0
2019-06-24 12:00:00,131.41,131.5,131.05,131.25,36945.0,125.7597,125.8459,125.4152,125.6066,36945.0
2019-06-24 12:30:00,131.23,131.34,130.95,131.0,29374.0,125.5875,125.6927,125.3195,125.3674,29374.0
2019-06-24 13:00:00,130.98,131.0,130.43,130.74,30948.0,125.3482,125.3674,124.8219,125.1185,30948.0
2019-06-24 13:30:00,130.77,130.93,130.44,130.58,22023.0,125.1472,125.3004,124.8314,124.9654,22023.0
2019-06-24 14:00:00,130.55,130.82,130.43,130.59,19642.0,124.9367,125.1951,124.8219,124.975,19642.0
2019-06-24 14:30:00,130.59,130.64,130.33,130.39,34256.0,124.975,125.0228,124.7262,124.7836,34256.0
2019-06-24 15:00:00,130.36,130.68,130.26,130.61,43685.0,124.7549,125.0611,124.6592,124.9941,43685.0
2019-06-24 15:30:00,130.61,131.23,130.56,131.13,118375.0,124.9941,125.5875,124.9463,125.4918,118375.0
2019-06-25 09:30:00,131.81,133.1,130.36,133.1,78477.0,126.1425,127.3771,124.7549,127.3771,78477.0
2019-06-25 10:00:00,133.04,133.19,132.49,133.19,44416.0,127.3196,127.4632,126.7933,127.4632,44416.0
2019-06-25 10:30:00,133.06,133.27,132.01,132.01,34294.0,127.3388,127.5398,126.3339,126.3339,34294.0
2019-06-25 11:00:00,132.05,132.21,131.5,131.88,46988.0,126.3722,126.5253,125.8459,126.2095,46988.0
2019-06-25 11:30:00,131.85,132.14,131.66,132.13,35853.0,126.1808,126.4583,125.999,126.4488,35853.0
2019-06-25 12:00:00,132.07,132.7,132.04,132.7,24704.0,126.3913,126.9943,126.3626,126.9943,24704.0
2019-06-25 12:30:00,132.79,132.89,132.46,132.65,29982.0,127.0804,127.1761,126.7646,126.9464,29982.0
2019-06-25 13:00:00,132.6,132.65,132.05,132.44,37997.0,126.8986,126.9464,126.3722,126.7454,37997.0
2019-06-25 13:30:00,132.45,133.01,132.42,132.94,22428.0,126.755,127.2909,126.7263,127.2239,22428.0
2019-06-25 14:00:00,132.97,133.06,132.57,132.64,24862.0,127.2526,127.3388,126.8698,126.9368,24862.0
2019-06-25 14:30:00,132.64,132.67,132.16,132.64,28240.0,126.9368,126.9655,126.4775,126.9368,28240.0
2019-06-25 15:00:00,132.64,132.79,132.45,132.66,65071.0,126.9368,127.0804,126.755,126.956,65071.0
2019-06-25 15:30:00,132.66,132.74,131.68,131.78,146854.0,126.956,127.0325,126.0181,126.1138,146854.0
2019-06-26 09:30:00,131.75,131.93,129.6,129.6,68279.0,126.0851,126.2574,124.0276,124.0276,68279.0
2019-06-26 10:00:00,129.6,130.09,129.47,129.79,56319.0,124.0276,124.4965,123.9031,124.2094,56319.0
2019-06-26 10:30:00,129.79,130.32,129.78,129.89,51784.0,124.2094,124.7166,124.1998,124.3051,51784.0
2019-06-26 11:00:00,129.97,130.34,129.75,129.76,41928.0,124.3816,124.7357,124.1711,124.1807,41928.0
2019-06-26 11:30:00,129.8,130.03,129.51,129.8,51674.0,124.219,124.4391,123.9414,124.219,51674.0
2019-06-26 12:00:00,129.79,129.84,129.57,129.83,99074.0,124.2094,124.2572,123.9988,124.2477,99074.0
2019-06-26 12:30:00,129.81,130.64,129.72,130.48,63807.0,124.2285,125.0228,124.1424,124.8697,63807.0
2019-06-26 13:00:00,130.47,130.66,130.17,130.56,40935.0,124.8601,125.042,124.573,124.9463,40935.0
2019-06-26 13:30:00,130.56,130.6,130.24,130.41,24115.0,124.9463,124.9846,124.64,124.8027,24115.0
2019-06-26 14:00:00,130.38,130.46,130.18,130.41,32249.0,124.774,124.8506,124.5826,124.8027,32249.0
2019-06-26 14:30:00,130.44,130.56,129.8,130.2,57138.0,124.8314,124.9463,124.219,124.6018,57138.0
2019-06-26 15:00:00,130.25,130.55,130.17,130.35,61442.0,124.6496,124.9367,124.573,124.7453,61442.0
2019-06-26 15:30:00,130.34,130.6,130.05,130.19,164091.0,124.7357,124.9846,124.4582,124.5922,164091.0
2019-06-27 09:30:00,131.03,132.81,130.84,132.73,53074.0,125.3961,127.0995,125.2142,127.023,53074.0
2019-06-27 10:00:00,132.7,133.5,132.49,133.5,101469.0,126.9943,127.7599,126.7933,127.7599,101469.0
2019-06-27 10:30:00,133.56,133.87,133.24,133.41,36185.0,127.8173,128.114,127.511,127.6737,36185.0
2019-06-27 11:00:00,133.44,133.58,132.72,132.85,33225.0,127.7024,127.8364,127.0134,127.1378,33225.0
2019-06-27 11:30:00,132.81,133.45,132.8,133.28,53945.0,127.0995,127.712,127.09,127.5493,53945.0
2019-06-27 12:00:00,133.3,133.58,133.04,133.43,38945.0,127.5685,127.8364,127.3196,127.6929,38945.0
2019-06-27 12:30:00,133.47,133.82,133.44,133.72,19938.0,127.7312,128.0661,127.7024,127.9704,19938.0
2019-06-27 13:00:00,133.72,133.83,133.4,133.48,24764.0,127.9704,128.0757,127.6642,127.7407,24764.0
2019-06-27 13:30:00,133.48,133.69,133.36,133.4,12296.0,127.7407,127.9417,127.6259,127.6642,12296.0
2019-06-27 14:00:00,133.4,133.92,133.33,133.78,27101.0,127.6642,128.1618,127.5972,128.0278,27101.0
2019-06-27 14:30:00,133.78,134.06,133.67,133.67,46893.0,128.0278,128.2958,127.9226,127.9226,46893.0
2019-06-27 15:00:00,133.69,134.0,133.63,133.97,46360.0,127.9417,128.2384,127.8843,128.2097,46360.0
2019-06-27 15:30:00,133.97,134.07,133.71,133.88,148592.0,128.2097,128.3054,127.9608,128.1235,148592.0
2019-06-28 09:30:00,133.84,134.2,132.73,133.43,52213.0,128.0852,128.4298,127.023,127.6929,52213.0
2019-06-28 10:00:00,133.47,133.67,132.86,133.02,24986.0,127.7312,127.9226,127.1474,127.3005,24986.0
2019-06-28 10:30:00,133.04,133.68,132.87,133.13,52831.0,127.3196,127.9321,127.1569,127.4058,52831.0
2019-06-28 11:00:00,133.08,133.75,132.93,133.66,58264.0,127.3579,127.9991,127.2144,127.913,58264.0
2019-06-28 11:30:00,133.59,133.65,133.12,133.37,20835.0,127.846,127.9034,127.3962,127.6355,20835.0
2019-06-28 12:00:00,133.33,133.62,133.33,133.53,32721.0,127.5972,127.8747,127.5972,127.7886,32721.0
2019-06-28 12:30:00,133.53,133.85,133.43,133.66,45439.0,127.7886,128.0948,127.6929,127.913,45439.0
2019-06-28 13:00:00,133.64,134.23,133.64,134.14,32283.0,127.8938,128.4585,127.8938,128.3723,32283.0
2019-06-28 13:30:00,134.19,134.26,133.95,134.13,31866.0,128.4202,128.4872,128.1905,128.3628,31866.0
2019-06-28 14:00:00,134.17,134.24,134.01,134.18,31872.0,128.4011,128.468,128.2479,128.4106,31872.0
2019-06-28 14:30:00,134.15,134.52,134.11,134.32,50244.0,128.3819,128.736,128.3436,128.5446,50244.0
2019-06-28 15:00:00,134.33,134.57,134.23,134.38,74341.0,128.5542,128.7839,128.4585,128.602,74341.0
2019-06-28 15:30:00,134.36,134.96,134.1,134.33,252645.0,128.5829,129.1571,128.3341,128.5542,252645.0
2019-07-01 09:30:00,135.0,135.42,133.97,134.08,82323.0,129.1954,129.5973,128.2097,128.3149,82323.0
2019-07-01 10:00:00,134.2,134.44,133.69,134.29,51793.0,128.4298,128.6594,127.9417,128.5159,51793.0
2019-07-01 10:30:00,134.28,134.61,134.13,134.37,32416.0,128.5063,128.8221,128.3628,128.5925,32416.0
2019-07-01 11:00:00,134.4,134.45,133.92,134.06,38745.0,128.6212,128.669,128.1618,128.2958,38745.0
2019-07-01 11:30:00,134.05,134.49,134.05,134.31,30867.0,128.2862,128.7073,128.2862,128.535,30867.0
2019-07-01 12:00:00,134.33,134.59,134.28,134.35,17900.0,128.5542,128.803,128.5063,128.5733,17900.0
2019-07-01 12:30:00,134.37,134.63,134.32,134.43,24434.0,128.5925,128.8413,128.5446,128.6499,24434.0
2019-07-01 13:00:00,134.44,134.47,133.9,133.99,16976.0,128.6594,128.6882,128.1427,128.2288,16976.0
2019-07-01 13:30:00,134.04,134.1,133.85,133.86,17867.0,128.2766,128.3341,128.0948,128.1044,17867.0
2019-07-01 14:00:00,133.88,133.91,133.25,133.25,19258.0,128.1235,128.1522,127.5206,127.5206,19258.0
2019-07-01 14:30:00,133.28,133.6,133.24,133.24,25167.0,127.5493,127.8556,127.511,127.511,25167.0
2019-07-01 15:00:00,133.27,133.71,133.27,133.47,23184.0,127.5398,127.9608,127.5398,127.7312,23184.0
2019-07-01 15:30:00,133.49,134.38,133.45,134.24,120015.0,127.7503,128.602,127.712,128.468,120015.0
2019-07-02 09:30:00,133.95,134.24,132.13,134.02,36019.0,128.1905,128.468,126.4488,128.2575,36019.0
2019-07-02 10:00:00,134.15,134.66,133.78,134.66,26795.0,128.3819,128.87,128.0278,128.87,26795.0
2019-07-02 10:30:00,134.71,135.0,134.28,134.4,26808.0,128.9178,129.1954,128.5063,128.6212,26808.0
2019-07-02 11:00:00,134.43,134.69,134.14,134.44,16252.0,128.6499,128.8987,128.3723,128.6594,16252.0
2019-07-02 11:30:00,134.44,134.53,134.21,134.51,74658.0,128.6594,128.7456,128.4393,128.7264,74658.0
2019-07-02 12:00:00,134.46,135.02,134.42,134.66,33018.0,128.6786,129.2145,128.6403,128.87,33018.0
2019-07-02 12:30:00,134.68,135.14,134.65,135.04,85080.0,128.8891,129.3293,128.8604,129.2336,85080.0
2019-07-02 13:00:00,135.07,135.67,134.99,135.53,75254.0,129.2624,129.8366,129.1858,129.7026,75254.0
2019-07-02 13:30:00,135.56,136.1,135.51,135.82,106980.0,129.7313,130.2481,129.6834,129.9801,106980.0
2019-07-02 14:00:00,135.81,136.04,135.64,136.03,33431.0,129.9705,130.1906,129.8078,130.1811,33431.0
2019-07-02 14:30:00,136.06,136.06,135.6,135.68,43103.0,130.2098,130.2098,129.7696,129.8461,43103.0
2019-07-02 15:00:00,135.72,136.23,135.72,136.08,76790.0,129.8844,130.3725,129.8844,130.2289,76790.0
2019-07-02 15:30:00,136.08,136.27,135.47,135.86,133753.0,130.2289,130.4108,129.6452,130.0184,133753.0
2019-07-03 09:30:00,136.99,141.28,136.13,140.9,233206.0,131.0998,135.2053,130.2768,134.8417,233206.0
2019-07-03 10:00:00,141.0,142.25,140.89,142.12,176381.0,134.9374,136.1336,134.8321,136.0092,176381.0
2019-07-03 10:30:00,142.07,142.2,141.0,141.07,78209.0,135.9614,136.0858,134.9374,135.0044,78209.0
2019-07-03 11:00:00,141.03,141.37,140.84,141.16,61494.0,134.9661,135.2915,134.7843,135.0905,61494.0
2019-07-03 11:30:00,141.16,142.1,141.15,141.97,60513.0,135.0905,135.9901,135.0809,135.8657,60513.0
2019-07-03 12:00:00,142.01,142.12,141.56,141.86,76854.0,135.904,136.0092,135.4733,135.7604,76854.0
2019-07-03 12:30:00,141.88,142.31,140.69,140.75,326518.0,135.7795,136.1911,134.6407,134.6981,326518.0
2019-07-05 09:30:00,140.6,143.75,139.04,141.83,131299.0,134.5546,137.5691,133.0617,135.7317,131299.0
2019-07-05 10:00:00,141.96,141.99,140.86,141.06,35638.0,135.8561,135.8848,134.8034,134.9948,35638.0
2019-07-05 10:30:00,141.08,141.28,140.39,141.13,33687.0,135.0139,135.2053,134.3536,135.0618,33687.0
2019-07-05 11:00:00,141.13,141.15,140.44,140.5,24863.0,135.0618,135.0809,134.4015,134.4589,24863.0
2019-07-05 11:30:00,140.48,140.52,139.8,140.12,22416.0,134.4397,134.478,133.789,134.0952,22416.0
2019-07-05 12:00:00,140.07,140.25,139.49,139.57,30296.0,134.0474,134.2196,133.4923,133.5689,30296.0
2019-07-05 12:30:00,139.58,139.88,139.52,139.88,21652.0,133.5784,133.8655,133.521,133.8655,21652.0
2019-07-05 13:00:00,139.89,140.01,139.66,139.72,23106.0,133.8751,133.9899,133.655,133.7124,23106.0
2019-07-05 13:30:00,139.72,140.01,139.31,139.5,28815.0,133.7124,133.9899,133.32,133.5019,28815.0
2019-07-05 14:00:00,139.48,140.0,139.46,139.92,25153.0,133.4827,133.9804,133.4636,133.9038,25153.0
2019-07-05 14:30:00,139.9,140.03,139.59,139.91,45943.0,133.8847,134.0091,133.588,133.8942,45943.0
2019-07-05 15:00:00,139.89,139.98,139.58,139.61,35497.0,133.8751,133.9612,133.5784,133.6071,35497.0
2019-07-05 15:30:00,139.61,140.07,139.36,140.03,139620.0,133.6071,134.0474,133.3679,134.0091,139620.0
2019-07-08 09:30:00,139.53,139.86,137.68,138.07,70268.0,133.5306,133.8464,131.7601,132.1334,70268.0
2019-07-08 10:00:00,138.12,138.8,137.94,138.42,47760.0,132.1812,132.832,132.009,132.4683,47760.0
2019-07-08 10:30:00,138.38,138.76,137.81,137.94,30489.0,132.43,132.7937,131.8845,132.009,30489.0
2019-07-08 11:00:00,137.94,138.68,137.91,138.28,35250.0,132.009,132.7171,131.9802,132.3343,35250.0
2019-07-08 11:30:00,138.32,138.95,138.29,138.92,23836.0,132.3726,132.9755,132.3439,132.9468,23836.0
2019-07-08 12:00:00,138.98,139.27,138.71,139.27,29668.0,133.0042,133.2818,132.7458,133.2818,29668.0
2019-07-08 12:30:00,139.25,139.36,138.91,139.15,16327.0,133.2626,133.3679,132.9372,133.1669,16327.0
2019-07-08 13:00:00,139.14,139.63,139.06,139.59,19807.0,133.1574,133.6263,133.0808,133.588,19807.0
2019-07-08 13:30:00,139.62,140.25,139.57,140.14,60956.0,133.6167,134.2196,133.5689,134.1144,60956.0
2019-07-08 14:00:00,140.15,140.27,139.8,139.9,59071.0,134.1239,134.2388,133.789,133.8847,59071.0
2019-07-08 14:30:00,139.94,140.41,139.94,140.32,56602.0,133.923,134.3727,133.923,134.2866,56602.0
2019-07-08 15:00:00,140.35,140.54,140.18,140.45,32288.0,134.3153,134.4972,134.1526,134.411,32288.0
2019-07-08 15:30:00,140.47,140.74,140.32,140.47,150209.0,134.4302,134.6886,134.2866,134.4302,150209.0
2019-07-09 09:30:00,139.57,141.22,139.57,140.61,129968.0,133.5689,135.1479,133.5689,134.5642,129968.0
2019-07-09 10:00:00,140.69,140.73,140.01,140.16,45158.0,134.6407,134.679,133.9899,134.1335,45158.0
2019-07-09 10:30:00,140.14,140.4,139.81,140.05,90364.0,134.1144,134.3632,133.7985,134.0282,90364.0
2019-07-09 11:00:00,140.06,140.28,139.69,139.72,45572.0,134.0378,134.2483,133.6837,133.7124,45572.0
2019-07-09 11:30:00,139.73,140.3,139.73,139.95,44443.0,133.722,134.2675,133.722,133.9325,44443.0
2019-07-09 12:00:00,139.93,140.07,139.46,139.64,35985.0,133.9134,134.0474,133.4636,133.6359,35985.0
2019-07-09 12:30:00,139.66,139.71,139.26,139.34,29677.0,133.655,133.7028,133.2722,133.3488,29677.0
2019-07-09 13:00:00,139.32,139.51,139.06,139.18,33106.0,133.3296,133.5114,133.0808,133.1956,33106.0
2019-07-09 13:30:00,139.18,139.52,139.14,139.42,25082.0,133.1956,133.521,133.1574,133.4253,25082.0
2019-07-09 14:00:00,139.39,139.42,139.0,139.13,26331.0,133.3966,133.4253,133.0234,133.1478,26331.0
2019-07-09 14:30:00,139.14,139.28,139.09,139.1,32778.0,133.1574,133.2913,133.1095,133.1191,32778.0
2019-07-09 15:00:00,139.09,139.29,139.0,139.06,54810.0,133.1095,133.3009,133.0234,133.0808,54810.0
2019-07-09 15:30:00,139.06,139.39,139.02,139.24,150750.0,133.0808,133.3966,133.0425,133.2531,150750.0
2019-07-10 09:30:00,139.86,139.95,138.29,139.94,41076.0,133.8464,133.9325,132.3439,133.923,41076.0
2019-07-10 10:00:00,140.0,140.01,139.24,139.51,22130.0,133.9804,133.9899,133.2531,133.5114,22130.0
2019-07-10 10:30:00,139.52,139.64,139.26,139.56,20342.0,133.521,133.6359,133.2722,133.5593,20342.0
2019-07-10 11:00:00,139.55,139.91,139.53,139.77,14102.0,133.5497,133.8942,133.5306,133.7603,14102.0
2019-07-10 11:30:00,139.78,140.0,139.39,139.99,32953.0,133.7698,133.9804,133.3966,133.9708,32953.0
2019-07-10 12:00:00,139.96,140.33,139.84,140.22,22512.0,133.9421,134.2962,133.8273,134.1909,22512.0
2019-07-10 12:30:00,140.22,140.41,139.97,140.41,21300.0,134.1909,134.3727,133.9517,134.3727,21300.0
2019-07-10 13:00:00,140.41,140.46,139.99,140.25,20819.0,134.3727,134.4206,133.9708,134.2196,20819.0
2019-07-10 13:30:00,140.27,140.35,140.18,140.33,12082.0,134.2388,134.3153,134.1526,134.2962,12082.0
2019-07-10 14:00:00,140.3,140.53,140.29,140.48,12737.0,134.2675,134.4876,134.2579,134.4397,12737.0
2019-07-10 14:30:00,140.47,140.95,140.41,140.89,32290.0,134.4302,134.8895,134.3727,134.8321,32290.0
2019-07-10 15:00:00,140.88,140.9,140.59,140.69,29440.0,134.8225,134.8417,134.545,134.6407,29440.0
2019-07-10 15:30:00,140.67,141.05,140.58,141.0,137206.0,134.6216,134.9852,134.5354,134.9374,137206.0
2019-07-11 09:30:00,145.91,148.23,144.45,146.02,452969.0,139.6363,141.8565,138.239,139.7415,452969.0
2019-07-11 10:00:00,146.04,146.04,143.15,144.45,94682.0,139.7607,139.7607,136.9949,138.239,94682.0
2019-07-11 10:30:00,144.44,144.66,141.92,141.96,101989.0,138.2295,138.44,135.8178,135.8561,101989.0
2019-07-11 11:00:00,141.86,144.14,141.74,143.67,106801.0,135.7604,137.9424,135.6456,137.4926,106801.0
2019-07-11 11:30:00,143.64,143.64,142.48,142.52,77936.0,137.4639,137.4639,136.3537,136.392,77936.0
2019-07-11 12:00:00,142.56,142.56,141.94,142.2,49826.0,136.4303,136.4303,135.837,136.0858,49826.0
2019-07-11 12:30:00,142.2,143.24,142.2,143.02,53044.0,136.0858,137.0811,136.0858,136.8705,53044.0
2019-07-11 13:00:00,142.97,143.34,142.91,143.06,42900.0,136.8227,137.1768,136.7653,136.9088,42900.0
2019-07-11 13:30:00,143.07,143.29,142.63,142.77,42805.0,136.9184,137.1289,136.4973,136.6313,42805.0
2019-07-11 14:00:00,142.75,142.83,141.98,142.25,44393.0,136.6121,136.6887,135.8752,136.1336,44393.0
2019-07-11 14:30:00,142.25,142.65,142.19,142.44,79285.0,136.1336,136.5164,136.0762,136.3155,79285.0
2019-07-11 15:00:00,142.42,143.29,142.11,143.19,215839.0,136.2963,137.1289,135.9997,137.0332,215839.0
2019-07-11 15:30:00,143.19,143.93,143.17,143.82,296694.0,137.0332,137.7414,137.0141,137.6361,296694.0
2019-07-12 09:30:00,144.03,145.82,143.8,144.86,143969.0,137.8371,139.5501,137.617,138.6314,143969.0
2019-07-12 10:00:00,144.95,146.35,144.95,145.77,117073.0,138.7175,140.0573,138.7175,139.5023,117073.0
2019-07-12 10:30:00,145.75,146.08,144.83,144.97,95184.0,139.4831,139.799,138.6027,138.7367,95184.0
2019-07-12 11:00:00,144.99,145.21,144.58,144.83,48292.0,138.7558,138.9664,138.3635,138.6027,48292.0
2019-07-12 11:30:00,144.81,144.91,143.77,144.1,67264.0,138.5836,138.6793,137.5883,137.9041,67264.0
2019-07-12 12:00:00,144.05,144.09,142.86,142.86,68626.0,137.8562,137.8945,136.7174,136.7174,68626.0
2019-07-12 12:30:00,142.88,143.47,142.83,142.92,64796.0,136.7365,137.3012,136.6887,136.7748,64796.0
2019-07-12 13:00:00,142.94,143.48,142.94,143.48,72632.0,136.794,137.3107,136.794,137.3107,72632.0
2019-07-12 13:30:00,143.44,143.59,143.22,143.39,42413.0,137.2725,137.416,137.0619,137.2246,42413.0
2019-07-12 14:00:00,143.4,143.79,143.3,143.68,43096.0,137.2342,137.6074,137.1385,137.5021,43096.0
2019-07-12 14:30:00,143.69,144.14,143.64,144.05,73203.0,137.5117,137.9424,137.4639,137.8562,73203.0
2019-07-12 15:00:00,144.06,144.39,143.95,144.35,56203.0,137.8658,138.1816,137.7605,138.1433,56203.0
2019-07-12 15:30:00,144.31,144.67,144.06,144.64,207246.0,138.1051,138.4496,137.8658,138.4209,207246.0
2019-07-15 09:30:00,144.85,144.99,142.1,143.44,70942.0,138.6218,138.7558,135.9901,137.2725,70942.0
2019-07-15 10:00:00,143.42,143.96,142.94,143.25,94554.0,137.2533,137.7701,136.794,137.0906,94554.0
2019-07-15 10:30:00,143.3,143.55,141.93,142.37,100073.0,137.1385,137.3777,135.8274,136.2485,100073.0
2019-07-15 11:00:00,142.37,143.09,142.37,142.86,24903.0,136.2485,136.9375,136.2485,136.7174,24903.0
2019-07-15 11:30:00,142.83,142.83,141.97,142.39,50469.0,136.6887,136.6887,135.8657,136.2676,50469.0
2019-07-15 12:00:00,142.33,142.45,142.12,142.14,31879.0,136.2102,136.325,136.0092,136.0284,31879.0
2019-07-15 12:30:00,142.13,142.42,141.9,142.28,34283.0,136.0188,136.2963,135.7987,136.1623,34283.0
2019-07-15 13:00:00,142.3,142.42,142.19,142.24,22506.0,136.1815,136.2963,136.0762,136.1241,22506.0
2019-07-15 13:30:00,142.22,142.68,142.21,142.57,21096.0,136.1049,136.5451,136.0954,136.4399,21096.0
2019-07-15 14:00:00,142.58,142.86,142.42,142.42,43601.0,136.4494,136.7174,136.2963,136.2963,43601.0
2019-07-15 14:30:00,142.38,142.38,141.43,141.67,55103.0,136.258,136.258,135.3489,135.5786,55103.0
2019-07-15 15:00:00,141.73,142.11,141.65,142.08,38393.0,135.636,135.9997,135.5594,135.9709,38393.0
2019-07-15 15:30:00,142.07,142.7,142.07,142.7,184604.0,135.9614,136.5643,135.9614,136.5643,184604.0
2019-07-16 09:30:00,142.77,142.77,139.35,139.74,75148.0,136.6313,136.6313,133.3583,133.7316,75148.0
2019-07-16 10:00:00,139.69,140.78,139.6,140.6,48594.0,133.6837,134.7268,133.5976,134.5546,48594.0
2019-07-16 10:30:00,140.65,142.3,140.65,142.3,44596.0,134.6024,136.1815,134.6024,136.1815,44596.0
2019-07-16 11:00:00,142.25,142.48,141.86,142.22,63664.0,136.1336,136.3537,135.7604,136.1049,63664.0
2019-07-16 11:30:00,142.26,142.51,142.16,142.17,48401.0,136.1432,136.3825,136.0475,136.0571,48401.0
2019-07-16 12:00:00,142.16,142.72,142.1,142.44,38959.0,136.0475,136.5834,135.9901,136.3155,38959.0
2019-07-16 12:30:00,142.46,142.75,142.29,142.47,50480.0,136.3346,136.6121,136.1719,136.3442,50480.0
2019-07-16 13:00:00,142.48,142.67,142.16,142.3,41912.0,136.3537,136.5356,136.0475,136.1815,41912.0
2019-07-16 13:30:00,142.31,142.36,141.8,141.87,45299.0,136.1911,136.2389,135.703,135.77,45299.0
2019-07-16 14:00:00,141.88,142.29,141.86,142.21,46708.0,135.7795,136.1719,135.7604,136.0954,46708.0
2019-07-16 14:30:00,142.23,142.97,142.12,142.91,44535.0,136.1145,136.8227,136.0092,136.7653,44535.0
2019-07-16 15:00:00,142.93,143.02,142.63,142.83,72641.0,136.7844,136.8705,136.4973,136.6887,72641.0
2019-07-16 15:30:00,142.82,143.22,142.82,142.96,198651.0,136.6791,137.0619,136.6791,136.8131,198651.0
2019-07-17 09:30:00,141.83,142.24,138.27,140.29,155498.0,135.7317,136.1241,132.3248,134.2579,155498.0
2019-07-17 10:00:00,140.34,140.67,139.79,140.67,80825.0,134.3058,134.6216,133.7794,134.6216,80825.0
2019-07-17 10:30:00,140.62,140.93,139.88,140.23,80399.0,134.5737,134.8704,133.8655,134.2005,80399.0
2019-07-17 11:00:00,140.26,140.61,140.06,140.35,50607.0,134.2292,134.5642,134.0378,134.3153,50607.0
2019-07-17 11:30:00,140.34,140.5,139.67,139.76,50875.0,134.3058,134.4589,133.6646,133.7507,50875.0
2019-07-17 12:00:00,139.79,140.06,139.51,139.8,43634.0,133.7794,134.0378,133.5114,133.789,43634.0
2019-07-17 12:30:00,139.81,139.9,139.49,139.82,33748.0,133.7985,133.8847,133.4923,133.8081,33748.0
2019-07-17 13:00:00,139.88,139.89,139.27,139.27,42928.0,133.8655,133.8751,133.2818,133.2818,42928.0
2019-07-17 13:30:00,139.27,139.52,139.09,139.28,43398.0,133.2818,133.521,133.1095,133.2913,43398.0
2019-07-17 14:00:00,139.26,139.26,138.47,138.62,75391.0,133.2722,133.2722,132.5162,132.6597,75391.0
2019-07-17 14:30:00,138.59,138.76,138.36,138.47,60805.0,132.631,132.7937,132.4109,132.5162,60805.0
2019-07-17 15:00:00,138.45,138.76,138.17,138.28,55928.0,132.497,132.7937,132.2291,132.3343,55928.0
2019-07-17 15:30:00,138.28,138.87,138.23,138.64,218560.0,132.3343,132.899,132.2865,132.6789,218560.0
2019-07-18 09:30:00,137.84,138.41,136.51,138.08,88738.0,131.9133,132.4587,130.6404,132.1429,88738.0
2019-07-18 10:00:00,138.06,138.85,137.84,138.79,36218.0,132.1238,132.8798,131.9133,132.8224,36218.0
2019-07-18 10:30:00,138.78,138.95,138.54,138.68,21947.0,132.8128,132.9755,132.5832,132.7171,21947.0
2019-07-18 11:00:00,138.71,138.76,138.15,138.37,27661.0,132.7458,132.7937,132.2099,132.4205,27661.0
2019-07-18 11:30:00,138.36,138.37,137.92,138.22,20712.0,132.4109,132.4205,131.9898,132.2769,20712.0
2019-07-18 12:00:00,138.13,139.04,138.12,138.94,21346.0,132.1908,133.0617,132.1812,132.966,21346.0
2019-07-18 12:30:00,138.91,139.0,138.5,138.7,25997.0,132.9372,133.0234,132.5449,132.7363,25997.0
2019-07-18 13:00:00,138.66,139.05,138.5,138.73,28865.0,132.698,133.0712,132.5449,132.765,28865.0
2019-07-18 13:30:00,138.75,139.14,138.75,139.13,17471.0,132.7841,133.1574,132.7841,133.1478,17471.0
2019-07-18 14:00:00,139.11,139.8,139.11,139.69,27269.0,133.1286,133.789,133.1286,133.6837,27269.0
2019-07-18 14:30:00,139.63,139.75,139.55,139.73,18900.0,133.6263,133.7411,133.5497,133.722,18900.0
2019-07-18 15:00:00,139.76,139.89,139.26,139.38,37295.0,133.7507,133.8751,133.2722,133.387,37295.0
2019-07-18 15:30:00,139.4,139.7,139.18,139.68,134130.0,133.4062,133.6933,133.1956,133.6741,134130.0
2019-07-19 09:30:00,139.93,140.0,137.91,138.27,56728.0,133.9134,133.9804,131.9802,132.3248,56728.0
2019-07-19 10:00:00,138.47,138.64,138.01,138.5,22413.0,132.5162,132.6789,132.0759,132.5449,22413.0
2019-07-19 10:30:00,138.53,138.85,138.37,138.61,21383.0,132.5736,132.8798,132.4205,132.6501,21383.0
2019-07-19 11:00:00,138.63,139.02,138.55,138.58,16028.0,132.6693,133.0425,132.5927,132.6214,16028.0
2019-07-19 11:30:00,138.57,138.66,138.26,138.63,16394.0,132.6119,132.698,132.3152,132.6693,16394.0
2019-07-19 12:00:00,138.61,139.16,138.56,139.16,15794.0,132.6501,133.1765,132.6023,133.1765,15794.0
2019-07-19 12:30:00,139.14,139.51,139.1,139.51,14654.0,133.1574,133.5114,133.1191,133.5114,14654.0
2019-07-19 13:00:00,139.5,139.88,139.42,139.74,28348.0,133.5019,133.8655,133.4253,133.7316,28348.0
2019-07-19 13:30:00,139.69,139.96,139.69,139.89,60061.0,133.6837,133.9421,133.6837,133.8751,60061.0
2019-07-19 14:00:00,139.9,140.12,139.14,139.24,22228.0,133.8847,134.0952,133.1574,133.2531,22228.0
2019-07-19 14:30:00,139.27,139.47,139.15,139.39,29504.0,133.2818,133.4732,133.1669,133.3966,29504.0
2019-07-19 15:00:00,139.35,139.35,138.91,139.1,18747.0,133.3583,133.3583,132.9372,133.1191,18747.0
2019-07-19 15:30:00,139.12,139.28,138.86,138.91,115969.0,133.1382,133.2913,132.8894,132.9372,115969.0
2019-07-22 09:30:00,139.43,140.29,139.25,139.66,61910.0,133.4349,134.2579,133.2626,133.655,61910.0
2019-07-22 10:00:00,139.69,139.69,138.68,139.34,24694.0,133.6837,133.6837,132.7171,133.3488,24694.0
2019-07-22 10:30:00,139.31,139.35,138.6,139.02,39785.0,133.32,133.3583,132.6406,133.0425,39785.0
2019-07-22 11:00:00,139.02,139.05,138.1,138.44,22502.0,133.0425,133.0712,132.1621,132.4875,22502.0
2019-07-22 11:30:00,138.48,139.09,137.96,138.93,20397.0,132.5257,133.1095,132.0281,132.9564,20397.0
2019-07-22 12:00:00,139.0,139.0,138.66,138.88,14878.0,133.0234,133.0234,132.698,132.9085,14878.0
2019-07-22 12:30:00,138.88,139.09,138.74,138.96,12307.0,132.9085,133.1095,132.7746,132.9851,12307.0
2019-07-22 13:00:00,139.08,139.08,138.49,138.53,11604.0,133.0999,133.0999,132.5353,132.5736,11604.0
2019-07-22 13:30:00,138.5,138.94,138.5,138.91,13695.0,132.5449,132.966,132.5449,132.9372,13695.0
2019-07-22 14:00:00,138.93,139.14,138.84,139.04,13392.0,132.9564,133.1574,132.8703,133.0617,13392.0
2019-07-22 14:30:00,139.03,139.05,138.68,138.81,16168.0,133.0521,133.0712,132.7171,132.8415,16168.0
2019-07-22 15:00:00,138.81,139.09,138.7,138.71,28050.0,132.8415,133.1095,132.7363,132.7458,28050.0
2019-07-22 15:30:00,138.78,138.85,138.59,138.75,73889.0,132.8128,132.8798,132.631,132.7841,73889.0
2019-07-23 09:30:00,138.83,139.06,137.28,137.59,37611.0,132.8607,133.0808,131.3773,131.674,37611.0
2019-07-23 10:00:00,137.6,138.21,137.5,137.68,28436.0,131.6836,132.2673,131.5879,131.7601,28436.0
2019-07-23 10:30:00,137.66,138.0,137.54,137.98,47645.0,131.741,132.0664,131.6262,132.0472,47645.0
2019-07-23 11:00:00,137.97,138.84,137.45,138.84,29457.0,132.0377,132.8703,131.54,132.8703,29457.0
2019-07-23 11:30:00,138.88,138.88,138.23,138.35,14724.0,132.9085,132.9085,132.2865,132.4013,14724.0
2019-07-23 12:00:00,138.36,138.84,138.36,138.69,25395.0,132.4109,132.8703,132.4109,132.7267,25395.0
2019-07-23 12:30:00,138.72,138.84,138.61,138.77,10218.0,132.7554,132.8703,132.6501,132.8033,10218.0
2019-07-23 13:00:00,138.77,138.77,138.05,138.26,45920.0,132.8033,132.8033,132.1142,132.3152,45920.0
2019-07-23 13:30:00,138.29,138.8,138.21,138.72,17102.0,132.3439,132.832,132.2673,132.7554,17102.0
2019-07-23 14:00:00,138.72,138.87,138.49,138.68,15082.0,132.7554,132.899,132.5353,132.7171,15082.0
2019-07-23 14:30:00,138.64,138.84,138.51,138.75,22246.0,132.6789,132.8703,132.5544,132.7841,22246.0
2019-07-23 15:00:00,138.73,138.75,138.26,138.44,38610.0,132.765,132.7841,132.3152,132.4875,38610.0
2019-07-23 15:30:00,138.47,138.6,138.01,138.12,128880.0,132.5162,132.6406,132.0759,132.1812,128880.0
2019-07-24 09:30:00,138.5,139.42,138.22,139.42,52629.0,132.5449,133.4253,132.2769,133.4253,52629.0
2019-07-24 10:00:00,139.43,139.59,139.1,139.26,55555.0,133.4349,133.588,133.1191,133.2722,55555.0
2019-07-24 10:30:00,139.21,139.6,138.53,138.59,16979.0,133.2243,133.5976,132.5736,132.631,16979.0
2019-07-24 11:00:00,138.65,138.84,138.41,138.51,29620.0,132.6884,132.8703,132.4587,132.5544,29620.0
2019-07-24 11:30:00,138.47,138.58,137.92,137.92,19839.0,132.5162,132.6214,131.9898,131.9898,19839.0
2019-07-24 12:00:00,137.99,138.75,137.98,138.63,19584.0,132.0568,132.7841,132.0472,132.6693,19584.0
2019-07-24 12:30:00,138.7,139.2,138.67,139.14,18160.0,132.7363,133.2148,132.7076,133.1574,18160.0
2019-07-24 13:00:00,139.19,139.5,139.11,139.36,18225.0,133.2052,133.5019,133.1286,133.3679,18225.0
2019-07-24 13:30:00,139.3,139.39,139.06,139.06,19134.0,133.3105,133.3966,133.0808,133.0808,19134.0
2019-07-24 14:00:00,139.13,139.44,139.06,139.3,19450.0,133.1478,133.4445,133.0808,133.3105,19450.0
2019-07-24 14:30:00,139.3,140.37,139.1,140.34,114415.0,133.3105,134.3345,133.1191,134.3058,114415.0
2019-07-24 15:00:00,140.33,140.9,140.26,140.89,93327.0,134.2962,134.8417,134.2292,134.8321,93327.0
2019-07-24 15:30:00,140.89,140.9,140.23,140.33,112369.0,134.8321,134.8417,134.2005,134.2962,112369.0
2019-07-25 09:30:00,140.37,141.36,139.75,140.27,49379.0,134.3345,135.2819,133.7411,134.2388,49379.0
2019-07-25 10:00:00,140.22,140.32,139.36,139.58,40803.0,134.1909,134.2866,133.3679,133.5784,40803.0
2019-07-25 10:30:00,139.57,140.14,139.53,139.55,35290.0,133.5689,134.1144,133.5306,133.5497,35290.0
2019-07-25 11:00:00,139.57,139.96,139.22,139.29,39672.0,133.5689,133.9421,133.2339,133.3009,39672.0
2019-07-25 11:30:00,139.28,139.28,138.34,138.53,24355.0,133.2913,133.2913,132.3918,132.5736,24355.0
2019-07-25 12:00:00,138.5,138.68,138.28,138.34,23722.0,132.5449,132.7171,132.3343,132.3918,23722.0
2019-07-25 12:30:00,138.34,138.38,137.75,138.35,47074.0,132.3918,132.43,131.8271,132.4013,47074.0
2019-07-25 13:00:00,138.37,138.39,137.99,138.2,16922.0,132.4205,132.4396,132.0568,132.2578,16922.0
2019-07-25 13:30:00,138.19,138.6,138.09,138.09,25257.0,132.2482,132.6406,132.1525,132.1525,25257.0
2019-07-25 14:00:00,138.09,138.73,138.09,138.69,38322.0,132.1525,132.765,132.1525,132.7267,38322.0
2019-07-25 14:30:00,138.72,138.79,138.42,138.58,23712.0,132.7554,132.8224,132.4683,132.6214,23712.0
2019-07-25 15:00:00,138.53,138.8,138.1,138.31,45780.0,132.5736,132.832,132.1621,132.363,45780.0
2019-07-25 15:30:00,138.33,138.38,137.84,138.14,142296.0,132.3822,132.43,131.9133,132.2004,142296.0
2019-07-26 09:30:00,138.74,139.3,138.12,138.55,33757.0,132.7746,133.3105,132.1812,132.5927,33757.0
2019-07-26 10:00:00,138.55,138.59,137.75,137.85,66761.0,132.5927,132.631,131.8271,131.9228,66761.0
2019-07-26 10:30:00,137.84,138.5,137.6,137.74,60725.0,131.9133,132.5449,131.6836,131.8176,60725.0
2019-07-26 11:00:00,137.76,138.43,137.76,137.97,29535.0,131.8367,132.4779,131.8367,132.0377,29535.0
2019-07-26 11:30:00,137.95,138.86,137.87,138.7,19442.0,132.0185,132.8894,131.942,132.7363,19442.0
2019-07-26 12:00:00,138.71,138.71,138.48,138.51,22319.0,132.7458,132.7458,132.5257,132.5544,22319.0
2019-07-26 12:30:00,138.52,138.68,138.45,138.56,39882.0,132.564,132.7171,132.497,132.6023,39882.0
2019-07-26 13:00:00,138.55,138.6,138.44,138.45,21688.0,132.5927,132.6406,132.4875,132.497,21688.0
2019-07-26 13:30:00,138.46,138.5,138.17,138.19,18289.0,132.5066,132.5449,132.2291,132.2482,18289.0
2019-07-26 14:00:00,138.19,138.5,137.95,138.5,26369.0,132.2482,132.5449,132.0185,132.5449,26369.0
2019-07-26 14:30:00,138.47,139.04,138.45,139.02,34492.0,132.5162,133.0617,132.497,133.0425,34492.0
2019-07-26 15:00:00,139.08,139.17,138.68,138.75,36343.0,133.0999,133.1861,132.7171,132.7841,36343.0
2019-07-26 15:30:00,138.77,139.07,138.77,138.96,125595.0,132.8033,133.0904,132.8033,132.9851,125595.0
2019-07-29 09:30:00,138.94,140.49,138.8,140.34,46946.0,132.966,134.4493,132.832,134.3058,46946.0
2019-07-29 10:00:00,140.22,141.31,139.85,140.84,125990.0,134.1909,135.2341,133.8368,134.7843,125990.0
2019-07-29 10:30:00,140.87,141.2,140.58,140.94,59427.0,134.813,135.1288,134.5354,134.88,59427.0
2019-07-29 11:00:00,140.93,140.98,140.18,140.34,48315.0,134.8704,134.9182,134.1526,134.3058,48315.0
2019-07-29 11:30:00,140.37,141.06,140.3,140.97,23601.0,134.3345,134.9948,134.2675,134.9087,23601.0
2019-07-29 12:00:00,141.0,141.1,140.7,141.04,31405.0,134.9374,135.0331,134.6503,134.9757,31405.0
2019-07-29 12:30:00,141.03,141.34,140.85,140.93,24720.0,134.9661,135.2628,134.7938,134.8704,24720.0
2019-07-29 13:00:00,140.94,141.05,140.79,140.79,15371.0,134.88,134.9852,134.7364,134.7364,15371.0
2019-07-29 13:30:00,140.85,141.13,140.43,140.53,37692.0,134.7938,135.0618,134.3919,134.4876,37692.0
2019-07-29 14:00:00,140.55,140.58,140.18,140.31,16703.0,134.5067,134.5354,134.1526,134.277,16703.0
2019-07-29 14:30:00,140.29,140.54,140.17,140.38,23279.0,134.2579,134.4972,134.1431,134.344,23279.0
2019-07-29 15:00:00,140.38,140.73,140.32,140.64,42530.0,134.344,134.679,134.2866,134.5929,42530.0
2019-07-29 15:30:00,140.65,141.49,140.63,141.28,176369.0,134.6024,135.4063,134.5833,135.2053,176369.0
2019-07-30 09:30:00,140.0,140.92,139.1,140.6,34467.0,133.9804,134.8608,133.1191,134.5546,34467.0
2019-07-30 10:00:00,140.62,141.45,140.62,141.05,24038.0,134.5737,135.368,134.5737,134.9852,24038.0
2019-07-30 10:30:00,141.07,141.15,140.65,140.99,19461.0,135.0044,135.0809,134.6024,134.9278,19461.0
2019-07-30 11:00:00,141.02,141.55,141.01,141.53,20885.0,134.9565,135.4637,134.947,135.4446,20885.0
2019-07-30 11:30:00,141.47,142.03,141.35,141.91,29996.0,135.3872,135.9231,135.2723,135.8083,29996.0
2019-07-30 12:00:00,141.9,142.27,141.82,142.24,39263.0,135.7987,136.1528,135.7221,136.1241,39263.0
2019-07-30 12:30:00,142.27,142.66,142.26,142.65,39403.0,136.1528,136.526,136.1432,136.5164,39403.0
2019-07-30 13:00:00,142.62,142.66,141.97,142.22,31470.0,136.4877,136.526,135.8657,136.1049,31470.0
2019-07-30 13:30:00,142.22,142.53,142.17,142.48,25350.0,136.1049,136.4016,136.0571,136.3537,25350.0
2019-07-30 14:00:00,142.48,143.25,142.47,143.16,67026.0,136.3537,137.0906,136.3442,137.0045,67026.0
2019-07-30 14:30:00,143.17,143.17,142.41,142.51,58245.0,137.0141,137.0141,136.2868,136.3825,58245.0
2019-07-30 15:00:00,142.47,142.6,142.14,142.47,37822.0,136.3442,136.4686,136.0284,136.3442,37822.0
2019-07-30 15:30:00,142.53,142.71,142.02,142.54,144634.0,136.4016,136.5739,135.9135,136.4112,144634.0
2019-07-31 09:30:00,142.08,142.56,140.07,140.47,82461.0,135.9709,136.4303,134.0474,134.4302,82461.0
2019-07-31 10:00:00,140.63,141.47,139.61,140.43,153539.0,134.5833,135.3872,133.6071,134.3919,153539.0
2019-07-31 10:30:00,140.43,140.99,140.37,140.55,77512.0,134.3919,134.9278,134.3345,134.5067,77512.0
2019-07-31 11:00:00,140.59,141.71,140.29,141.68,49007.0,134.545,135.6169,134.2579,135.5881,49007.0
2019-07-31 11:30:00,141.77,141.77,140.66,140.86,27867.0,135.6743,135.6743,134.612,134.8034,27867.0
2019-07-31 12:00:00,140.97,141.1,140.64,140.92,29501.0,134.9087,135.0331,134.5929,134.8608,29501.0
2019-07-31 12:30:00,140.91,141.38,140.74,140.74,32465.0,134.8513,135.301,134.6886,134.6886,32465.0
2019-07-31 13:00:00,140.78,141.01,140.66,140.8,15957.0,134.7268,134.947,134.612,134.746,15957.0
2019-07-31 13:30:00,140.85,141.34,140.43,141.34,31492.0,134.7938,135.2628,134.3919,135.2628,31492.0
2019-07-31 14:00:00,141.15,141.15,139.81,139.84,52452.0,135.0809,135.0809,133.7985,133.8273,52452.0
2019-07-31 14:30:00,139.84,140.22,137.75,138.86,41672.0,133.8273,134.1909,131.8271,132.8894,41672.0
2019-07-31 15:00:00,138.83,140.11,138.82,140.0,68798.0,132.8607,134.0856,132.8511,133.9804,68798.0
2019-07-31 15:30:00,139.99,140.56,138.95,139.0,206073.0,133.9708,134.5163,132.9755,133.0234,206073.0
2019-08-01 09:30:00,143.7,148.9,143.27,146.45,409558.0,137.5213,142.4977,137.1098,140.153,409558.0
2019-08-01 10:00:00,146.57,149.99,145.6,147.93,266037.0,140.2679,143.5408,139.3396,141.5694,266037.0
2019-08-01 10:30:00,147.85,148.5,146.52,148.05,190123.0,141.4928,142.1149,140.22,141.6843,190123.0
2019-08-01 11:00:00,147.89,149.48,147.39,148.86,225667.0,141.5311,143.0528,141.0526,142.4594,225667.0
2019-08-01 11:30:00,148.9,149.02,147.69,147.75,114479.0,142.4977,142.6125,141.3397,141.3971,114479.0
2019-08-01 12:00:00,148.02,148.67,147.83,148.37,97645.0,141.6555,142.2776,141.4737,141.9905,97645.0
2019-08-01 12:30:00,148.28,149.48,148.15,149.48,94689.0,141.9044,143.0528,141.78,143.0528,94689.0
2019-08-01 13:00:00,149.48,149.85,147.99,147.99,59305.0,143.0528,143.4069,141.6268,141.6268,59305.0
2019-08-01 13:30:00,147.99,148.48,145.69,147.2,90122.0,141.6268,142.0958,139.4257,140.8708,90122.0
2019-08-01 14:00:00,147.39,149.06,147.01,148.72,71620.0,141.0526,142.6508,140.689,142.3254,71620.0
2019-08-01 14:30:00,148.66,149.04,147.99,148.21,56719.0,142.268,142.6317,141.6268,141.8374,56719.0
2019-08-01 15:00:00,148.4,149.23,147.64,148.96,86169.0,142.0192,142.8135,141.2919,142.5551,86169.0
2019-08-01 15:30:00,148.98,149.12,147.62,148.25,283612.0,142.5743,142.7082,141.2727,141.8757,283612.0
2019-08-02 09:30:00,148.0,148.39,146.67,147.36,99275.0,141.6364,142.0096,140.3636,141.0239,99275.0
2019-08-02 10:00:00,147.43,147.9,145.54,145.77,56670.0,141.0909,141.5407,139.2822,139.5023,56670.0
2019-08-02 10:30:00,145.83,147.0,145.41,145.65,88046.0,139.5597,140.6794,139.1578,139.3874,88046.0
2019-08-02 11:00:00,145.58,145.84,145.18,145.72,62525.0,139.3205,139.5693,138.9377,139.4544,62525.0
2019-08-02 11:30:00,145.71,146.09,145.6,145.82,43726.0,139.4449,139.8085,139.3396,139.5501,43726.0
2019-08-02 12:00:00,145.82,146.54,145.74,146.28,35545.0,139.5501,140.2392,139.4736,139.9904,35545.0
2019-08-02 12:30:00,146.24,146.34,145.81,145.81,45800.0,139.9521,140.0478,139.5406,139.5406,45800.0
2019-08-02 13:00:00,145.75,146.5,145.52,146.4,35523.0,139.4831,140.2009,139.263,140.1052,35523.0
2019-08-02 13:30:00,146.4,147.31,146.32,147.23,45137.0,140.1052,140.9761,140.0286,140.8995,45137.0
2019-08-02 14:00:00,147.21,147.64,147.01,147.1,39492.0,140.8804,141.2919,140.689,140.7751,39492.0
2019-08-02 14:30:00,147.12,147.2,146.74,147.13,38761.0,140.7942,140.8708,140.4306,140.8038,38761.0
2019-08-02 15:00:00,147.14,147.5,146.84,147.34,67557.0,140.8134,141.1579,140.5263,141.0048,67557.0
2019-08-02 15:30:00,147.33,148.41,147.32,148.13,149981.0,140.9952,142.0288,140.9856,141.7608,149981.0
2019-08-05 09:30:00,146.52,146.99,144.68,145.1,117186.0,140.22,140.6698,138.4592,138.8611,117186.0
2019-08-05 10:00:00,144.96,145.61,144.51,145.34,57420.0,138.7271,139.3492,138.2965,139.0908,57420.0
2019-08-05 10:30:00,145.24,146.08,144.91,145.98,65327.0,138.9951,139.799,138.6793,139.7033,65327.0
2019-08-05 11:00:00,146.0,146.84,145.67,146.84,83810.0,139.7224,140.5263,139.4066,140.5263,83810.0
2019-08-05 11:30:00,146.84,147.24,146.71,146.8,66097.0,140.5263,140.9091,140.4019,140.488,66097.0
2019-08-05 12:00:00,146.76,146.77,145.51,145.51,41573.0,140.4497,140.4593,139.2535,139.2535,41573.0
2019-08-05 12:30:00,145.46,145.82,145.04,145.45,49206.0,139.2056,139.5501,138.8037,139.196,49206.0
2019-08-05 13:00:00,145.39,146.29,145.39,146.25,33864.0,139.1386,139.9999,139.1386,139.9616,33864.0
2019-08-05 13:30:00,146.24,146.31,145.27,145.46,74377.0,139.9521,140.0191,139.0238,139.2056,74377.0
2019-08-05 14:00:00,145.44,145.97,145.3,145.3,83675.0,139.1865,139.6937,139.0525,139.0525,83675.0
2019-08-05 14:30:00,145.34,145.38,144.88,145.09,83766.0,139.0908,139.1291,138.6506,138.8515,83766.0
2019-08-05 15:00:00,145.15,145.48,144.17,145.2,67895.0,138.9089,139.2248,137.9711,138.9568,67895.0
2019-08-05 15:30:00,145.2,145.83,144.39,144.66,214794.0,138.9568,139.5597,138.1816,138.44,214794.0
2019-08-06 09:30:00,144.66,146.36,144.3,146.35,129197.0,138.44,140.0669,138.0955,140.0573,129197.0
2019-08-06 10:00:00,146.35,147.15,146.0,147.07,142390.0,140.0573,140.8229,139.7224,140.7464,142390.0
2019-08-06 10:30:00,147.1,147.37,146.5,146.98,183722.0,140.7751,141.0335,140.2009,140.6603,183722.0
2019-08-06 11:00:00,146.97,147.95,135.12,137.71,1296277.0,140.6507,141.5886,129.3102,131.7888,1296277.0
2019-08-06 11:30:00,137.82,140.25,136.19,137.68,450566.0,131.8941,134.2196,130.3342,131.7601,450566.0
2019-08-06 12:00:00,137.66,138.47,134.21,135.06,230810.0,131.741,132.5162,128.4393,129.2528,230810.0
2019-08-06 12:30:00,135.06,136.71,134.12,136.62,215039.0,129.2528,130.8318,128.3532,130.7457,215039.0
2019-08-06 13:00:00,136.72,137.91,135.0,135.0,143395.0,130.8414,131.9802,129.1954,129.1954,143395.0
2019-08-06 13:30:00,134.99,136.88,134.21,135.41,196008.0,129.1858,130.9945,128.4393,129.5877,196008.0
2019-08-06 14:00:00,135.36,136.4,134.57,135.96,105885.0,129.5399,130.5352,128.7839,130.1141,105885.0
2019-08-06 14:30:00,135.98,136.88,135.81,136.72,97476.0,130.1332,130.9945,129.9705,130.8414,97476.0
2019-08-06 15:00:00,136.72,137.78,136.21,137.75,134798.0,130.8414,131.8558,130.3533,131.8271,134798.0
2019-08-06 15:30:00,137.74,139.77,137.63,139.0,469381.0,131.8176,133.7603,131.7123,133.0234,469381.0
2019-08-07 09:30:00,137.62,137.73,133.76,133.91,235635.0,131.7027,131.808,128.0087,128.1522,235635.0
2019-08-07 10:00:00,133.9,134.63,133.06,134.05,294707.0,128.1427,128.8413,127.3388,128.2862,294707.0
2019-08-07 10:30:00,134.05,136.48,134.05,135.94,126387.0,128.2862,130.6117,128.2862,130.0949,126387.0
2019-08-07 11:00:00,135.96,136.77,135.65,135.75,80994.0,130.1141,130.8893,129.8174,129.9131,80994.0
2019-08-07 11:30:00,135.72,136.1,135.41,135.84,69131.0,129.8844,130.2481,129.5877,129.9992,69131.0
2019-08-07 12:00:00,135.87,137.07,135.83,137.0,84315.0,130.028,131.1764,129.9897,131.1094,84315.0
2019-08-07 12:30:00,137.0,137.45,136.77,137.21,97141.0,131.1094,131.54,130.8893,131.3103,97141.0
2019-08-07 13:00:00,137.26,138.19,137.09,138.02,91802.0,131.3582,132.2482,131.1955,132.0855,91802.0
2019-08-07 13:30:00,138.02,138.63,137.99,138.4,77682.0,132.0855,132.6693,132.0568,132.4492,77682.0
2019-08-07 14:00:00,138.41,138.77,138.04,138.75,86110.0,132.4587,132.8033,132.1047,132.7841,86110.0
2019-08-07 14:30:00,138.71,139.38,138.66,139.11,100515.0,132.7458,133.387,132.698,133.1286,100515.0
2019-08-07 15:00:00,139.13,139.14,138.27,139.1,132124.0,133.1478,133.1574,132.3248,133.1191,132124.0
2019-08-07 15:30:00,139.11,139.57,138.7,139.21,343079.0,133.1286,133.5689,132.7363,133.2243,343079.0
2019-08-08 09:30:00,139.53,140.76,138.94,138.94,177410.0,133.5306,134.7077,132.966,132.966,177410.0
2019-08-08 10:00:00,138.83,139.48,138.52,139.27,139234.0,132.8607,133.4827,132.564,133.2818,139234.0
2019-08-08 10:30:00,139.36,140.12,139.21,139.28,101953.0,133.3679,134.0952,133.2243,133.2913,101953.0
2019-08-08 11:00:00,139.25,139.63,138.7,138.87,99707.0,133.2626,133.6263,132.7363,132.899,99707.0
2019-08-08 11:30:00,138.83,140.57,138.82,140.43,94472.0,132.8607,134.5259,132.8511,134.3919,94472.0
2019-08-08 12:00:00,140.44,141.22,140.42,140.62,77929.0,134.4015,135.1479,134.3823,134.5737,77929.0
2019-08-08 12:30:00,140.58,141.22,140.43,141.18,38941.0,134.5354,135.1479,134.3919,135.1096,38941.0
2019-08-08 13:00:00,141.2,141.28,140.94,141.1,27039.0,135.1288,135.2053,134.88,135.0331,27039.0
2019-08-08 13:30:00,141.06,141.26,140.76,141.16,59771.0,134.9948,135.1862,134.7077,135.0905,59771.0
2019-08-08 14:00:00,141.19,141.6,140.6,141.52,101904.0,135.1192,135.5116,134.5546,135.435,101904.0
2019-08-08 14:30:00,141.57,141.68,140.98,141.05,132053.0,135.4829,135.5881,134.9182,134.9852,132053.0
2019-08-08 15:00:00,141.03,141.18,140.57,140.64,99644.0,134.9661,135.1096,134.5259,134.5929,99644.0
2019-08-08 15:30:00,140.64,141.24,140.45,140.51,235563.0,134.5929,135.1671,134.411,134.4685,235563.0
2019-08-09 09:30:00,140.5,141.62,139.18,140.54,64548.0,134.4589,135.5307,133.1956,134.4972,64548.0
2019-08-09 10:00:00,140.57,141.28,140.41,140.94,69251.0,134.5259,135.2053,134.3727,134.88,69251.0
2019-08-09 10:30:00,140.94,140.99,139.55,140.11,50633.0,134.88,134.9278,133.5497,134.0856,50633.0
2019-08-09 11:00:00,140.08,140.22,139.48,139.79,54024.0,134.0569,134.1909,133.4827,133.7794,54024.0
2019-08-09 11:30:00,139.8,140.02,139.39,139.68,163315.0,133.789,133.9995,133.3966,133.6741,163315.0
2019-08-09 12:00:00,139.67,139.99,139.36,139.61,101754.0,133.6646,133.9708,133.3679,133.6071,101754.0
2019-08-09 12:30:00,139.62,140.68,139.49,140.35,66746.0,133.6167,134.6311,133.4923,134.3153,66746.0
2019-08-09 13:00:00,140.31,140.45,139.88,140.33,54791.0,134.277,134.411,133.8655,134.2962,54791.0
2019-08-09 13:30:00,140.37,140.79,140.36,140.58,59981.0,134.3345,134.7364,134.3249,134.5354,59981.0
2019-08-09 14:00:00,140.56,141.05,140.53,140.9,37603.0,134.5163,134.9852,134.4876,134.8417,37603.0
2019-08-09 14:30:00,140.91,141.34,140.65,141.04,60209.0,134.8513,135.2628,134.6024,134.9757,60209.0
2019-08-09 15:00:00,141.01,141.32,140.9,141.13,84804.0,134.947,135.2436,134.8417,135.0618,84804.0
2019-08-09 15:30:00,141.1,141.56,140.13,140.19,169315.0,135.0331,135.4733,134.1048,134.1622,169315.0
2019-08-12 09:30:00,139.91,140.94,139.3,139.97,64436.0,133.8942,134.88,133.3105,133.9517,64436.0
2019-08-12 10:00:00,140.06,140.97,139.41,140.88,69358.0,134.0378,134.9087,133.4157,134.8225,69358.0
2019-08-12 10:30:00,140.86,142.24,140.86,141.97,105970.0,134.8034,136.1241,134.8034,135.8657,105970.0
2019-08-12 11:00:00,141.97,141.98,141.33,141.62,73501.0,135.8657,135.8752,135.2532,135.5307,73501.0
2019-08-12 11:30:00,141.62,142.14,141.22,142.13,72679.0,135.5307,136.0284,135.1479,136.0188,72679.0
2019-08-12 12:00:00,142.11,142.19,141.83,141.84,61096.0,135.9997,136.0762,135.7317,135.7413,61096.0
2019-08-12 12:30:00,141.85,142.18,141.63,142.17,51469.0,135.7508,136.0666,135.5403,136.0571,51469.0
2019-08-12 13:00:00,142.17,142.29,141.83,141.91,48853.0,136.0571,136.1719,135.7317,135.8083,48853.0
2019-08-12 13:30:00,141.94,142.6,141.88,142.6,50099.0,135.837,136.4686,135.7795,136.4686,50099.0
2019-08-12 14:00:00,142.59,143.11,142.49,143.02,75284.0,136.459,136.9567,136.3633,136.8705,75284.0
2019-08-12 14:30:00,143.09,143.27,142.59,142.79,83243.0,136.9375,137.1098,136.459,136.6504,83243.0
2019-08-12 15:00:00,142.79,143.0,142.11,142.35,56141.0,136.6504,136.8514,135.9997,136.2293,56141.0
2019-08-12 15:30:00,142.33,143.02,142.33,142.69,38436.0,136.2102,136.8705,136.2102,136.5547,38436.0
2019-08-13 09:30:00,143.05,146.94,142.24,146.09,124967.0,136.8992,140.622,136.1241,139.8085,124967.0
2019-08-13 10:00:00,146.09,147.61,145.75,147.01,93624.0,139.8085,141.2632,139.4831,140.689,93624.0
2019-08-13 10:30:00,147.01,147.41,145.83,145.98,86472.0,140.689,141.0718,139.5597,139.7033,86472.0
2019-08-13 11:00:00,145.92,147.06,145.92,146.1,155141.0,139.6458,140.7368,139.6458,139.8181,155141.0
2019-08-13 11:30:00,146.1,146.42,145.5,146.02,154301.0,139.8181,140.1243,139.2439,139.7415,154301.0
2019-08-13 12:00:00,146.0,146.57,145.9,146.4,54035.0,139.7224,140.2679,139.6267,140.1052,54035.0
2019-08-13 12:30:00,146.39,146.45,146.21,146.44,81402.0,140.0956,140.153,139.9234,140.1435,81402.0
2019-08-13 13:00:00,146.45,146.89,146.36,146.67,53416.0,140.153,140.5741,140.0669,140.3636,53416.0
2019-08-13 13:30:00,146.63,146.76,146.33,146.76,33165.0,140.3253,140.4497,140.0382,140.4497,33165.0
2019-08-13 14:00:00,146.78,147.11,146.55,146.81,57420.0,140.4689,140.7847,140.2487,140.4976,57420.0
2019-08-13 14:30:00,146.81,146.87,146.07,146.15,68201.0,140.4976,140.555,139.7894,139.8659,68201.0
2019-08-13 15:00:00,146.16,146.49,145.88,146.08,64128.0,139.8755,140.1913,139.6076,139.799,64128.0
2019-08-13 15:30:00,146.08,146.7,146.05,146.31,235361.0,139.799,140.3923,139.7702,140.0191,235361.0
2019-08-14 09:30:00,144.64,144.78,143.51,144.19,84237.0,138.4209,138.5549,137.3395,137.9902,84237.0
2019-08-14 10:00:00,144.17,145.27,144.1,145.11,79435.0,137.9711,139.0238,137.9041,138.8707,79435.0
2019-08-14 10:30:00,145.05,145.68,144.96,145.22,70401.0,138.8132,139.4162,138.7271,138.9759,70401.0
2019-08-14 11:00:00,145.21,145.54,144.5,144.58,121473.0,138.9664,139.2822,138.2869,138.3635,121473.0
2019-08-14 11:30:00,144.64,144.83,144.5,144.63,79728.0,138.4209,138.6027,138.2869,138.4113,79728.0
2019-08-14 12:00:00,144.63,144.89,144.5,144.53,47143.0,138.4113,138.6601,138.2869,138.3156,47143.0
2019-08-14 12:30:00,144.55,144.75,143.71,143.81,51812.0,138.3347,138.5261,137.5309,137.6266,51812.0
2019-08-14 13:00:00,143.78,144.39,143.54,144.12,43222.0,137.5978,138.1816,137.3682,137.9232,43222.0
2019-08-14 13:30:00,144.03,144.26,143.7,143.75,36290.0,137.8371,138.0572,137.5213,137.5691,36290.0
2019-08-14 14:00:00,143.74,143.79,143.44,143.55,42065.0,137.5596,137.6074,137.2725,137.3777,42065.0
2019-08-14 14:30:00,143.63,143.67,142.11,142.22,47757.0,137.4543,137.4926,135.9997,136.1049,47757.0
2019-08-14 15:00:00,142.19,142.66,141.13,141.82,105241.0,136.0762,136.526,135.0618,135.7221,105241.0
2019-08-14 15:30:00,141.74,142.32,141.63,141.85,177452.0,135.6456,136.2006,135.5403,135.7508,177452.0
2019-08-15 09:30:00,141.86,141.92,141.0,141.55,107299.0,135.7604,135.8178,134.9374,135.4637,107299.0
2019-08-15 10:00:00,141.41,141.8,141.22,141.71,51352.0,135.3298,135.703,135.1479,135.6169,51352.0
2019-08-15 10:30:00,141.65,142.6,141.53,142.37,52219.0,135.5594,136.4686,135.4446,136.2485,52219.0
2019-08-15 11:00:00,142.26,142.33,141.2,141.57,133679.0,136.1432,136.2102,135.1288,135.4829,133679.0
2019-08-15 11:30:00,141.61,141.93,141.3,141.81,26917.0,135.5212,135.8274,135.2245,135.7126,26917.0
2019-08-15 12:00:00,141.78,141.95,141.35,141.41,52345.0,135.6838,135.8465,135.2723,135.3298,52345.0
2019-08-15 12:30:00,141.35,141.84,141.22,141.53,54737.0,135.2723,135.7413,135.1479,135.4446,54737.0
2019-08-15 13:00:00,141.5,141.9,141.42,141.42,46734.0,135.4159,135.7987,135.3393,135.3393,46734.0
2019-08-15 13:30:00,141.41,141.72,140.78,140.91,59937.0,135.3298,135.6264,134.7268,134.8513,59937.0
2019-08-15 14:00:00,140.83,141.79,140.78,141.32,58042.0,134.7747,135.6934,134.7268,135.2436,58042.0
2019-08-15 14:30:00,141.37,141.47,140.94,141.46,44968.0,135.2915,135.3872,134.88,135.3776,44968.0
2019-08-15 15:00:00,141.49,141.81,141.25,141.26,121077.0,135.4063,135.7126,135.1766,135.1862,121077.0
2019-08-15 15:30:00,141.3,141.87,141.23,141.31,123483.0,135.2245,135.77,135.1575,135.2341,123483.0
2019-08-16 09:30:00,142.12,143.66,141.98,142.51,92195.0,136.0092,137.483,135.8752,136.3825,92195.0
2019-08-16 10:00:00,142.5,144.08,142.5,143.51,42051.0,136.3729,137.8849,136.3729,137.3395,42051.0
2019-08-16 10:30:00,143.5,145.01,143.25,144.84,74754.0,137.3299,138.775,137.0906,138.6123,74754.0
2019-08-16 11:00:00,144.78,144.81,144.18,144.62,53592.0,138.5549,138.5836,137.9806,138.4017,53592.0
2019-08-16 11:30:00,144.56,144.82,144.27,144.4,72466.0,138.3443,138.5931,138.0668,138.1912,72466.0
2019-08-16 12:00:00,144.37,144.56,144.3,144.51,61643.0,138.1625,138.3443,138.0955,138.2965,61643.0
2019-08-16 12:30:00,144.51,144.8,144.44,144.75,55128.0,138.2965,138.574,138.2295,138.5261,55128.0
2019-08-16 13:00:00,144.79,145.06,144.79,145.01,24628.0,138.5644,138.8228,138.5644,138.775,24628.0
2019-08-16 13:30:00,145.01,145.33,145.0,145.13,50853.0,138.775,139.0812,138.7654,138.8898,50853.0
2019-08-16 14:00:00,145.1,145.13,144.65,144.81,41036.0,138.8611,138.8898,138.4304,138.5836,41036.0
2019-08-16 14:30:00,144.78,145.19,144.7,145.19,25387.0,138.5549,138.9472,138.4783,138.9472,25387.0
2019-08-16 15:00:00,145.1,145.39,145.07,145.21,53144.0,138.8611,139.1386,138.8324,138.9664,53144.0
2019-08-16 15:30:00,145.17,145.74,145.14,145.35,144029.0,138.9281,139.4736,138.8994,139.1003,144029.0
2019-08-19 09:30:00,146.68,148.31,146.0,148.15,72098.0,140.3732,141.9331,139.7224,141.78,72098.0
2019-08-19 10:00:00,148.09,148.51,146.95,147.38,168120.0,141.7225,142.1245,140.6315,141.0431,168120.0
2019-08-19 10:30:00,147.25,147.28,146.78,146.81,110056.0,140.9186,140.9474,140.4689,140.4976,110056.0
2019-08-19 11:00:00,146.88,147.28,146.61,147.07,48398.0,140.5646,140.9474,140.3062,140.7464,48398.0
2019-08-19 11:30:00,147.03,147.12,146.73,146.77,36232.0,140.7081,140.7942,140.421,140.4593,36232.0
2019-08-19 12:00:00,146.77,147.03,146.7,146.88,116136.0,140.4593,140.7081,140.3923,140.5646,116136.0
2019-08-19 12:30:00,146.87,146.91,146.55,146.8,104527.0,140.555,140.5933,140.2487,140.488,104527.0
2019-08-19 13:00:00,146.76,146.96,146.69,146.89,101514.0,140.4497,140.6411,140.3827,140.5741,101514.0
2019-08-19 13:30:00,146.9,146.91,146.53,146.61,69859.0,140.5837,140.5933,140.2296,140.3062,69859.0
2019-08-19 14:00:00,146.59,146.85,146.56,146.85,36857.0,140.287,140.5358,140.2583,140.5358,36857.0
2019-08-19 14:30:00,146.87,146.92,146.61,146.66,121410.0,140.555,140.6028,140.3062,140.354,121410.0
2019-08-19 15:00:00,146.71,146.89,146.57,146.74,91824.0,140.4019,140.5741,140.2679,140.4306,91824.0
2019-08-19 15:30:00,146.74,146.79,145.86,145.91,115791.0,140.4306,140.4784,139.5884,139.6363,115791.0
2019-08-20 09:30:00,146.0,147.6,145.82,147.1,178217.0,139.7224,141.2536,139.5501,140.7751,178217.0
2019-08-20 10:00:00,147.2,147.95,146.86,147.44,257588.0,140.8708,141.5886,140.5454,141.1005,257588.0
2019-08-20 10:30:00,147.41,147.41,146.93,147.25,146057.0,141.0718,141.0718,140.6124,140.9186,146057.0
2019-08-20 11:00:00,147.25,147.33,147.04,147.19,133463.0,140.9186,140.9952,140.7177,140.8612,133463.0
2019-08-20 11:30:00,147.19,147.3,146.81,146.85,84123.0,140.8612,140.9665,140.4976,140.5358,84123.0
2019-08-20 12:00:00,146.88,147.26,146.88,146.92,52390.0,140.5646,140.9282,140.5646,140.6028,52390.0
2019-08-20 12:30:00,146.94,146.98,146.3,146.3,42026.0,140.622,140.6603,140.0095,140.0095,42026.0
2019-08-20 13:00:00,146.29,146.52,146.21,146.32,62941.0,139.9999,140.22,139.9234,140.0286,62941.0
2019-08-20 13:30:00,146.31,146.31,145.12,145.4,56585.0,140.0191,140.0191,138.8802,139.1482,56585.0
2019-08-20 14:00:00,145.42,145.52,144.63,144.63,65853.0,139.1673,139.263,138.4113,138.4113,65853.0
2019-08-20 14:30:00,144.64,145.59,144.53,145.45,69149.0,138.4209,139.33,138.3156,139.196,69149.0
2019-08-20 15:00:00,145.41,145.41,144.76,145.08,79858.0,139.1578,139.1578,138.5357,138.842,79858.0
2019-08-20 15:30:00,145.07,145.29,144.48,144.81,174475.0,138.8324,139.0429,138.2678,138.5836,174475.0
2019-08-21 09:30:00,144.99,147.95,144.86,146.7,171625.0,138.7558,141.5886,138.6314,140.3923,171625.0
2019-08-21 10:00:00,146.63,148.28,146.58,147.91,72964.0,140.3253,141.9044,140.2775,141.5503,72964.0
2019-08-21 10:30:00,147.99,148.22,147.38,148.02,91226.0,141.6268,141.8469,141.0431,141.6555,91226.0
2019-08-21 11:00:00,148.09,148.66,147.82,148.27,78566.0,141.7225,142.268,141.4641,141.8948,78566.0
2019-08-21 11:30:00,148.27,148.38,147.25,148.1,137830.0,141.8948,142.0001,140.9186,141.7321,137830.0
2019-08-21 12:00:00,148.14,148.31,147.86,148.0,56034.0,141.7704,141.9331,141.5024,141.6364,56034.0
2019-08-21 12:30:00,147.97,148.2,147.5,147.5,58444.0,141.6077,141.8278,141.1579,141.1579,58444.0
2019-08-21 13:00:00,147.46,147.64,147.25,147.25,49320.0,141.1196,141.2919,140.9186,140.9186,49320.0
2019-08-21 13:30:00,147.25,147.54,147.22,147.4,50833.0,140.9186,141.1962,140.8899,141.0622,50833.0
2019-08-21 14:00:00,147.38,147.43,146.53,146.89,129601.0,141.0431,141.0909,140.2296,140.5741,129601.0
2019-08-21 14:30:00,146.9,146.97,146.6,146.65,52468.0,140.5837,140.6507,140.2966,140.3444,52468.0
2019-08-21 15:00:00,146.7,147.03,146.64,146.88,75119.0,140.3923,140.7081,140.3349,140.5646,75119.0
2019-08-21 15:30:00,146.9,147.18,146.35,146.54,243323.0,140.5837,140.8517,140.0573,140.2392,243323.0
2019-08-22 09:30:00,147.77,149.88,147.59,149.6,176448.0,141.4163,143.4356,141.244,143.1676,176448.0
2019-08-22 10:00:00,149.59,150.2,148.96,149.27,136730.0,143.158,143.7418,142.5551,142.8518,136730.0
2019-08-22 10:30:00,149.25,149.31,148.38,148.7,91204.0,142.8327,142.8901,142.0001,142.3063,91204.0
2019-08-22 11:00:00,148.81,149.04,148.42,148.5,92936.0,142.4116,142.6317,142.0383,142.1149,92936.0
2019-08-22 11:30:00,148.49,148.83,148.22,148.83,69643.0,142.1053,142.4307,141.8469,142.4307,69643.0
2019-08-22 12:00:00,148.79,148.92,147.59,147.6,81586.0,142.3924,142.5168,141.244,141.2536,81586.0
2019-08-22 12:30:00,147.54,148.14,147.38,147.95,60809.0,141.1962,141.7704,141.0431,141.5886,60809.0
2019-08-22 13:00:00,147.93,148.57,147.79,148.51,52971.0,141.5694,142.1819,141.4354,142.1245,52971.0
2019-08-22 13:30:00,148.47,148.64,148.18,148.42,50897.0,142.0862,142.2489,141.8087,142.0383,50897.0
2019-08-22 14:00:00,148.44,148.81,148.44,148.74,57124.0,142.0575,142.4116,142.0575,142.3446,57124.0
2019-08-22 14:30:00,148.7,149.0,148.59,148.72,66826.0,142.3063,142.5934,142.201,142.3254,66826.0
2019-08-22 15:00:00,148.71,148.71,148.18,148.39,77150.0,142.3159,142.3159,141.8087,142.0096,77150.0
2019-08-22 15:30:00,148.38,148.54,147.68,147.77,193132.0,142.0001,142.1532,141.3302,141.4163,193132.0
2019-08-23 09:30:00,146.85,149.49,146.85,149.24,134690.0,140.5358,143.0623,140.5358,142.8231,134690.0
2019-08-23 10:00:00,149.19,150.01,148.81,149.77,127736.0,142.7752,143.56,142.4116,143.3303,127736.0
2019-08-23 10:30:00,149.71,150.82,149.56,150.0,121049.0,143.2729,144.3351,143.1293,143.5504,121049.0
2019-08-23 11:00:00,150.03,150.07,147.75,148.22,131446.0,143.5791,143.6174,141.3971,141.8469,131446.0
2019-08-23 11:30:00,148.22,148.51,147.42,147.55,109876.0,141.8469,142.1245,141.0813,141.2057,109876.0
2019-08-23 12:00:00,147.48,147.53,146.04,146.22,166539.0,141.1388,141.1866,139.7607,139.9329,166539.0
2019-08-23 12:30:00,146.28,147.12,146.16,146.4,93943.0,139.9904,140.7942,139.8755,140.1052,93943.0
2019-08-23 13:00:00,146.36,146.5,145.85,146.14,56731.0,140.0669,140.2009,139.5788,139.8564,56731.0
2019-08-23 13:30:00,146.1,146.51,145.99,146.33,55270.0,139.8181,140.2105,139.7128,140.0382,55270.0
2019-08-23 14:00:00,146.34,146.35,145.98,146.1,50221.0,140.0478,140.0573,139.7033,139.8181,50221.0
2019-08-23 14:30:00,146.08,146.33,145.23,145.47,63973.0,139.799,140.0382,138.9855,139.2152,63973.0
2019-08-23 15:00:00,145.44,145.75,145.01,145.23,89697.0,139.1865,139.4831,138.775,138.9855,89697.0
2019-08-23 15:30:00,145.17,145.58,143.97,144.85,185550.0,138.9281,139.3205,137.7797,138.6218,185550.0
2019-08-26 09:30:00,146.14,147.3,145.62,146.82,70729.0,139.8564,140.9665,139.3587,140.5071,70729.0
2019-08-26 10:00:00,146.78,147.08,146.24,147.0,35415.0,140.4689,140.756,139.9521,140.6794,35415.0
2019-08-26 10:30:00,146.9,147.2,146.55,147.11,44426.0,140.5837,140.8708,140.2487,140.7847,44426.0
2019-08-26 11:00:00,147.11,147.7,147.06,147.2,71160.0,140.7847,141.3493,140.7368,140.8708,71160.0
2019-08-26 11:30:00,147.3,147.3,146.56,146.7,38584.0,140.9665,140.9665,140.2583,140.3923,38584.0
2019-08-26 12:00:00,146.65,147.03,146.65,146.8,26404.0,140.3444,140.7081,140.3444,140.488,26404.0
2019-08-26 12:30:00,146.85,146.85,146.6,146.69,18205.0,140.5358,140.5358,140.2966,140.3827,18205.0
2019-08-26 13:00:00,146.71,146.91,146.69,146.82,23174.0,140.4019,140.5933,140.3827,140.5071,23174.0
2019-08-26 13:30:00,146.84,147.03,146.7,146.98,22573.0,140.5263,140.7081,140.3923,140.6603,22573.0
2019-08-26 14:00:00,146.98,147.04,146.53,146.91,37958.0,140.6603,140.7177,140.2296,140.5933,37958.0
2019-08-26 14:30:00,146.92,147.44,146.89,147.37,46551.0,140.6028,141.1005,140.5741,141.0335,46551.0
2019-08-26 15:00:00,147.37,147.43,146.87,146.93,90887.0,141.0335,141.0909,140.555,140.6124,90887.0
2019-08-26 15:30:00,146.97,147.2,146.61,147.09,237040.0,140.6507,140.8708,140.3062,140.7655,237040.0
2019-08-27 09:30:00,147.26,147.99,145.7,145.91,60831.0,140.9282,141.6268,139.4353,139.6363,60831.0
2019-08-27 10:00:00,145.84,145.84,144.1,144.14,91111.0,139.5693,139.5693,137.9041,137.9424,91111.0
2019-08-27 10:30:00,144.14,144.41,143.65,143.65,73118.0,137.9424,138.2008,137.4734,137.4734,73118.0
2019-08-27 11:00:00,143.69,143.69,142.46,142.57,60734.0,137.5117,137.5117,136.3346,136.4399,60734.0
2019-08-27 11:30:00,142.53,142.95,141.44,141.63,62492.0,136.4016,136.8035,135.3585,135.5403,62492.0
2019-08-27 12:00:00,141.58,142.0,141.11,141.19,55862.0,135.4924,135.8944,135.0427,135.1192,55862.0
2019-08-27 12:30:00,141.15,141.27,140.13,140.17,130629.0,135.0809,135.1958,134.1048,134.1431,130629.0
2019-08-27 13:00:00,140.14,140.74,139.94,140.57,148770.0,134.1144,134.6886,133.923,134.5259,148770.0
2019-08-27 13:30:00,140.53,140.84,139.61,139.64,107159.0,134.4876,134.7843,133.6071,133.6359,107159.0
2019-08-27 14:00:00,139.62,140.14,139.57,139.6,78934.0,133.6167,134.1144,133.5689,133.5976,78934.0
2019-08-27 14:30:00,139.64,140.19,139.46,139.84,114306.0,133.6359,134.1622,133.4636,133.8273,114306.0
2019-08-27 15:00:00,139.87,140.37,139.55,139.66,154371.0,133.856,134.3345,133.5497,133.655,154371.0
2019-08-27 15:30:00,139.7,139.85,138.31,138.77,474752.0,133.6933,133.8368,132.363,132.8033,474752.0
2019-08-28 09:30:00,138.1,139.0,137.46,138.14,73131.0,132.1621,133.0234,131.5496,132.2004,73131.0
2019-08-28 10:00:00,138.19,138.52,136.94,137.24,54089.0,132.2482,132.564,131.052,131.3391,54089.0
2019-08-28 10:30:00,137.31,138.74,137.31,138.26,65163.0,131.406,132.7746,131.406,132.3152,65163.0
2019-08-28 11:00:00,138.3,138.3,137.61,137.92,44871.0,132.3535,132.3535,131.6931,131.9898,44871.0
2019-08-28 11:30:00,137.9,138.22,137.73,137.94,28207.0,131.9707,132.2769,131.808,132.009,28207.0
2019-08-28 12:00:00,137.94,138.02,137.3,137.37,50236.0,132.009,132.0855,131.3965,131.4635,50236.0
2019-08-28 12:30:00,137.35,137.88,137.14,137.83,55709.0,131.4443,131.9515,131.2434,131.9037,55709.0
2019-08-28 13:00:00,137.84,138.12,137.61,137.73,41771.0,131.9133,132.1812,131.6931,131.808,41771.0
2019-08-28 13:30:00,137.77,137.8,137.16,137.31,23306.0,131.8463,131.875,131.2625,131.406,23306.0
2019-08-28 14:00:00,137.31,137.73,137.04,137.61,25361.0,131.406,131.808,131.1477,131.6931,25361.0
2019-08-28 14:30:00,137.63,137.69,137.33,137.39,33025.0,131.7123,131.7697,131.4252,131.4826,33025.0
2019-08-28 15:00:00,137.37,137.48,137.13,137.4,62983.0,131.4635,131.5687,131.2338,131.4922,62983.0
2019-08-28 15:30:00,137.41,138.16,137.2,138.08,260258.0,131.5017,132.2195,131.3008,132.1429,260258.0
2019-08-29 09:30:00,139.29,139.7,137.24,137.49,84136.0,133.3009,133.6933,131.3391,131.5783,84136.0
2019-08-29 10:00:00,137.52,138.41,137.39,137.77,108224.0,131.607,132.4587,131.4826,131.8463,108224.0
2019-08-29 10:30:00,137.75,138.51,137.33,138.42,76789.0,131.8271,132.5544,131.4252,132.4683,76789.0
2019-08-29 11:00:00,138.42,138.68,138.0,138.67,44610.0,132.4683,132.7171,132.0664,132.7076,44610.0
2019-08-29 11:30:00,138.67,138.76,138.07,138.13,72153.0,132.7076,132.7937,132.1334,132.1908,72153.0
2019-08-29 12:00:00,138.15,138.35,137.91,138.35,69598.0,132.2099,132.4013,131.9802,132.4013,69598.0
2019-08-29 12:30:00,138.36,138.68,138.21,138.6,38482.0,132.4109,132.7171,132.2673,132.6406,38482.0
2019-08-29 13:00:00,138.59,138.74,138.41,138.47,42880.0,132.631,132.7746,132.4587,132.5162,42880.0
2019-08-29 13:30:00,138.45,138.65,138.35,138.5,50288.0,132.497,132.6884,132.4013,132.5449,50288.0
2019-08-29 14:00:00,138.52,138.85,138.14,138.15,58689.0,132.564,132.8798,132.2004,132.2099,58689.0
2019-08-29 14:30:00,138.2,138.32,137.9,138.03,54336.0,132.2578,132.3726,131.9707,132.0951,54336.0
2019-08-29 15:00:00,138.02,138.02,137.53,137.53,71947.0,132.0855,132.0855,131.6166,131.6166,71947.0
2019-08-29 15:30:00,137.53,138.13,137.53,137.84,265233.0,131.6166,132.1908,131.6166,131.9133,265233.0
2019-08-30 09:30:00,138.67,138.99,136.63,137.11,69284.0,133.1011,133.4082,131.143,131.6037,69284.0
2019-08-30 10:00:00,137.1,138.33,137.08,137.82,49713.0,131.5941,132.7747,131.5749,132.2852,49713.0
2019-08-30 10:30:00,137.85,138.28,137.77,138.07,39834.0,132.314,132.7267,132.2372,132.5252,39834.0
2019-08-30 11:00:00,138.05,138.05,137.27,137.31,35348.0,132.506,132.506,131.7573,131.7957,35348.0
2019-08-30 11:30:00,137.38,138.15,137.38,137.9,27778.0,131.8629,132.602,131.8629,132.362,27778.0
2019-08-30 12:00:00,137.95,138.32,137.74,138.3,25128.0,132.41,132.7651,132.2084,132.7459,25128.0
2019-08-30 12:30:00,138.32,138.49,138.02,138.33,22064.0,132.7651,132.9283,132.4772,132.7747,22064.0
2019-08-30 13:00:00,138.3,138.59,138.24,138.51,21774.0,132.7459,133.0243,132.6883,132.9475,21774.0
2019-08-30 13:30:00,138.51,138.52,138.01,138.09,19090.0,132.9475,132.9571,132.4676,132.5444,19090.0
2019-08-30 14:00:00,138.12,138.55,138.12,138.44,30658.0,132.5732,132.9859,132.5732,132.8803,30658.0
2019-08-30 14:30:00,138.43,138.43,138.0,138.09,24338.0,132.8707,132.8707,132.458,132.5444,24338.0
2019-08-30 15:00:00,138.11,138.22,137.45,137.91,50458.0,132.5636,132.6691,131.9301,132.3716,50458.0
2019-08-30 15:30:00,137.9,138.53,137.64,138.21,222121.0,132.362,132.9667,132.1124,132.6595,222121.0
2019-09-03 09:30:00,137.59,138.56,136.89,137.18,83124.0,132.0644,132.9955,131.3926,131.6709,83124.0
2019-09-03 10:00:00,137.09,137.18,135.78,136.76,70213.0,131.5845,131.6709,130.3271,131.2678,70213.0
2019-09-03 10:30:00,136.77,137.48,136.46,137.28,35619.0,131.2774,131.9589,130.9798,131.7669,35619.0
2019-09-03 11:00:00,137.27,137.7,136.88,137.23,45023.0,131.7573,132.17,131.383,131.7189,45023.0
2019-09-03 11:30:00,137.23,137.69,137.07,137.55,29561.0,131.7189,132.1604,131.5653,132.026,29561.0
2019-09-03 12:00:00,137.57,138.21,137.57,138.14,31377.0,132.0452,132.6595,132.0452,132.5924,31377.0
2019-09-03 12:30:00,138.12,138.56,137.87,138.5,31600.0,132.5732,132.9955,132.3332,132.9379,31600.0
2019-09-03 13:00:00,138.47,138.87,138.14,138.26,50231.0,132.9091,133.293,132.5924,132.7075,50231.0
2019-09-03 13:30:00,138.24,138.27,137.95,138.13,34962.0,132.6883,132.7171,132.41,132.5828,34962.0
2019-09-03 14:00:00,138.19,138.46,138.11,138.45,35656.0,132.6403,132.8995,132.5636,132.8899,35656.0
2019-09-03 14:30:00,138.43,139.23,138.01,139.0,70698.0,132.8707,133.6386,132.4676,133.4178,70698.0
2019-09-03 15:00:00,138.91,138.95,138.57,138.91,50833.0,133.3314,133.3698,133.0051,133.3314,50833.0
2019-09-03 15:30:00,138.92,139.59,138.87,139.19,229350.0,133.341,133.9841,133.293,133.6002,229350.0
2019-09-04 09:30:00,140.61,141.66,140.25,140.88,64733.0,134.9632,135.971,134.6176,135.2223,64733.0
2019-09-04 10:00:00,140.73,140.84,139.72,139.77,40594.0,135.0783,135.1839,134.1089,134.1569,40594.0
2019-09-04 10:30:00,139.8,139.89,139.09,139.47,19724.0,134.1857,134.2721,133.5042,133.8689,19724.0
2019-09-04 11:00:00,139.47,139.57,139.03,139.25,17798.0,133.8689,133.9649,133.4466,133.6578,17798.0
2019-09-04 11:30:00,139.24,139.82,139.2,139.78,16902.0,133.6482,134.2049,133.6098,134.1665,16902.0
2019-09-04 12:00:00,139.79,140.02,139.58,140.01,18098.0,134.1761,134.3969,133.9745,134.3873,18098.0
2019-09-04 12:30:00,139.98,140.2,139.78,140.1,15279.0,134.3585,134.5696,134.1665,134.4736,15279.0
2019-09-04 13:00:00,140.07,140.07,139.63,139.92,18726.0,134.4448,134.4448,134.0225,134.3009,18726.0
2019-09-04 13:30:00,139.93,140.15,139.77,140.14,16619.0,134.3105,134.5216,134.1569,134.512,16619.0
2019-09-04 14:00:00,140.1,140.23,139.77,140.05,21108.0,134.4736,134.5984,134.1569,134.4257,21108.0
2019-09-04 14:30:00,139.99,140.28,139.99,140.1,22169.0,134.3681,134.6464,134.3681,134.4736,22169.0
2019-09-04 15:00:00,140.08,140.47,139.97,140.4,28589.0,134.4544,134.8288,134.3489,134.7616,28589.0
2019-09-04 15:30:00,140.42,140.59,140.24,140.53,136372.0,134.7808,134.944,134.608,134.8864,136372.0
2019-09-05 09:30:00,142.22,143.23,141.48,142.23,58505.0,136.5085,137.4779,135.7982,136.5181,58505.0
2019-09-05 10:00:00,142.32,143.11,141.66,142.79,46244.0,136.6045,137.3628,135.971,137.0556,46244.0
2019-09-05 10:30:00,142.92,142.92,142.46,142.85,29577.0,137.1804,137.1804,136.7389,137.1132,29577.0
2019-09-05 11:00:00,142.89,143.09,142.14,142.25,33056.0,137.1516,137.3436,136.4317,136.5373,33056.0
2019-09-05 11:30:00,142.22,142.27,141.78,142.01,24662.0,136.5085,136.5565,136.0862,136.3069,24662.0
2019-09-05 12:00:00,142.0,142.1,141.44,141.67,26649.0,136.2973,136.3933,135.7598,135.9806,26649.0
2019-09-05 12:30:00,141.68,141.81,141.46,141.56,18250.0,135.9902,136.115,135.779,135.875,18250.0
2019-09-05 13:00:00,141.59,141.84,141.54,141.78,25938.0,135.9038,136.1438,135.8558,136.0862,25938.0
2019-09-05 13:30:00,141.8,141.81,141.47,141.53,21672.0,136.1054,136.115,135.7886,135.8462,21672.0
2019-09-05 14:00:00,141.53,141.87,141.52,141.77,26780.0,135.8462,136.1726,135.8366,136.0766,26780.0
2019-09-05 14:30:00,141.76,141.85,141.49,141.82,43363.0,136.067,136.1534,135.8078,136.1246,43363.0
2019-09-05 15:00:00,141.86,141.96,141.64,141.77,52025.0,136.163,136.2589,135.9518,136.0766,52025.0
2019-09-05 15:30:00,141.78,141.84,141.22,141.35,142994.0,136.0862,136.1438,135.5487,135.6734,142994.0
2019-09-06 09:30:00,142.04,142.87,141.51,142.49,81887.0,136.3357,137.1324,135.827,136.7677,81887.0
2019-09-06 10:00:00,142.49,143.62,142.27,143.62,51180.0,136.7677,137.8523,136.5565,137.8523,51180.0
2019-09-06 10:30:00,143.63,143.85,142.89,143.67,43901.0,137.8619,138.073,137.1516,137.9003,43901.0
2019-09-06 11:00:00,143.54,143.56,143.07,143.38,29426.0,137.7755,137.7947,137.3244,137.6219,29426.0
2019-09-06 11:30:00,143.38,143.62,143.08,143.27,27299.0,137.6219,137.8523,137.334,137.5163,27299.0
2019-09-06 12:00:00,143.27,143.68,143.27,143.49,27715.0,137.5163,137.9099,137.5163,137.7275,27715.0
2019-09-06 12:30:00,143.49,143.49,143.04,143.23,22963.0,137.7275,137.7275,137.2956,137.4779,22963.0
2019-09-06 13:00:00,143.2,143.31,143.08,143.16,16055.0,137.4491,137.5547,137.334,137.4108,16055.0
2019-09-06 13:30:00,143.16,143.38,143.12,143.31,20550.0,137.4108,137.6219,137.3724,137.5547,20550.0
2019-09-06 14:00:00,143.29,143.72,143.15,143.69,69123.0,137.5355,137.9483,137.4012,137.9195,69123.0
2019-09-06 14:30:00,143.7,143.91,143.54,143.64,28229.0,137.9291,138.1306,137.7755,137.8715,28229.0
2019-09-06 15:00:00,143.67,143.8,143.34,143.73,98765.0,137.9003,138.0251,137.5835,137.9579,98765.0
2019-09-06 15:30:00,143.72,144.05,143.55,143.6,192233.0,137.9483,138.265,137.7851,137.8331,192233.0
2019-09-09 09:30:00,143.79,145.21,143.29,143.76,164505.0,138.0155,139.3784,137.5355,137.9867,164505.0
2019-09-09 10:00:00,143.93,144.45,143.81,144.03,46350.0,138.1498,138.6489,138.0347,138.2458,46350.0
2019-09-09 10:30:00,144.07,144.19,143.42,143.91,63641.0,138.2842,138.3994,137.6603,138.1306,63641.0
2019-09-09 11:00:00,143.91,143.97,142.98,143.02,43786.0,138.1306,138.1882,137.238,137.2764,43786.0
2019-09-09 11:30:00,142.98,143.02,142.26,142.46,37890.0,137.238,137.2764,136.5469,136.7389,37890.0
2019-09-09 12:00:00,142.5,143.26,142.47,143.17,39405.0,136.7773,137.5067,136.7485,137.4204,39405.0
2019-09-09 12:30:00,143.15,143.15,142.45,142.88,44445.0,137.4012,137.4012,136.7293,137.142,44445.0
2019-09-09 13:00:00,142.88,143.68,142.75,142.94,108473.0,137.142,137.9099,137.0172,137.1996,108473.0
2019-09-09 13:30:00,142.93,143.2,142.85,143.2,43092.0,137.19,137.4491,137.1132,137.4491,43092.0
2019-09-09 14:00:00,143.21,143.29,142.68,143.02,68878.0,137.4587,137.5355,136.95,137.2764,68878.0
2019-09-09 14:30:00,143.02,143.65,143.0,143.62,119949.0,137.2764,137.8811,137.2572,137.8523,119949.0
2019-09-09 15:00:00,143.62,143.98,143.55,143.74,56731.0,137.8523,138.1978,137.7851,137.9675,56731.0
2019-09-09 15:30:00,143.77,143.97,143.61,143.81,128437.0,137.9963,138.1882,137.8427,138.0347,128437.0
2019-09-10 09:30:00,143.15,143.25,140.32,140.88,215512.0,137.4012,137.4971,134.6848,135.2223,215512.0
2019-09-10 10:00:00,140.93,141.56,140.31,140.66,85950.0,135.2703,135.875,134.6752,135.0112,85950.0
2019-09-10 10:30:00,140.65,140.85,140.29,140.34,40664.0,135.0016,135.1935,134.656,134.704,40664.0
2019-09-10 11:00:00,140.39,140.91,139.58,139.64,104937.0,134.752,135.2511,133.9745,134.0321,104937.0
2019-09-10 11:30:00,139.67,140.8,139.6,140.71,44450.0,134.0609,135.1455,133.9937,135.0591,44450.0
2019-09-10 12:00:00,140.7,141.5,140.51,141.4,193007.0,135.0495,135.8174,134.8672,135.7214,193007.0
2019-09-10 12:30:00,141.39,142.28,141.32,141.69,33270.0,135.7118,136.5661,135.6446,135.9998,33270.0
2019-09-10 13:00:00,141.73,142.48,141.73,142.43,20556.0,136.0382,136.7581,136.0382,136.7101,20556.0
2019-09-10 13:30:00,142.43,142.63,142.18,142.21,55375.0,136.7101,136.902,136.4701,136.4989,55375.0
2019-09-10 14:00:00,142.25,142.34,141.72,142.01,47175.0,136.5373,136.6237,136.0286,136.3069,47175.0
2019-09-10 14:30:00,141.97,142.12,141.68,142.07,48541.0,136.2685,136.4125,135.9902,136.3645,48541.0
2019-09-10 15:00:00,142.09,142.52,142.07,142.52,53547.0,136.3837,136.7965,136.3645,136.7965,53547.0
2019-09-10 15:30:00,142.48,142.99,142.27,142.78,159441.0,136.7581,137.2476,136.5565,137.046,159441.0
2019-09-11 09:30:00,143.86,144.24,141.76,143.46,74676.0,138.0826,138.4474,136.067,137.6987,74676.0
2019-09-11 10:00:00,143.47,144.65,143.46,144.05,34334.0,137.7083,138.8409,137.6987,138.265,34334.0
2019-09-11 10:30:00,144.12,146.01,143.94,146.01,78199.0,138.3322,140.1463,138.1594,140.1463,78199.0
2019-09-11 11:00:00,145.92,147.05,145.72,146.84,197096.0,140.0599,141.1445,139.8679,140.943,197096.0
2019-09-11 11:30:00,146.9,147.77,146.9,147.62,126080.0,141.0006,141.8356,141.0006,141.6916,126080.0
2019-09-11 12:00:00,147.6,148.21,147.42,148.0,162434.0,141.6724,142.2579,141.4997,142.0564,162434.0
2019-09-11 12:30:00,147.97,148.3,147.72,148.12,94977.0,142.0276,142.3443,141.7876,142.1716,94977.0
2019-09-11 13:00:00,148.12,148.95,148.12,148.64,156280.0,142.1716,142.9682,142.1716,142.6707,156280.0
2019-09-11 13:30:00,148.65,148.76,148.13,148.76,51006.0,142.6803,142.7859,142.1812,142.7859,51006.0
2019-09-11 14:00:00,148.72,149.04,148.39,148.97,65492.0,142.7475,143.0546,142.4307,142.9874,65492.0
2019-09-11 14:30:00,149.01,149.2,148.54,148.66,77567.0,143.0258,143.2082,142.5747,142.6899,77567.0
2019-09-11 15:00:00,148.69,148.82,148.04,148.04,61320.0,142.7187,142.8435,142.0948,142.0948,61320.0
2019-09-11 15:30:00,148.02,148.57,147.96,148.46,233291.0,142.0756,142.6035,142.018,142.4979,233291.0
2019-09-12 09:30:00,148.58,149.15,147.18,147.25,111577.0,142.6131,143.1602,141.2693,141.3365,111577.0
2019-09-12 10:00:00,147.28,147.94,146.9,147.75,60660.0,141.3653,141.9988,141.0006,141.8164,60660.0
2019-09-12 10:30:00,147.75,147.98,146.45,146.5,83852.0,141.8164,142.0372,140.5686,140.6166,83852.0
2019-09-12 11:00:00,146.43,147.27,145.92,147.27,46887.0,140.5494,141.3557,140.0599,141.3557,46887.0
2019-09-12 11:30:00,147.31,147.41,146.89,147.04,40977.0,141.3941,141.4901,140.991,141.1349,40977.0
2019-09-12 12:00:00,147.04,147.53,146.93,147.39,27160.0,141.1349,141.6053,141.0294,141.4709,27160.0
2019-09-12 12:30:00,147.34,147.92,147.34,147.6,29269.0,141.4229,141.9796,141.4229,141.6724,29269.0
2019-09-12 13:00:00,147.59,147.78,147.43,147.55,25809.0,141.6628,141.8452,141.5093,141.6245,25809.0
2019-09-12 13:30:00,147.5,147.54,146.87,147.08,27382.0,141.5765,141.6149,140.9718,141.1733,27382.0
2019-09-12 14:00:00,147.09,147.11,146.56,146.85,63123.0,141.1829,141.2021,140.6742,140.9526,63123.0
2019-09-12 14:30:00,146.93,147.14,146.88,147.03,13852.0,141.0294,141.2309,140.9814,141.1253,13852.0
2019-09-12 15:00:00,147.04,147.05,146.64,146.69,38731.0,141.1349,141.1445,140.751,140.799,38731.0
2019-09-12 15:30:00,146.68,146.8,145.95,146.13,134028.0,140.7894,140.9046,140.0887,140.2615,134028.0
2019-09-13 09:30:00,146.21,147.59,145.24,145.47,83623.0,140.3383,141.6628,139.4072,139.628,83623.0
2019-09-13 10:00:00,145.39,145.52,144.15,144.33,87174.0,139.5512,139.676,138.361,138.5338,87174.0
2019-09-13 10:30:00,144.32,144.47,143.57,143.99,82395.0,138.5242,138.6681,137.8043,138.2074,82395.0
2019-09-13 11:00:00,143.97,144.15,142.75,143.42,151092.0,138.1882,138.361,137.0172,137.6603,151092.0
2019-09-13 11:30:00,143.43,144.2,143.18,144.0,197057.0,137.6699,138.409,137.43,138.217,197057.0
2019-09-13 12:00:00,144.0,145.22,144.0,145.04,108730.0,138.217,139.388,138.217,139.2153,108730.0
2019-09-13 12:30:00,145.04,145.15,144.79,145.02,87815.0,139.2153,139.3208,138.9753,139.1961,87815.0
2019-09-13 13:00:00,144.97,145.14,144.89,145.01,69342.0,139.1481,139.3112,139.0713,139.1865,69342.0
2019-09-13 13:30:00,145.0,145.1,144.44,144.44,108335.0,139.1769,139.2728,138.6394,138.6394,108335.0
2019-09-13 14:00:00,144.39,144.59,143.42,143.42,51055.0,138.5914,138.7833,137.6603,137.6603,51055.0
2019-09-13 14:30:00,143.47,143.94,143.44,143.79,83731.0,137.7083,138.1594,137.6795,138.0155,83731.0
2019-09-13 15:00:00,143.76,143.77,143.17,143.69,102517.0,137.9867,137.9963,137.4204,137.9195,102517.0
2019-09-13 15:30:00,143.7,143.83,143.08,143.47,210523.0,137.9291,138.0538,137.334,137.7083,210523.0
2019-09-16 09:30:00,142.0,142.93,140.9,142.61,42352.0,136.2973,137.19,135.2415,136.8828,42352.0
2019-09-16 10:00:00,142.6,143.5,142.58,143.25,76746.0,136.8732,137.7371,136.854,137.4971,76746.0
2019-09-16 10:30:00,143.25,143.87,142.76,143.55,64738.0,137.4971,138.0922,137.0268,137.7851,64738.0
2019-09-16 11:00:00,143.4,144.01,143.27,143.66,35446.0,137.6411,138.2266,137.5163,137.8907,35446.0
2019-09-16 11:30:00,143.61,143.66,142.96,143.24,33218.0,137.8427,137.8907,137.2188,137.4875,33218.0
2019-09-16 12:00:00,143.18,143.58,143.12,143.18,38575.0,137.43,137.8139,137.3724,137.43,38575.0
2019-09-16 12:30:00,143.18,143.54,142.89,142.95,71725.0,137.43,137.7755,137.1516,137.2092,71725.0
2019-09-16 13:00:00,142.95,143.25,142.95,143.06,16104.0,137.2092,137.4971,137.2092,137.3148,16104.0
2019-09-16 13:30:00,143.1,143.25,143.0,143.11,17985.0,137.3532,137.4971,137.2572,137.3628,17985.0
2019-09-16 14:00:00,143.13,143.26,142.98,143.09,34827.0,137.382,137.5067,137.238,137.3436,34827.0
2019-09-16 14:30:00,143.07,143.14,142.76,143.11,28581.0,137.3244,137.3916,137.0268,137.3628,28581.0
2019-09-16 15:00:00,143.14,143.28,143.03,143.14,29245.0,137.3916,137.5259,137.286,137.3916,29245.0
2019-09-16 15:30:00,143.14,144.32,143.06,144.1,175023.0,137.3916,138.5242,137.3148,138.313,175023.0
2019-09-17 09:30:00,144.66,145.68,143.81,145.57,43840.0,138.8505,139.8296,138.0347,139.724,43840.0
2019-09-17 10:00:00,145.44,145.52,144.14,144.73,20853.0,139.5992,139.676,138.3514,138.9177,20853.0
2019-09-17 10:30:00,145.03,145.4,144.54,144.54,23204.0,139.2057,139.5608,138.7353,138.7353,23204.0
2019-09-17 11:00:00,144.56,145.11,144.04,144.04,31928.0,138.7545,139.2824,138.2554,138.2554,31928.0
2019-09-17 11:30:00,144.21,144.56,144.02,144.14,38090.0,138.4186,138.7545,138.2362,138.3514,38090.0
2019-09-17 12:00:00,144.15,144.76,144.15,144.68,25236.0,138.361,138.9465,138.361,138.8697,25236.0
2019-09-17 12:30:00,144.65,144.72,144.51,144.58,13312.0,138.8409,138.9081,138.7065,138.7737,13312.0
2019-09-17 13:00:00,144.52,144.7,144.36,144.36,12635.0,138.7161,138.8889,138.5626,138.5626,12635.0
2019-09-17 13:30:00,144.35,144.55,144.23,144.37,17402.0,138.553,138.7449,138.4378,138.5722,17402.0
2019-09-17 14:00:00,144.41,144.58,144.24,144.51,12693.0,138.6106,138.7737,138.4474,138.7065,12693.0
2019-09-17 14:30:00,144.51,144.98,144.51,144.89,21570.0,138.7065,139.1577,138.7065,139.0713,21570.0
2019-09-17 15:00:00,144.92,145.02,143.99,144.12,51612.0,139.1001,139.1961,138.2074,138.3322,51612.0
2019-09-17 15:30:00,144.13,144.23,143.67,143.74,107014.0,138.3418,138.4378,137.9003,137.9675,107014.0
2019-09-18 09:30:00,143.57,143.59,142.4,143.14,33370.0,137.8043,137.8235,136.6813,137.3916,33370.0
2019-09-18 10:00:00,143.04,143.61,143.0,143.44,25774.0,137.2956,137.8427,137.2572,137.6795,25774.0
2019-09-18 10:30:00,143.44,143.54,142.93,143.08,27201.0,137.6795,137.7755,137.19,137.334,27201.0
2019-09-18 11:00:00,143.16,143.57,143.16,143.3,25000.0,137.4108,137.8043,137.4108,137.5451,25000.0
2019-09-18 11:30:00,143.38,143.54,143.28,143.49,33044.0,137.6219,137.7755,137.5259,137.7275,33044.0
2019-09-18 12:00:00,143.49,143.5,143.0,143.1,22730.0,137.7275,137.7371,137.2572,137.3532,22730.0
2019-09-18 12:30:00,143.15,143.46,142.93,143.46,13148.0,137.4012,137.6987,137.19,137.6987,13148.0
2019-09-18 13:00:00,143.43,144.04,143.33,143.88,80203.0,137.6699,138.2554,137.5739,138.1018,80203.0
2019-09-18 13:30:00,143.94,144.0,143.74,143.78,34176.0,138.1594,138.217,137.9675,138.0059,34176.0
2019-09-18 14:00:00,143.65,144.04,143.02,143.23,103831.0,137.8811,138.2554,137.2764,137.4779,103831.0
2019-09-18 14:30:00,143.21,143.34,142.96,143.03,49310.0,137.4587,137.5835,137.2188,137.286,49310.0
2019-09-18 15:00:00,143.01,143.62,142.79,143.47,53829.0,137.2668,137.8523,137.0556,137.7083,53829.0
2019-09-18 15:30:00,143.46,143.97,143.34,143.71,144737.0,137.6987,138.1882,137.5835,137.9387,144737.0
2019-09-19 09:30:00,144.63,145.79,144.29,145.47,44044.0,138.8217,139.9351,138.4954,139.628,44044.0
2019-09-19 10:00:00,145.64,146.63,145.56,146.59,38330.0,139.7912,140.7414,139.7144,140.703,38330.0
2019-09-19 10:30:00,146.56,146.65,146.02,146.1,36096.0,140.6742,140.7606,140.1559,140.2327,36096.0
2019-09-19 11:00:00,146.03,146.56,145.63,146.5,26701.0,140.1655,140.6742,139.7816,140.6166,26701.0
2019-09-19 11:30:00,146.5,146.85,146.18,146.84,30090.0,140.6166,140.9526,140.3095,140.943,30090.0
2019-09-19 12:00:00,146.81,147.18,146.66,146.77,30630.0,140.9142,141.2693,140.7702,140.8758,30630.0
2019-09-19 12:30:00,146.77,147.26,146.76,147.17,34360.0,140.8758,141.3461,140.8662,141.2597,34360.0
2019-09-19 13:00:00,147.15,147.28,146.76,146.96,39414.0,141.2405,141.3653,140.8662,141.0581,39414.0
2019-09-19 13:30:00,146.94,146.99,146.72,146.81,23672.0,141.039,141.0869,140.8278,140.9142,23672.0
2019-09-19 14:00:00,146.81,147.05,146.71,146.83,22325.0,140.9142,141.1445,140.8182,140.9334,22325.0
2019-09-19 14:30:00,146.84,146.84,146.19,146.33,28646.0,140.943,140.943,140.3191,140.4534,28646.0
2019-09-19 15:00:00,146.37,146.42,146.26,146.32,36394.0,140.4918,140.5398,140.3863,140.4439,36394.0
2019-09-19 15:30:00,146.3,146.32,145.56,145.7,92481.0,140.4247,140.4439,139.7144,139.8487,92481.0
2019-09-20 09:30:00,147.07,147.5,146.32,147.42,245092.0,141.1637,141.5765,140.4439,141.4997,245092.0
2019-09-20 10:00:00,147.42,148.42,147.23,148.3,133398.0,141.4997,142.4595,141.3173,142.3443,133398.0
2019-09-20 10:30:00,148.32,148.64,148.07,148.56,29779.0,142.3635,142.6707,142.1236,142.5939,29779.0
2019-09-20 11:00:00,148.59,148.63,147.43,147.46,52120.0,142.6227,142.6611,141.5093,141.5381,52120.0
2019-09-20 11:30:00,147.49,147.82,147.29,147.29,36321.0,141.5669,141.8836,141.3749,141.3749,36321.0
2019-09-20 12:00:00,147.29,147.4,146.9,147.31,83683.0,141.3749,141.4805,141.0006,141.3941,83683.0
2019-09-20 12:30:00,147.23,147.62,147.0,147.16,48269.0,141.3173,141.6916,141.0965,141.2501,48269.0
2019-09-20 13:00:00,147.16,147.23,146.3,146.46,63964.0,141.2501,141.3173,140.4247,140.5782,63964.0
2019-09-20 13:30:00,146.42,146.69,146.23,146.59,53046.0,140.5398,140.799,140.3575,140.703,53046.0
2019-09-20 14:00:00,146.65,147.13,146.65,147.05,115991.0,140.7606,141.2213,140.7606,141.1445,115991.0
2019-09-20 14:30:00,147.08,147.26,146.98,147.1,21246.0,141.1733,141.3461,141.0773,141.1925,21246.0
2019-09-20 15:00:00,147.1,147.3,146.98,147.17,96618.0,141.1925,141.3845,141.0773,141.2597,96618.0
2019-09-20 15:30:00,147.15,147.29,146.8,146.82,309132.0,141.2405,141.3749,140.9046,140.9238,309132.0
2019-09-23 09:30:00,146.53,146.53,144.81,145.0,53133.0,140.6454,140.6454,138.9945,139.1769,53133.0
2019-09-23 10:00:00,145.05,145.06,143.19,143.47,54956.0,139.2249,139.2345,137.4395,137.7083,54956.0
2019-09-23 10:30:00,143.47,143.5,140.25,140.3,78457.0,137.7083,137.7371,134.6176,134.6656,78457.0
2019-09-23 11:00:00,140.37,141.31,139.93,140.99,96073.0,134.7328,135.635,134.3105,135.3279,96073.0
2019-09-23 11:30:00,141.04,141.79,140.81,141.69,39916.0,135.3759,136.0958,135.1551,135.9998,39916.0
2019-09-23 12:00:00,141.71,141.72,141.37,141.45,39840.0,136.019,136.0286,135.6926,135.7694,39840.0
2019-09-23 12:30:00,141.45,141.49,140.52,140.61,29485.0,135.7694,135.8078,134.8768,134.9632,29485.0
2019-09-23 13:00:00,140.61,140.8,140.02,140.75,52246.0,134.9632,135.1455,134.3969,135.0975,52246.0
2019-09-23 13:30:00,140.75,141.24,140.48,141.15,62509.0,135.0975,135.5679,134.8384,135.4815,62509.0
2019-09-23 14:00:00,141.16,141.93,141.11,141.72,80070.0,135.4911,136.2302,135.4431,136.0286,80070.0
2019-09-23 14:30:00,141.67,142.88,141.66,142.85,73032.0,135.9806,137.142,135.971,137.1132,73032.0
2019-09-23 15:00:00,142.8,143.09,142.6,142.81,51867.0,137.0652,137.3436,136.8732,137.0748,51867.0
2019-09-23 15:30:00,142.81,143.18,142.68,142.98,148530.0,137.0748,137.43,136.95,137.238,148530.0
2019-09-24 09:30:00,143.6,144.72,142.67,144.28,81580.0,137.8331,138.9081,136.9404,138.4858,81580.0
2019-09-24 10:00:00,144.28,144.73,143.48,144.67,52179.0,138.4858,138.9177,137.7179,138.8601,52179.0
2019-09-24 10:30:00,144.68,144.97,144.16,144.16,57794.0,138.8697,139.1481,138.3706,138.3706,57794.0
2019-09-24 11:00:00,144.16,144.77,143.91,144.71,42893.0,138.3706,138.9561,138.1306,138.8985,42893.0
2019-09-24 11:30:00,144.64,144.64,143.51,143.61,22927.0,138.8313,138.8313,137.7467,137.8427,22927.0
2019-09-24 12:00:00,143.56,143.56,142.6,142.67,27805.0,137.7947,137.7947,136.8732,136.9404,27805.0
2019-09-24 12:30:00,142.73,142.79,140.94,141.03,126264.0,136.998,137.0556,135.2799,135.3663,126264.0
2019-09-24 13:00:00,141.03,141.68,140.89,141.32,52432.0,135.3663,135.9902,135.2319,135.6446,52432.0
2019-09-24 13:30:00,141.32,141.45,140.87,140.87,44409.0,135.6446,135.7694,135.2127,135.2127,44409.0
2019-09-24 14:00:00,140.9,141.66,140.34,140.97,60949.0,135.2415,135.971,134.704,135.3087,60949.0
2019-09-24 14:30:00,140.94,141.51,140.86,140.96,53047.0,135.2799,135.827,135.2031,135.2991,53047.0
2019-09-24 15:00:00,140.97,141.06,140.55,140.74,43448.0,135.3087,135.3951,134.9056,135.0879,43448.0
2019-09-24 15:30:00,140.72,140.75,140.19,140.31,277537.0,135.0687,135.0975,134.56,134.6752,277537.0
2019-09-25 09:30:00,140.03,142.03,139.68,140.89,133659.0,134.4065,136.3261,134.0705,135.2319,133659.0
2019-09-25 10:00:00,140.92,141.32,139.72,140.58,44269.0,135.2607,135.6446,134.1089,134.9344,44269.0
2019-09-25 10:30:00,140.55,143.56,140.48,143.49,107051.0,134.9056,137.7947,134.8384,137.7275,107051.0
2019-09-25 11:00:00,143.48,144.4,143.38,143.53,80957.0,137.7179,138.601,137.6219,137.7659,80957.0
2019-09-25 11:30:00,143.46,144.78,143.3,144.11,83199.0,137.6987,138.9657,137.5451,138.3226,83199.0
2019-09-25 12:00:00,144.06,144.33,143.37,143.99,67962.0,138.2746,138.5338,137.6123,138.2074,67962.0
2019-09-25 12:30:00,143.97,144.09,143.34,143.41,42957.0,138.1882,138.3034,137.5835,137.6507,42957.0
2019-09-25 13:00:00,143.47,143.51,142.92,143.0,44601.0,137.7083,137.7467,137.1804,137.2572,44601.0
2019-09-25 13:30:00,143.0,143.41,142.94,143.36,40528.0,137.2572,137.6507,137.1996,137.6027,40528.0
2019-09-25 14:00:00,143.36,143.81,142.99,143.06,54768.0,137.6027,138.0347,137.2476,137.3148,54768.0
2019-09-25 14:30:00,142.95,143.51,142.63,143.38,44811.0,137.2092,137.7467,136.902,137.6219,44811.0
2019-09-25 15:00:00,143.33,143.33,142.11,142.11,99933.0,137.5739,137.5739,136.4029,136.4029,99933.0
2019-09-25 15:30:00,142.14,142.44,141.87,142.3,217878.0,136.4317,136.7197,136.1726,136.5853,217878.0
2019-09-26 09:30:00,142.88,143.13,141.73,142.02,56347.0,137.142,137.382,136.0382,136.3165,56347.0
2019-09-26 10:00:00,142.09,142.13,140.43,140.92,67069.0,136.3837,136.4221,134.7904,135.2607,67069.0
2019-09-26 10:30:00,140.81,141.46,139.97,140.11,34531.0,135.1551,135.779,134.3489,134.4832,34531.0
2019-09-26 11:00:00,140.14,140.49,139.42,139.67,57901.0,134.512,134.848,133.821,134.0609,57901.0
2019-09-26 11:30:00,139.68,139.8,137.71,138.02,134627.0,134.0705,134.1857,132.1796,132.4772,134627.0
2019-09-26 12:00:00,138.08,139.58,137.85,139.34,63717.0,132.5348,133.9745,132.314,133.7442,63717.0
2019-09-26 12:30:00,139.33,139.85,139.29,139.85,105005.0,133.7346,134.2337,133.6962,134.2337,105005.0
2019-09-26 13:00:00,139.88,140.03,139.44,139.51,38213.0,134.2625,134.4065,133.8401,133.9073,38213.0
2019-09-26 13:30:00,139.53,140.08,139.23,140.08,51968.0,133.9265,134.4544,133.6386,134.4544,51968.0
2019-09-26 14:00:00,140.12,140.43,139.73,139.79,22761.0,134.4928,134.7904,134.1185,134.1761,22761.0
2019-09-26 14:30:00,139.76,140.1,139.65,139.83,31993.0,134.1473,134.4736,134.0417,134.2145,31993.0
2019-09-26 15:00:00,139.86,140.02,139.52,139.86,41744.0,134.2433,134.3969,133.9169,134.2433,41744.0
2019-09-26 15:30:00,139.86,140.05,139.04,139.23,160931.0,134.2433,134.4257,133.4562,133.6386,160931.0
2019-09-27 09:30:00,139.71,139.71,134.25,136.4,359875.0,134.0993,134.0993,128.8586,130.9222,359875.0
2019-09-27 10:00:00,136.33,137.38,135.62,136.68,194112.0,130.855,131.8629,130.1736,131.191,194112.0
2019-09-27 10:30:00,136.63,136.79,134.86,135.91,190509.0,131.143,131.2966,129.4441,130.4519,190509.0
2019-09-27 11:00:00,135.92,136.76,131.39,135.64,940256.0,130.4615,131.2678,126.1134,130.1928,940256.0
2019-09-27 11:30:00,135.69,136.16,134.83,136.03,190700.0,130.2407,130.6919,129.4153,130.5671,190700.0
2019-09-27 12:00:00,136.06,136.45,135.51,136.14,77726.0,130.5959,130.9702,130.068,130.6727,77726.0
2019-09-27 12:30:00,136.09,136.09,134.49,134.58,54758.0,130.6247,130.6247,129.0889,129.1753,54758.0
2019-09-27 13:00:00,134.52,134.78,133.7,134.52,143821.0,129.1177,129.3673,128.3307,129.1177,143821.0
2019-09-27 13:30:00,134.54,134.57,133.79,134.22,41136.0,129.1369,129.1657,128.417,128.8298,41136.0
2019-09-27 14:00:00,134.26,134.73,133.86,134.73,58317.0,128.8682,129.3193,128.4842,129.3193,58317.0
2019-09-27 14:30:00,134.74,134.74,133.95,134.16,87039.0,129.3289,129.3289,128.5706,128.7722,87039.0
2019-09-27 15:00:00,134.16,134.7,133.91,134.26,140689.0,128.7722,129.2905,128.5322,128.8682,140689.0
2019-09-27 15:30:00,134.24,135.54,134.12,135.51,251612.0,128.849,130.0968,128.7338,130.068,251612.0
2019-09-30 09:30:00,135.0,135.92,134.97,135.46,132036.0,129.5785,130.4615,129.5497,130.02,132036.0
2019-09-30 10:00:00,135.37,136.75,135.24,136.07,193999.0,129.9336,131.2582,129.8088,130.6055,193999.0
2019-09-30 10:30:00,136.13,136.32,135.54,136.2,82538.0,130.6631,130.8454,130.0968,130.7303,82538.0
2019-09-30 11:00:00,136.25,137.0,135.89,136.93,80838.0,130.7783,131.4981,130.4327,131.4309,80838.0
2019-09-30 11:30:00,136.92,137.17,136.46,136.68,33480.0,131.4214,131.6613,130.9798,131.191,33480.0
2019-09-30 12:00:00,136.71,137.17,136.68,137.02,43130.0,131.2198,131.6613,131.191,131.5173,43130.0
2019-09-30 12:30:00,137.08,137.99,137.06,137.78,103348.0,131.5749,132.4484,131.5557,132.2468,103348.0
2019-09-30 13:00:00,137.79,137.85,137.48,137.58,23914.0,132.2564,132.314,131.9589,132.0548,23914.0
2019-09-30 13:30:00,137.58,137.62,137.07,137.1,26485.0,132.0548,132.0932,131.5653,131.5941,26485.0
2019-09-30 14:00:00,137.11,137.11,136.41,136.8,50087.0,131.6037,131.6037,130.9318,131.3062,50087.0
2019-09-30 14:30:00,136.75,137.04,136.37,136.81,199467.0,131.2582,131.5365,130.8934,131.3158,199467.0
2019-09-30 15:00:00,136.77,137.05,136.37,136.87,124063.0,131.2774,131.5461,130.8934,131.3734,124063.0
2019-09-30 15:30:00,136.86,136.94,136.49,136.66,165497.0,131.3638,131.4405,131.0086,131.1718,165497.0
2019-10-01 09:30:00,137.44,138.4,136.05,138.15,230467.0,131.9205,132.8419,130.5863,132.602,230467.0
2019-10-01 10:00:00,137.97,138.04,136.72,136.91,103602.0,132.4292,132.4964,131.2294,131.4118,103602.0
2019-10-01 10:30:00,137.0,137.8,136.56,136.68,73071.0,131.4981,132.266,131.0758,131.191,73071.0
2019-10-01 11:00:00,136.65,137.27,136.19,136.99,55151.0,131.1622,131.7573,130.7207,131.4885,55151.0
2019-10-01 11:30:00,136.99,137.13,136.51,137.08,43143.0,131.4885,131.6229,131.0278,131.5749,43143.0
2019-10-01 12:00:00,137.0,137.01,136.43,136.54,22046.0,131.4981,131.5077,130.951,131.0566,22046.0
2019-10-01 12:30:00,136.48,136.66,135.99,135.99,20860.0,130.999,131.1718,130.5287,130.5287,20860.0
2019-10-01 13:00:00,136.04,136.06,135.37,135.67,28833.0,130.5767,130.5959,129.9336,130.2215,28833.0
2019-10-01 13:30:00,135.61,136.02,135.45,135.76,29523.0,130.164,130.5575,130.0104,130.3079,29523.0
2019-10-01 14:00:00,135.83,135.86,135.45,135.69,34723.0,130.3751,130.4039,130.0104,130.2407,34723.0
2019-10-01 14:30:00,135.78,136.28,135.78,136.23,39950.0,130.3271,130.8071,130.3271,130.7591,39950.0
2019-10-01 15:00:00,136.18,136.52,135.94,136.52,53057.0,130.7111,131.0374,130.4807,131.0374,53057.0
2019-10-01 15:30:00,136.5,136.52,135.79,135.81,206143.0,131.0182,131.0374,130.3367,130.3559,206143.0
2019-10-02 09:30:00,134.63,135.61,134.1,134.47,143313.0,129.2233,130.164,128.7146,129.0697,143313.0
2019-10-02 10:00:00,134.46,134.8,134.07,134.29,116275.0,129.0601,129.3865,128.6858,128.897,116275.0
2019-10-02 10:30:00,134.26,134.74,134.17,134.37,105562.0,128.8682,129.3289,128.7818,128.9738,105562.0
2019-10-02 11:00:00,134.37,134.83,134.2,134.38,82223.0,128.9738,129.4153,128.8106,128.9834,82223.0
2019-10-02 11:30:00,134.38,134.46,133.8,134.41,69587.0,128.9834,129.0601,128.4266,129.0122,69587.0
2019-10-02 12:00:00,134.43,134.52,133.05,133.21,112613.0,129.0313,129.1177,127.7068,127.8603,112613.0
2019-10-02 12:30:00,133.25,133.58,132.19,132.44,89752.0,127.8987,128.2155,126.8813,127.1213,89752.0
2019-10-02 13:00:00,132.47,132.81,132.09,132.21,102044.0,127.1501,127.4764,126.7853,126.9005,102044.0
2019-10-02 13:30:00,132.15,132.29,131.17,131.31,62231.0,126.8429,126.9773,125.9023,126.0366,62231.0
2019-10-02 14:00:00,131.31,131.6,130.89,130.91,69497.0,126.0366,126.315,125.6335,125.6527,69497.0
2019-10-02 14:30:00,130.94,131.49,130.79,131.33,79597.0,125.6815,126.2094,125.5375,126.0558,79597.0
2019-10-02 15:00:00,131.39,131.68,131.14,131.33,107669.0,126.1134,126.3918,125.8735,126.0558,107669.0
2019-10-02 15:30:00,131.39,131.61,130.54,131.05,351788.0,126.1134,126.3246,125.2976,125.7871,351788.0
2019-10-03 09:30:00,131.07,132.27,130.41,130.81,79722.0,125.8063,126.9581,125.1728,125.5567,79722.0
2019-10-03 10:00:00,130.46,130.71,128.55,130.16,113693.0,125.2208,125.4607,123.3875,124.9328,113693.0
2019-10-03 10:30:00,130.24,130.65,129.91,130.62,94802.0,125.0096,125.4032,124.6929,125.3744,94802.0
2019-10-03 11:00:00,130.57,131.75,130.54,130.71,131570.0,125.3264,126.459,125.2976,125.4607,131570.0
2019-10-03 11:30:00,130.77,131.35,130.61,131.24,51644.0,125.5183,126.075,125.3648,125.9695,51644.0
2019-10-03 12:00:00,131.24,131.87,131.24,131.75,55297.0,125.9695,126.5742,125.9695,126.459,55297.0
2019-10-03 12:30:00,131.77,132.06,131.63,131.97,44090.0,126.4782,126.7565,126.3438,126.6701,44090.0
2019-10-03 13:00:00,131.97,131.97,131.39,131.39,29432.0,126.6701,126.6701,126.1134,126.1134,29432.0
2019-10-03 13:30:00,131.38,131.42,130.79,131.0,52911.0,126.1038,126.1422,125.5375,125.7391,52911.0
2019-10-03 14:00:00,131.0,131.2,130.9,131.0,38305.0,125.7391,125.9311,125.6431,125.7391,38305.0
2019-10-03 14:30:00,131.0,131.01,130.72,130.96,37676.0,125.7391,125.7487,125.4703,125.7007,37676.0
2019-10-03 15:00:00,130.97,131.12,130.89,131.0,56196.0,125.7103,125.8543,125.6335,125.7391,56196.0
2019-10-03 15:30:00,130.99,131.18,130.81,131.1,180799.0,125.7295,125.9119,125.5567,125.8351,180799.0
2019-10-04 09:30:00,130.36,131.4,128.63,129.18,131125.0,125.1248,126.123,123.4643,123.9922,131125.0
2019-10-04 10:00:00,129.16,129.62,128.8,128.84,121369.0,123.973,124.4145,123.6274,123.6658,121369.0
2019-10-04 10:30:00,128.84,129.06,128.26,128.8,117606.0,123.6658,123.877,123.1091,123.6274,117606.0
2019-10-04 11:00:00,128.77,129.01,128.57,128.8,80802.0,123.5987,123.829,123.4067,123.6274,80802.0
2019-10-04 11:30:00,128.8,129.83,128.79,129.45,119798.0,123.6274,124.6161,123.6178,124.2513,119798.0
2019-10-04 12:00:00,129.44,129.81,129.26,129.7,69124.0,124.2417,124.5969,124.069,124.4913,69124.0
2019-10-04 12:30:00,129.69,130.13,129.58,129.66,50058.0,124.4817,124.904,124.3761,124.4529,50058.0
2019-10-04 13:00:00,129.67,129.81,129.59,129.78,51971.0,124.4625,124.5969,124.3857,124.5681,51971.0
2019-10-04 13:30:00,129.8,130.49,129.8,129.96,52083.0,124.5873,125.2496,124.5873,124.7409,52083.0
2019-10-04 14:00:00,130.03,130.3,129.94,130.04,41631.0,124.808,125.0672,124.7217,124.8176,41631.0
2019-10-04 14:30:00,130.04,130.23,129.77,129.89,43812.0,124.8176,125.0,124.5585,124.6737,43812.0
2019-10-04 15:00:00,129.89,130.42,129.77,130.28,64317.0,124.6737,125.1824,124.5585,125.048,64317.0
2019-10-04 15:30:00,130.28,130.74,130.19,130.68,189880.0,125.048,125.4895,124.9616,125.4319,189880.0
2019-10-07 09:30:00,130.58,130.58,129.28,129.44,113291.0,125.336,125.336,124.0882,124.2417,113291.0
2019-10-07 10:00:00,129.43,130.28,129.43,130.16,30566.0,124.2321,125.048,124.2321,124.9328,30566.0
2019-10-07 10:30:00,130.16,130.84,130.07,130.55,89388.0,124.9328,125.5855,124.8464,125.3072,89388.0
2019-10-07 11:00:00,130.55,130.94,130.41,130.5,61960.0,125.3072,125.6815,125.1728,125.2592,61960.0
2019-10-07 11:30:00,130.44,130.8,130.37,130.59,46811.0,125.2016,125.5471,125.1344,125.3456,46811.0
2019-10-07 12:00:00,130.53,130.58,130.19,130.4,35242.0,125.288,125.336,124.9616,125.1632,35242.0
2019-10-07 12:30:00,130.43,130.55,130.38,130.5,23563.0,125.192,125.3072,125.144,125.2592,23563.0
2019-10-07 13:00:00,130.5,130.69,130.39,130.58,57882.0,125.2592,125.4415,125.1536,125.336,57882.0
2019-10-07 13:30:00,130.54,130.84,130.46,130.52,47852.0,125.2976,125.5855,125.2208,125.2784,47852.0
2019-10-07 14:00:00,130.59,130.61,130.04,130.19,25586.0,125.3456,125.3648,124.8176,124.9616,25586.0
2019-10-07 14:30:00,130.22,130.23,129.54,129.93,33626.0,124.9904,125.0,124.3377,124.7121,33626.0
2019-10-07 15:00:00,129.97,130.0,129.66,129.91,32493.0,124.7505,124.7793,124.4529,124.6929,32493.0
2019-10-07 15:30:00,129.94,130.55,129.9,130.21,128126.0,124.7217,125.3072,124.6833,124.9808,128126.0
2019-10-08 09:30:00,129.57,130.71,128.97,130.62,68160.0,124.3665,125.4607,123.7906,125.3744,68160.0
2019-10-08 10:00:00,130.57,130.57,129.7,130.02,97083.0,125.3264,125.3264,124.4913,124.7985,97083.0
2019-10-08 10:30:00,130.07,130.42,129.9,130.19,82305.0,124.8464,125.1824,124.6833,124.9616,82305.0
2019-10-08 11:00:00,130.18,130.45,129.83,130.09,56551.0,124.952,125.2112,124.6161,124.8656,56551.0
2019-10-08 11:30:00,130.02,130.25,129.76,130.01,46213.0,124.7985,125.0192,124.5489,124.7889,46213.0
2019-10-08 12:00:00,130.01,130.6,129.63,130.54,62227.0,124.7889,125.3552,124.4241,125.2976,62227.0
2019-10-08 12:30:00,130.54,130.92,130.22,130.43,60717.0,125.2976,125.6623,124.9904,125.192,60717.0
2019-10-08 13:00:00,130.44,131.23,130.43,131.1,53178.0,125.2016,125.9599,125.192,125.8351,53178.0
2019-10-08 13:30:00,131.08,131.2,130.62,130.68,27197.0,125.8159,125.9311,125.3744,125.4319,27197.0
2019-10-08 14:00:00,130.71,130.71,130.32,130.58,38789.0,125.4607,125.4607,125.0864,125.336,38789.0
2019-10-08 14:30:00,130.71,131.47,130.52,130.79,59142.0,125.4607,126.1902,125.2784,125.5375,59142.0
2019-10-08 15:00:00,130.79,131.34,130.77,131.18,40607.0,125.5375,126.0654,125.5183,125.9119,40607.0
2019-10-08 15:30:00,131.18,131.3,130.21,130.25,129611.0,125.9119,126.027,124.9808,125.0192,129611.0
2019-10-09 09:30:00,130.87,131.71,130.02,131.61,37132.0,125.6143,126.4206,124.7985,126.3246,37132.0
2019-10-09 10:00:00,131.61,132.36,131.23,132.13,70359.0,126.3246,127.0445,125.9599,126.8237,70359.0
2019-10-09 10:30:00,132.19,132.51,131.82,132.37,43394.0,126.8813,127.1885,126.5262,127.0541,43394.0
2019-10-09 11:00:00,132.37,132.74,131.93,132.54,70681.0,127.0541,127.4092,126.6317,127.2172,70681.0
2019-10-09 11:30:00,132.51,132.52,131.89,131.95,27338.0,127.1885,127.1981,126.5934,126.6509,27338.0
2019-10-09 12:00:00,131.97,132.4,131.95,132.07,27352.0,126.6701,127.0829,126.6509,126.7661,27352.0
2019-10-09 12:30:00,132.11,132.31,131.88,132.3,41136.0,126.8045,126.9965,126.5838,126.9869,41136.0
2019-10-09 13:00:00,132.35,132.57,131.75,131.75,36460.0,127.0349,127.246,126.459,126.459,36460.0
2019-10-09 13:30:00,131.77,132.06,131.77,131.97,18361.0,126.4782,126.7565,126.4782,126.6701,18361.0
2019-10-09 14:00:00,131.97,132.04,131.84,131.94,27349.0,126.6701,126.7373,126.5454,126.6413,27349.0
2019-10-09 14:30:00,131.91,132.13,131.82,131.98,46568.0,126.6125,126.8237,126.5262,126.6797,46568.0
2019-10-09 15:00:00,132.03,132.44,131.96,132.21,36749.0,126.7277,127.1213,126.6605,126.9005,36749.0
2019-10-09 15:30:00,132.27,132.58,131.87,132.23,117990.0,126.9581,127.2556,126.5742,126.9197,117990.0
2019-10-10 09:30:00,132.05,134.43,131.22,133.8,83233.0,126.7469,129.0313,125.9503,128.4266,83233.0
2019-10-10 10:00:00,133.79,133.94,132.76,133.26,55056.0,128.417,128.561,127.4284,127.9083,55056.0
2019-10-10 10:30:00,133.22,133.52,132.6,133.52,28894.0,127.8699,128.1579,127.2748,128.1579,28894.0
2019-10-10 11:00:00,133.58,133.58,132.9,132.99,31857.0,128.2155,128.2155,127.5628,127.6492,31857.0
2019-10-10 11:30:00,132.98,133.09,132.52,132.67,12348.0,127.6396,127.7452,127.1981,127.342,12348.0
2019-10-10 12:00:00,132.6,133.16,132.58,132.59,20908.0,127.2748,127.8124,127.2556,127.2652,20908.0
2019-10-10 12:30:00,132.6,132.94,132.45,132.87,9466.0,127.2748,127.6012,127.1309,127.534,9466.0
2019-10-10 13:00:00,132.83,132.91,132.63,132.91,23478.0,127.4956,127.5724,127.3036,127.5724,23478.0
2019-10-10 13:30:00,132.91,133.29,132.76,133.02,26425.0,127.5724,127.9371,127.4284,127.678,26425.0
2019-10-10 14:00:00,133.05,133.05,132.29,132.38,21053.0,127.7068,127.7068,126.9773,127.0637,21053.0
2019-10-10 14:30:00,132.33,132.54,132.16,132.42,8231.0,127.0157,127.2172,126.8525,127.1021,8231.0
2019-10-10 15:00:00,132.4,132.72,132.26,132.69,16563.0,127.0829,127.39,126.9485,127.3612,16563.0
2019-10-10 15:30:00,132.73,133.17,132.67,132.81,129455.0,127.3996,127.8219,127.342,127.4764,129455.0
2019-10-11 09:30:00,133.78,136.16,133.41,135.16,76027.0,128.4075,130.6919,128.0523,129.732,76027.0
2019-10-11 10:00:00,135.21,135.95,135.06,135.43,54457.0,129.78,130.4903,129.636,129.9912,54457.0
2019-10-11 10:30:00,135.53,135.92,135.28,135.53,60778.0,130.0872,130.4615,129.8472,130.0872,60778.0
2019-10-11 11:00:00,135.48,135.82,135.15,135.31,48522.0,130.0392,130.3655,129.7224,129.876,48522.0
2019-10-11 11:30:00,135.19,135.37,134.35,135.0,26712.0,129.7608,129.9336,128.9546,129.5785,26712.0
2019-10-11 12:00:00,135.08,135.35,134.64,134.7,20303.0,129.6552,129.9144,129.2329,129.2905,20303.0
2019-10-11 12:30:00,134.8,135.17,134.33,135.08,10011.0,129.3865,129.7416,128.9354,129.6552,10011.0
2019-10-11 13:00:00,135.09,135.65,134.94,135.38,12865.0,129.6648,130.2024,129.5209,129.9432,12865.0
2019-10-11 13:30:00,135.35,135.98,135.32,135.83,20219.0,129.9144,130.5191,129.8856,130.3751,20219.0
2019-10-11 14:00:00,135.83,136.11,135.68,136.05,40086.0,130.3751,130.6439,130.2311,130.5863,40086.0
2019-10-11 14:30:00,136.06,136.18,135.86,135.96,15976.0,130.5959,130.7111,130.4039,130.4999,15976.0
2019-10-11 15:00:00,135.94,135.95,135.5,135.77,26848.0,130.4807,130.4903,130.0584,130.3175,26848.0
2019-10-11 15:30:00,135.77,135.89,134.72,134.73,114298.0,130.3175,130.4327,129.3097,129.3193,114298.0
2019-10-14 09:30:00,134.73,134.73,133.88,134.57,21712.0,129.3193,129.3193,128.5034,129.1657,21712.0
2019-10-14 10:00:00,134.43,134.45,133.86,134.06,14330.0,129.0313,129.0505,128.4842,128.6762,14330.0
2019-10-14 10:30:00,134.09,135.16,134.09,135.09,20135.0,128.705,129.732,128.705,129.6648,20135.0
2019-10-14 11:00:00,135.11,135.19,134.82,134.95,25428.0,129.684,129.7608,129.4057,129.5305,25428.0
2019-10-14 11:30:00,134.93,134.98,134.04,134.11,19942.0,129.5113,129.5593,128.657,128.7242,19942.0
2019-10-14 12:00:00,134.14,134.47,133.7,133.98,20261.0,128.753,129.0697,128.3307,128.5994,20261.0
2019-10-14 12:30:00,133.96,134.16,133.82,133.99,23090.0,128.5802,128.7722,128.4458,128.609,23090.0
2019-10-14 13:00:00,134.02,134.41,134.02,134.23,26959.0,128.6378,129.0122,128.6378,128.8394,26959.0
2019-10-14 13:30:00,134.23,134.38,134.15,134.34,14087.0,128.8394,128.9834,128.7626,128.945,14087.0
2019-10-14 14:00:00,134.37,134.54,134.25,134.46,19133.0,128.9738,129.1369,128.8586,129.0601,19133.0
2019-10-14 14:30:00,134.46,134.54,134.32,134.32,19524.0,129.0601,129.1369,128.9258,128.9258,19524.0
2019-10-14 15:00:00,134.14,134.36,134.09,134.28,20023.0,128.753,128.9642,128.705,128.8874,20023.0
2019-10-14 15:30:00,134.3,134.65,134.09,134.13,141219.0,128.9066,129.2425,128.705,128.7434,141219.0
2019-10-15 09:30:00,135.91,137.31,135.15,137.06,70225.0,130.4519,131.7957,129.7224,131.5557,70225.0
2019-10-15 10:00:00,137.0,137.86,136.92,137.67,59739.0,131.4981,132.3236,131.4214,132.1412,59739.0
2019-10-15 10:30:00,137.75,138.53,137.53,138.26,63977.0,132.218,132.9667,132.0069,132.7075,63977.0
2019-10-15 11:00:00,138.35,138.58,137.58,137.93,78550.0,132.7939,133.0147,132.0548,132.3908,78550.0
2019-10-15 11:30:00,137.88,137.94,137.27,137.52,41299.0,132.3428,132.4004,131.7573,131.9973,41299.0
2019-10-15 12:00:00,137.53,137.57,136.92,137.25,35428.0,132.0069,132.0452,131.4214,131.7381,35428.0
2019-10-15 12:30:00,137.19,137.76,137.14,137.72,46308.0,131.6805,132.2276,131.6325,132.1892,46308.0
2019-10-15 13:00:00,137.76,138.06,137.52,137.91,19484.0,132.2276,132.5156,131.9973,132.3716,19484.0
2019-10-15 13:30:00,137.9,138.28,137.9,138.04,22412.0,132.362,132.7267,132.362,132.4964,22412.0
2019-10-15 14:00:00,138.06,138.63,137.96,138.62,32169.0,132.5156,133.0627,132.4196,133.0531,32169.0
2019-10-15 14:30:00,138.59,138.61,138.08,138.47,47583.0,133.0243,133.0435,132.5348,132.9091,47583.0
2019-10-15 15:00:00,138.47,138.55,138.17,138.38,35951.0,132.9091,132.9859,132.6212,132.8227,35951.0
2019-10-15 15:30:00,138.33,138.58,138.14,138.15,174631.0,132.7747,133.0147,132.5924,132.602,174631.0
2019-10-16 09:30:00,145.58,146.95,142.0,146.64,596278.0,139.7336,141.0485,136.2973,140.751,596278.0
2019-10-16 10:00:00,146.35,148.45,146.35,147.83,390775.0,140.4726,142.4883,140.4726,141.8932,390775.0
2019-10-16 10:30:00,147.89,148.56,146.82,147.0,231007.0,141.9508,142.5939,140.9238,141.0965,231007.0
2019-10-16 11:00:00,147.06,147.91,145.76,146.11,233687.0,141.1541,141.97,139.9063,140.2423,233687.0
2019-10-16 11:30:00,146.13,146.89,145.71,146.57,204149.0,140.2615,140.991,139.8583,140.6838,204149.0
2019-10-16 12:00:00,146.59,146.65,145.32,146.19,135830.0,140.703,140.7606,139.484,140.3191,135830.0
2019-10-16 12:30:00,146.19,146.67,144.34,145.67,329662.0,140.3191,140.7798,138.5434,139.82,329662.0
2019-10-16 13:00:00,145.67,145.84,144.37,144.51,166540.0,139.82,139.9831,138.5722,138.7065,166540.0
2019-10-16 13:30:00,144.49,146.1,144.49,145.94,140377.0,138.6873,140.2327,138.6873,140.0791,140377.0
2019-10-16 14:00:00,145.92,146.02,144.83,144.94,64003.0,140.0599,140.1559,139.0137,139.1193,64003.0
2019-10-16 14:30:00,144.94,145.09,144.54,144.85,61878.0,139.1193,139.2632,138.7353,139.0329,61878.0
2019-10-16 15:00:00,144.87,145.15,144.58,144.96,87762.0,139.0521,139.3208,138.7737,139.1385,87762.0
2019-10-16 15:30:00,144.93,145.13,144.58,144.85,256767.0,139.1097,139.3016,138.7737,139.0329,256767.0
2019-10-17 09:30:00,145.18,149.75,145.07,149.01,319187.0,139.3496,143.7361,139.244,143.0258,319187.0
2019-10-17 10:00:00,149.03,151.06,148.81,151.06,237048.0,143.045,144.9935,142.8339,144.9935,237048.0
2019-10-17 10:30:00,150.97,151.05,150.26,150.26,92885.0,144.9071,144.9839,144.2256,144.2256,92885.0
2019-10-17 11:00:00,150.25,150.38,149.25,150.3,125412.0,144.216,144.3408,143.2562,144.264,125412.0
2019-10-17 11:30:00,150.29,150.73,150.26,150.4,183668.0,144.2544,144.6767,144.2256,144.36,183668.0
2019-10-17 12:00:00,150.44,150.46,149.77,150.15,60776.0,144.3984,144.4176,143.7553,144.12,60776.0
2019-10-17 12:30:00,150.18,150.81,149.84,150.81,107421.0,144.1488,144.7535,143.8225,144.7535,107421.0
2019-10-17 13:00:00,150.78,150.87,150.23,150.24,47296.0,144.7247,144.8111,144.1968,144.2064,47296.0
2019-10-17 13:30:00,150.25,150.41,149.72,150.28,67780.0,144.216,144.3696,143.7073,144.2448,67780.0
2019-10-17 14:00:00,150.33,150.36,149.94,150.13,97318.0,144.2928,144.3216,143.9185,144.1008,97318.0
2019-10-17 14:30:00,150.11,150.44,150.04,150.41,41750.0,144.0816,144.3984,144.0145,144.3696,41750.0
2019-10-17 15:00:00,150.43,150.47,150.16,150.29,52941.0,144.3888,144.4272,144.1296,144.2544,52941.0
2019-10-17 15:30:00,150.29,150.58,149.95,150.55,270245.0,144.2544,144.5328,143.9281,144.504,270245.0
2019-10-18 09:30:00,149.64,151.98,149.33,151.38,299101.0,143.6305,145.8765,143.333,145.3006,299101.0
2019-10-18 10:00:00,151.49,152.14,151.15,151.68,369119.0,145.4062,146.0301,145.0799,145.5886,369119.0
2019-10-18 10:30:00,151.7,151.78,150.32,150.4,161276.0,145.6078,145.6846,144.2832,144.36,161276.0
2019-10-18 11:00:00,150.44,151.07,150.29,150.92,213432.0,144.3984,145.0031,144.2544,144.8591,213432.0
2019-10-18 11:30:00,150.92,151.04,149.97,150.69,230139.0,144.8591,144.9743,143.9473,144.6384,230139.0
2019-10-18 12:00:00,150.66,151.0,150.04,150.34,189076.0,144.6096,144.9359,144.0145,144.3024,189076.0
2019-10-18 12:30:00,150.35,151.14,150.27,151.12,60442.0,144.312,145.0703,144.2352,145.0511,60442.0
2019-10-18 13:00:00,151.14,151.34,150.93,151.05,87453.0,145.0703,145.2622,144.8687,144.9839,87453.0
2019-10-18 13:30:00,151.07,151.47,150.94,150.99,68862.0,145.0031,145.387,144.8783,144.9263,68862.0
2019-10-18 14:00:00,151.0,151.29,150.97,151.05,107575.0,144.9359,145.2143,144.9071,144.9839,107575.0
2019-10-18 14:30:00,151.05,151.47,150.86,151.47,94730.0,144.9839,145.387,144.8015,145.387,94730.0
2019-10-18 15:00:00,151.46,152.0,151.31,151.82,101175.0,145.3774,145.8957,145.2335,145.723,101175.0
2019-10-18 15:30:00,151.81,152.53,151.77,152.26,430324.0,145.7134,146.4045,145.675,146.1453,430324.0
2019-10-21 09:30:00,149.79,150.46,146.28,146.7,344156.0,143.7745,144.4176,140.4055,140.8086,344156.0
2019-10-21 10:00:00,146.7,147.26,144.4,146.37,316472.0,140.8086,141.3461,138.601,140.4918,316472.0
2019-10-21 10:30:00,146.38,146.58,145.13,145.54,131940.0,140.5014,140.6934,139.3016,139.6952,131940.0
2019-10-21 11:00:00,145.63,147.05,145.59,146.63,114629.0,139.7816,141.1445,139.7432,140.7414,114629.0
2019-10-21 11:30:00,146.66,146.69,145.55,145.55,99005.0,140.7702,140.799,139.7048,139.7048,99005.0
2019-10-21 12:00:00,145.53,145.56,144.66,145.12,106099.0,139.6856,139.7144,138.8505,139.292,106099.0
2019-10-21 12:30:00,145.13,146.72,145.13,146.66,161548.0,139.3016,140.8278,139.3016,140.7702,161548.0
2019-10-21 13:00:00,146.66,146.8,146.33,146.62,42436.0,140.7702,140.9046,140.4534,140.7318,42436.0
2019-10-21 13:30:00,146.6,153.3,146.43,151.57,308984.0,140.7126,147.1435,140.5494,145.483,308984.0
2019-10-21 14:00:00,151.45,152.55,148.13,148.31,430484.0,145.3678,146.4237,142.1812,142.3539,430484.0
2019-10-21 14:30:00,148.25,149.7,148.25,148.94,130695.0,142.2963,143.6881,142.2963,142.9586,130695.0
2019-10-21 15:00:00,148.96,149.12,148.08,148.16,107829.0,142.9778,143.1314,142.1332,142.21,107829.0
2019-10-21 15:30:00,148.13,149.1,147.28,147.44,306692.0,142.1812,143.1122,141.3653,141.5189,306692.0
2019-10-22 09:30:00,146.62,147.29,144.88,145.9,71567.0,140.7318,141.3749,139.0617,140.0407,71567.0
2019-10-22 10:00:00,145.97,146.2,144.85,145.14,71423.0,140.1079,140.3287,139.0329,139.3112,71423.0
2019-10-22 10:30:00,145.16,146.0,145.06,145.89,35018.0,139.3304,140.1367,139.2345,140.0311,35018.0
2019-10-22 11:00:00,145.85,147.15,145.83,147.15,42249.0,139.9927,141.2405,139.9735,141.2405,42249.0
2019-10-22 11:30:00,147.12,147.55,146.58,147.19,72556.0,141.2117,141.6245,140.6934,141.2789,72556.0
2019-10-22 12:00:00,147.23,147.49,147.11,147.44,25181.0,141.3173,141.5669,141.2021,141.5189,25181.0
2019-10-22 12:30:00,147.53,148.1,146.93,147.0,49241.0,141.6053,142.1524,141.0294,141.0965,49241.0
2019-10-22 13:00:00,147.0,147.84,146.8,147.77,32253.0,141.0965,141.9028,140.9046,141.8356,32253.0
2019-10-22 13:30:00,147.8,147.81,146.93,147.37,23515.0,141.8644,141.874,141.0294,141.4517,23515.0
2019-10-22 14:00:00,147.37,147.64,146.8,146.93,28240.0,141.4517,141.7108,140.9046,141.0294,28240.0
2019-10-22 14:30:00,146.93,147.25,146.43,146.62,36007.0,141.0294,141.3365,140.5494,140.7318,36007.0
2019-10-22 15:00:00,146.67,146.97,146.27,146.97,31346.0,140.7798,141.0677,140.3959,141.0677,31346.0
2019-10-22 15:30:00,146.98,147.18,146.24,146.92,153009.0,141.0773,141.2693,140.3671,141.0198,153009.0
2019-10-23 09:30:00,145.74,146.45,144.72,145.99,84726.0,139.8871,140.5686,138.9081,140.1271,84726.0
2019-10-23 10:00:00,146.03,147.25,145.62,147.03,127015.0,140.1655,141.3365,139.772,141.1253,127015.0
2019-10-23 10:30:00,147.17,147.45,146.56,146.81,36825.0,141.2597,141.5285,140.6742,140.9142,36825.0
2019-10-23 11:00:00,146.78,146.86,145.74,145.77,40005.0,140.8854,140.9622,139.8871,139.9159,40005.0
2019-10-23 11:30:00,145.75,146.16,145.56,145.58,38684.0,139.8967,140.2903,139.7144,139.7336,38684.0
2019-10-23 12:00:00,145.53,145.75,145.25,145.28,116110.0,139.6856,139.8967,139.4168,139.4456,116110.0
2019-10-23 12:30:00,145.24,145.57,144.84,145.32,49701.0,139.4072,139.724,139.0233,139.484,49701.0
2019-10-23 13:00:00,145.28,145.38,144.79,145.01,24996.0,139.4456,139.5416,138.9753,139.1865,24996.0
2019-10-23 13:30:00,145.01,145.66,144.78,145.34,34930.0,139.1865,139.8104,138.9657,139.5032,34930.0
2019-10-23 14:00:00,145.28,145.3,144.87,145.07,20613.0,139.4456,139.4648,139.0521,139.244,20613.0
2019-10-23 14:30:00,145.08,145.29,144.87,145.29,29564.0,139.2536,139.4552,139.0521,139.4552,29564.0
2019-10-23 15:00:00,145.28,145.32,144.9,145.07,32362.0,139.4456,139.484,139.0809,139.244,32362.0
2019-10-23 15:30:00,145.1,146.11,145.1,146.08,145247.0,139.2728,140.2423,139.2728,140.2135,145247.0
2019-10-24 09:30:00,146.78,146.78,144.86,146.49,53745.0,140.8854,140.8854,139.0425,140.607,53745.0
2019-10-24 10:00:00,146.39,146.95,145.41,145.61,58621.0,140.511,141.0485,139.5704,139.7624,58621.0
2019-10-24 10:30:00,145.59,145.65,144.33,144.6,51983.0,139.7432,139.8008,138.5338,138.7929,51983.0
2019-10-24 11:00:00,144.54,145.39,144.43,145.23,107514.0,138.7353,139.5512,138.6298,139.3976,107514.0
2019-10-24 11:30:00,145.18,145.98,144.25,144.35,99805.0,139.3496,140.1175,138.457,138.553,99805.0
2019-10-24 12:00:00,144.42,144.44,143.89,144.43,24155.0,138.6202,138.6394,138.1114,138.6298,24155.0
2019-10-24 12:30:00,144.44,144.72,144.19,144.72,18725.0,138.6394,138.9081,138.3994,138.9081,18725.0
2019-10-24 13:00:00,144.73,144.87,144.5,144.81,27198.0,138.9177,139.0521,138.6969,138.9945,27198.0
2019-10-24 13:30:00,144.83,144.97,144.69,144.86,34281.0,139.0137,139.1481,138.8793,139.0425,34281.0
2019-10-24 14:00:00,144.88,145.08,144.84,144.89,39686.0,139.0617,139.2536,139.0233,139.0713,39686.0
2019-10-24 14:30:00,144.92,145.01,144.81,144.81,24087.0,139.1001,139.1865,138.9945,138.9945,24087.0
2019-10-24 15:00:00,144.84,145.44,144.81,145.31,59250.0,139.0233,139.5992,138.9945,139.4744,59250.0
2019-10-24 15:30:00,145.32,145.78,144.98,145.6,184365.0,139.484,139.9255,139.1577,139.7528,184365.0
2019-10-25 09:30:00,145.01,145.37,144.21,144.63,45965.0,139.1865,139.532,138.4186,138.8217,45965.0
2019-10-25 10:00:00,144.58,145.02,144.02,144.98,73359.0,138.7737,139.1961,138.2362,139.1577,73359.0
2019-10-25 10:30:00,145.0,146.19,144.93,145.93,80005.0,139.1769,140.3191,139.1097,140.0695,80005.0
2019-10-25 11:00:00,145.91,146.79,145.72,146.52,82009.0,140.0503,140.895,139.8679,140.6358,82009.0
2019-10-25 11:30:00,146.52,146.62,146.26,146.32,37970.0,140.6358,140.7318,140.3863,140.4439,37970.0
2019-10-25 12:00:00,146.31,146.53,145.98,146.07,170437.0,140.4343,140.6454,140.1175,140.2039,170437.0
2019-10-25 12:30:00,146.12,146.41,145.54,146.38,43979.0,140.2519,140.5302,139.6952,140.5014,43979.0
2019-10-25 13:00:00,146.4,146.81,146.33,146.36,16339.0,140.5206,140.9142,140.4534,140.4822,16339.0
2019-10-25 13:30:00,146.37,146.37,146.01,146.03,10839.0,140.4918,140.4918,140.1463,140.1655,10839.0
2019-10-25 14:00:00,146.03,146.03,145.55,145.55,20957.0,140.1655,140.1655,139.7048,139.7048,20957.0
2019-10-25 14:30:00,145.56,145.98,145.48,145.98,14745.0,139.7144,140.1175,139.6376,140.1175,14745.0
2019-10-25 15:00:00,145.97,146.05,145.67,145.7,29369.0,140.1079,140.1847,139.82,139.8487,29369.0
2019-10-25 15:30:00,145.69,146.02,145.52,145.96,142281.0,139.8392,140.1559,139.676,140.0983,142281.0
2019-10-28 09:30:00,146.22,146.8,145.53,146.21,71940.0,140.3479,140.9046,139.6856,140.3383,71940.0
2019-10-28 10:00:00,146.22,146.8,146.16,146.66,56676.0,140.3479,140.9046,140.2903,140.7702,56676.0
2019-10-28 10:30:00,146.62,146.87,145.75,145.89,37935.0,140.7318,140.9718,139.8967,140.0311,37935.0
2019-10-28 11:00:00,145.9,146.65,145.79,146.14,52002.0,140.0407,140.7606,139.9351,140.2711,52002.0
2019-10-28 11:30:00,146.15,146.16,145.61,145.82,47649.0,140.2807,140.2903,139.7624,139.9639,47649.0
2019-10-28 12:00:00,145.78,146.01,145.66,145.86,31680.0,139.9255,140.1463,139.8104,140.0023,31680.0
2019-10-28 12:30:00,145.81,145.98,145.64,145.72,34067.0,139.9543,140.1175,139.7912,139.8679,34067.0
2019-10-28 13:00:00,145.72,145.78,145.47,145.59,35301.0,139.8679,139.9255,139.628,139.7432,35301.0
2019-10-28 13:30:00,145.6,145.9,145.52,145.67,27425.0,139.7528,140.0407,139.676,139.82,27425.0
2019-10-28 14:00:00,145.68,145.81,145.54,145.63,35021.0,139.8296,139.9543,139.6952,139.7816,35021.0
2019-10-28 14:30:00,145.64,146.01,145.56,145.71,41883.0,139.7912,140.1463,139.7144,139.8583,41883.0
2019-10-28 15:00:00,145.8,145.85,145.49,145.75,59181.0,139.9447,139.9927,139.6472,139.8967,59181.0
2019-10-28 15:30:00,145.73,145.82,145.26,145.46,112291.0,139.8775,139.9639,139.4264,139.6184,112291.0
2019-10-29 09:30:00,145.64,147.39,144.83,146.73,45632.0,139.7912,141.4709,139.0137,140.8374,45632.0
2019-10-29 10:00:00,146.56,147.93,145.94,147.75,48271.0,140.6742,141.9892,140.0791,141.8164,48271.0
2019-10-29 10:30:00,147.89,149.13,147.81,149.07,74090.0,141.9508,143.141,141.874,143.0834,74090.0
2019-10-29 11:00:00,149.05,149.23,148.47,149.07,73674.0,143.0642,143.237,142.5075,143.0834,73674.0
2019-10-29 11:30:00,148.97,149.5,148.8,149.37,91442.0,142.9874,143.4961,142.8243,143.3714,91442.0
2019-10-29 12:00:00,149.27,149.46,148.84,149.46,40422.0,143.2754,143.4577,142.8626,143.4577,40422.0
2019-10-29 12:30:00,149.47,149.47,148.74,148.78,43554.0,143.4673,143.4673,142.7667,142.8051,43554.0
2019-10-29 13:00:00,148.81,148.89,148.59,148.79,19185.0,142.8339,142.9106,142.6227,142.8147,19185.0
2019-10-29 13:30:00,148.8,148.97,148.76,148.96,28595.0,142.8243,142.9874,142.7859,142.9778,28595.0
2019-10-29 14:00:00,148.93,149.41,148.84,149.4,69606.0,142.949,143.4098,142.8626,143.4002,69606.0
2019-10-29 14:30:00,149.4,149.42,148.63,148.72,64551.0,143.4002,143.4194,142.6611,142.7475,64551.0
2019-10-29 15:00:00,148.7,148.99,148.66,148.84,46844.0,142.7283,143.0066,142.6899,142.8626,46844.0
2019-10-29 15:30:00,148.83,149.19,148.33,149.16,180369.0,142.853,143.1986,142.3731,143.1698,180369.0
2019-10-30 09:30:00,142.43,145.0,137.42,138.11,481962.0,136.7101,139.1769,131.9013,132.5636,481962.0
2019-10-30 10:00:00,138.03,138.66,135.94,137.62,298187.0,132.4868,133.0915,130.4807,132.0932,298187.0
2019-10-30 10:30:00,137.38,139.0,136.81,137.93,209982.0,131.8629,133.4178,131.3158,132.3908,209982.0
2019-10-30 11:00:00,137.89,138.31,136.72,137.83,115415.0,132.3524,132.7555,131.2294,132.2948,115415.0
2019-10-30 11:30:00,137.88,137.88,136.23,137.58,134509.0,132.3428,132.3428,130.7591,132.0548,134509.0
2019-10-30 12:00:00,137.61,138.93,137.1,138.6,143376.0,132.0836,133.3506,131.5941,133.0339,143376.0
2019-10-30 12:30:00,138.6,138.6,136.82,137.13,84954.0,133.0339,133.0339,131.3254,131.6229,84954.0
2019-10-30 13:00:00,137.13,138.04,137.08,137.92,73475.0,131.6229,132.4964,131.5749,132.3812,73475.0
2019-10-30 13:30:00,137.92,137.92,136.69,137.63,77564.0,132.3812,132.3812,131.2006,132.1028,77564.0
2019-10-30 14:00:00,137.53,137.61,136.1,136.72,69411.0,132.0069,132.0836,130.6343,131.2294,69411.0
2019-10-30 14:30:00,137.0,137.25,136.13,136.55,61776.0,131.4981,131.7381,130.6631,131.0662,61776.0
2019-10-30 15:00:00,136.53,136.96,136.3,136.67,102062.0,131.047,131.4597,130.8262,131.1814,102062.0
2019-10-30 15:30:00,136.74,137.66,136.66,136.8,354619.0,131.2486,132.1316,131.1718,131.3062,354619.0
2019-10-31 09:30:00,135.45,136.24,131.46,131.56,185330.0,130.0104,130.7687,126.1806,126.2766,185330.0
2019-10-31 10:00:00,131.63,133.01,131.49,132.9,171873.0,126.3438,127.6684,126.2094,127.5628,171873.0
2019-10-31 10:30:00,132.89,133.82,132.37,133.1,254643.0,127.5532,128.4458,127.0541,127.7548,254643.0
2019-10-31 11:00:00,133.1,134.17,132.29,132.75,170508.0,127.7548,128.7818,126.9773,127.4188,170508.0
2019-10-31 11:30:00,132.76,133.29,132.7,133.06,80911.0,127.4284,127.9371,127.3708,127.7164,80911.0
2019-10-31 12:00:00,133.09,133.12,132.23,132.41,71447.0,127.7452,127.774,126.9197,127.0925,71447.0
2019-10-31 12:30:00,132.37,132.49,132.0,132.14,52616.0,127.0541,127.1693,126.6989,126.8333,52616.0
2019-10-31 13:00:00,132.13,132.4,131.78,132.23,81346.0,126.8237,127.0829,126.4878,126.9197,81346.0
2019-10-31 13:30:00,132.28,132.41,131.83,132.02,64362.0,126.9677,127.0925,126.5358,126.7181,64362.0
2019-10-31 14:00:00,132.0,132.45,131.83,131.93,45454.0,126.6989,127.1309,126.5358,126.6317,45454.0
2019-10-31 14:30:00,131.96,132.44,131.87,132.43,65297.0,126.6605,127.1213,126.5742,127.1117,65297.0
2019-10-31 15:00:00,132.47,133.18,132.36,132.93,81488.0,127.1501,127.8315,127.0445,127.5916,81488.0
2019-10-31 15:30:00,132.94,133.36,132.56,132.96,229060.0,127.6012,128.0043,127.2364,127.6204,229060.0
2019-11-01 09:30:00,134.02,135.42,133.8,134.37,85988.0,128.6378,129.9816,128.4266,128.9738,85988.0
2019-11-01 10:00:00,134.23,134.9,134.01,134.61,50104.0,128.8394,129.4825,128.6282,129.2041,50104.0
2019-11-01 10:30:00,134.58,135.09,134.51,134.91,136731.0,129.1753,129.6648,129.1081,129.4921,136731.0
2019-11-01 11:00:00,134.91,135.27,134.83,135.0,69067.0,129.4921,129.8376,129.4153,129.5785,69067.0
2019-11-01 11:30:00,135.0,135.59,134.77,135.44,72805.0,129.5785,130.1448,129.3577,130.0008,72805.0
2019-11-01 12:00:00,135.44,135.78,135.23,135.71,128996.0,130.0008,130.3271,129.7992,130.2599,128996.0
2019-11-01 12:30:00,135.66,136.18,135.48,136.1,42726.0,130.212,130.7111,130.0392,130.6343,42726.0
2019-11-01 13:00:00,136.09,136.56,136.01,136.52,34693.0,130.6247,131.0758,130.5479,131.0374,34693.0
2019-11-01 13:30:00,136.54,137.22,136.5,136.99,49401.0,131.0566,131.7093,131.0182,131.4885,49401.0
2019-11-01 14:00:00,136.95,137.08,136.53,136.57,54047.0,131.4501,131.5749,131.047,131.0854,54047.0
2019-11-01 14:30:00,136.57,137.55,136.49,137.52,90927.0,131.0854,132.026,131.0086,131.9973,90927.0
2019-11-01 15:00:00,137.51,137.53,137.03,137.17,92714.0,131.9877,132.0069,131.5269,131.6613,92714.0
2019-11-01 15:30:00,137.19,137.38,136.87,137.14,338106.0,131.6805,131.8629,131.3734,131.6325,338106.0
2019-11-04 09:30:00,137.28,137.75,134.1,134.88,86731.0,131.7669,132.218,128.7146,129.4633,86731.0
2019-11-04 10:00:00,134.88,135.63,134.79,135.3,49438.0,129.4633,130.1832,129.3769,129.8664,49438.0
2019-11-04 10:30:00,135.34,137.0,135.0,136.74,81763.0,129.9048,131.4981,129.5785,131.2486,81763.0
2019-11-04 11:00:00,136.74,137.42,136.66,137.08,59339.0,131.2486,131.9013,131.1718,131.5749,59339.0
2019-11-04 11:30:00,137.12,137.58,136.91,137.21,41925.0,131.6133,132.0548,131.4118,131.6997,41925.0
2019-11-04 12:00:00,137.29,137.74,137.02,137.47,50857.0,131.7765,132.2084,131.5173,131.9493,50857.0
2019-11-04 12:30:00,137.46,138.11,137.42,138.08,34696.0,131.9397,132.5636,131.9013,132.5348,34696.0
2019-11-04 13:00:00,138.08,138.21,137.6,137.82,46303.0,132.5348,132.6595,132.074,132.2852,46303.0
2019-11-04 13:30:00,137.82,137.95,137.65,137.73,23143.0,132.2852,132.41,132.122,132.1988,23143.0
2019-11-04 14:00:00,137.75,137.96,137.5,137.92,39251.0,132.218,132.4196,131.9781,132.3812,39251.0
2019-11-04 14:30:00,137.92,138.27,137.67,138.1,34094.0,132.3812,132.7171,132.1412,132.554,34094.0
2019-11-04 15:00:00,138.13,138.17,137.63,137.77,53170.0,132.5828,132.6212,132.1028,132.2372,53170.0
2019-11-04 15:30:00,137.78,137.98,137.52,137.59,199165.0,132.2468,132.4388,131.9973,132.0644,199165.0
2019-11-05 09:30:00,138.17,139.36,137.94,138.12,50105.0,132.6212,133.7634,132.4004,132.5732,50105.0
2019-11-05 10:00:00,138.13,138.62,137.7,137.81,33127.0,132.5828,133.0531,132.17,132.2756,33127.0
2019-11-05 10:30:00,137.82,138.48,137.76,138.42,34677.0,132.2852,132.9187,132.2276,132.8611,34677.0
2019-11-05 11:00:00,138.42,139.05,138.36,138.97,95550.0,132.8611,133.4658,132.8035,133.389,95550.0
2019-11-05 11:30:00,138.93,138.98,138.19,138.19,77744.0,133.3506,133.3986,132.6403,132.6403,77744.0
2019-11-05 12:00:00,138.18,138.47,138.12,138.25,38031.0,132.6307,132.9091,132.5732,132.6979,38031.0
2019-11-05 12:30:00,138.18,138.29,138.05,138.08,19351.0,132.6307,132.7363,132.506,132.5348,19351.0
2019-11-05 13:00:00,138.09,138.6,138.09,138.25,33381.0,132.5444,133.0339,132.5444,132.6979,33381.0
2019-11-05 13:30:00,138.17,142.68,138.13,138.34,301298.0,132.6212,136.95,132.5828,132.7843,301298.0
2019-11-05 14:00:00,138.28,139.52,138.12,138.33,117128.0,132.7267,133.9169,132.5732,132.7747,117128.0
2019-11-05 14:30:00,138.28,138.61,138.05,138.18,48742.0,132.7267,133.0435,132.506,132.6307,48742.0
2019-11-05 15:00:00,138.15,138.15,137.65,138.13,46283.0,132.602,132.602,132.122,132.5828,46283.0
2019-11-05 15:30:00,138.09,138.43,137.77,137.85,314215.0,132.5444,132.8707,132.2372,132.314,314215.0
2019-11-06 09:30:00,138.03,138.79,136.58,136.67,65733.0,132.4868,133.2163,131.095,131.1814,65733.0
2019-11-06 10:00:00,136.6,136.73,136.08,136.38,45648.0,131.1142,131.239,130.6151,130.903,45648.0
2019-11-06 10:30:00,136.3,136.86,135.99,136.59,41098.0,130.8262,131.3638,130.5287,131.1046,41098.0
2019-11-06 11:00:00,136.65,136.69,135.78,136.5,53859.0,131.1622,131.2006,130.3271,131.0182,53859.0
2019-11-06 11:30:00,136.66,137.18,135.91,136.03,32211.0,131.1718,131.6709,130.4519,130.5671,32211.0
2019-11-06 12:00:00,136.03,136.51,135.97,136.21,47287.0,130.5671,131.0278,130.5095,130.7399,47287.0
2019-11-06 12:30:00,136.21,136.35,135.75,135.91,30790.0,130.7399,130.8742,130.2983,130.4519,30790.0
2019-11-06 13:00:00,135.94,136.6,135.89,136.48,20540.0,130.4807,131.1142,130.4327,130.999,20540.0
2019-11-06 13:30:00,136.49,136.49,135.87,136.05,26143.0,131.0086,131.0086,130.4135,130.5863,26143.0
2019-11-06 14:00:00,136.05,136.22,135.82,135.82,25528.0,130.5863,130.7495,130.3655,130.3655,25528.0
2019-11-06 14:30:00,135.83,135.86,135.29,135.34,30874.0,130.3751,130.4039,129.8568,129.9048,30874.0
2019-11-06 15:00:00,135.36,135.77,135.35,135.66,49604.0,129.924,130.3175,129.9144,130.212,49604.0
2019-11-06 15:30:00,135.66,135.88,135.53,135.68,166620.0,130.212,130.4231,130.0872,130.2311,166620.0
2019-11-07 09:30:00,137.91,139.26,137.17,137.92,69690.0,132.3716,133.6674,131.6613,132.3812,69690.0
2019-11-07 10:00:00,137.94,139.22,137.62,139.22,54791.0,132.4004,133.629,132.0932,133.629,54791.0
2019-11-07 10:30:00,139.34,139.75,138.78,139.55,66616.0,133.7442,134.1377,133.2067,133.9457,66616.0
2019-11-07 11:00:00,139.5,140.51,139.05,139.25,101209.0,133.8977,134.8672,133.4658,133.6578,101209.0
2019-11-07 11:30:00,139.26,139.59,139.0,139.54,29531.0,133.6674,133.9841,133.4178,133.9361,29531.0
2019-11-07 12:00:00,139.6,139.97,139.06,139.11,29004.0,133.9937,134.3489,133.4754,133.5234,29004.0
2019-11-07 12:30:00,139.09,139.1,138.28,138.42,26269.0,133.5042,133.5138,132.7267,132.8611,26269.0
2019-11-07 13:00:00,138.47,138.79,138.2,138.35,24811.0,132.9091,133.2163,132.6499,132.7939,24811.0
2019-11-07 13:30:00,138.32,138.69,138.18,138.28,28418.0,132.7651,133.1203,132.6307,132.7267,28418.0
2019-11-07 14:00:00,138.34,138.4,137.37,137.42,22590.0,132.7843,132.8419,131.8533,131.9013,22590.0
2019-11-07 14:30:00,137.44,137.56,136.98,137.33,26177.0,131.9205,132.0356,131.4789,131.8149,26177.0
2019-11-07 15:00:00,137.35,137.35,137.01,137.22,36805.0,131.8341,131.8341,131.5077,131.7093,36805.0
2019-11-07 15:30:00,137.24,137.39,136.83,137.31,109876.0,131.7285,131.8725,131.335,131.7957,109876.0
2019-11-08 09:30:00,136.77,137.21,136.41,136.73,30771.0,131.2774,131.6997,130.9318,131.239,30771.0
2019-11-08 10:00:00,136.84,138.1,136.47,137.38,30575.0,131.3446,132.554,130.9894,131.8629,30575.0
2019-11-08 10:30:00,137.39,137.85,137.06,137.75,30016.0,131.8725,132.314,131.5557,132.218,30016.0
2019-11-08 11:00:00,137.8,138.14,137.64,137.77,24716.0,132.266,132.5924,132.1124,132.2372,24716.0
2019-11-08 11:30:00,137.7,138.83,137.69,138.83,21678.0,132.17,133.2546,132.1604,133.2546,21678.0
2019-11-08 12:00:00,138.84,138.84,138.39,138.54,20309.0,133.2642,133.2642,132.8323,132.9763,20309.0
2019-11-08 12:30:00,138.58,138.94,138.44,138.77,19610.0,133.0147,133.3602,132.8803,133.1971,19610.0
2019-11-08 13:00:00,138.68,139.14,138.52,139.14,15263.0,133.1107,133.5522,132.9571,133.5522,15263.0
2019-11-08 13:30:00,139.2,139.47,138.78,139.44,30513.0,133.6098,133.8689,133.2067,133.8401,30513.0
2019-11-08 14:00:00,139.44,139.66,139.13,139.59,39049.0,133.8401,134.0513,133.5426,133.9841,39049.0
2019-11-08 14:30:00,139.61,139.89,139.35,139.89,36188.0,134.0033,134.2721,133.7538,134.2721,36188.0
2019-11-08 15:00:00,139.89,139.99,139.77,139.95,53196.0,134.2721,134.3681,134.1569,134.3297,53196.0
2019-11-08 15:30:00,139.96,140.35,139.82,140.27,144916.0,134.3393,134.7136,134.2049,134.6368,144916.0
2019-11-11 09:30:00,138.95,139.92,137.81,139.7,62333.0,133.3698,134.3009,132.2756,134.0897,62333.0
2019-11-11 10:00:00,139.74,139.75,139.0,139.44,102341.0,134.1281,134.1377,133.4178,133.8401,102341.0
2019-11-11 10:30:00,139.33,139.6,138.96,139.24,67484.0,133.7346,133.9937,133.3794,133.6482,67484.0
2019-11-11 11:00:00,139.18,140.05,139.1,139.71,30395.0,133.5906,134.4257,133.5138,134.0993,30395.0
2019-11-11 11:30:00,139.68,139.76,139.16,139.56,28582.0,134.0705,134.1473,133.5714,133.9553,28582.0
2019-11-11 12:00:00,139.54,139.7,139.09,139.69,147765.0,133.9361,134.0897,133.5042,134.0801,147765.0
2019-11-11 12:30:00,139.7,140.17,139.63,140.01,26853.0,134.0897,134.5408,134.0225,134.3873,26853.0
2019-11-11 13:00:00,139.99,140.05,139.58,139.66,22181.0,134.3681,134.4257,133.9745,134.0513,22181.0
2019-11-11 13:30:00,139.66,139.66,139.31,139.41,22109.0,134.0513,134.0513,133.7154,133.8114,22109.0
2019-11-11 14:00:00,139.5,139.73,139.27,139.69,28101.0,133.8977,134.1185,133.677,134.0801,28101.0
2019-11-11 14:30:00,139.69,139.71,138.96,139.21,52831.0,134.0801,134.0993,133.3794,133.6194,52831.0
2019-11-11 15:00:00,139.22,139.67,139.16,139.61,49359.0,133.629,134.0609,133.5714,134.0033,49359.0
2019-11-11 15:30:00,139.64,140.39,139.64,140.36,142450.0,134.0321,134.752,134.0321,134.7232,142450.0
2019-11-12 09:30:00,141.46,143.91,141.1,143.84,107908.0,135.779,138.1306,135.4335,138.0634,107908.0
2019-11-12 10:00:00,143.84,144.5,143.59,144.38,110312.0,138.0634,138.6969,137.8235,138.5818,110312.0
2019-11-12 10:30:00,144.34,145.02,144.29,144.46,100187.0,138.5434,139.1961,138.4954,138.6585,100187.0
2019-11-12 11:00:00,144.45,144.55,144.04,144.38,68825.0,138.6489,138.7449,138.2554,138.5818,68825.0
2019-11-12 11:30:00,144.42,144.83,144.32,144.72,68138.0,138.6202,139.0137,138.5242,138.9081,68138.0
2019-11-12 12:00:00,144.73,145.0,144.44,144.59,91947.0,138.9177,139.1769,138.6394,138.7833,91947.0
2019-11-12 12:30:00,144.61,145.0,144.58,144.91,52824.0,138.8025,139.1769,138.7737,139.0905,52824.0
2019-11-12 13:00:00,144.94,145.17,144.73,144.75,49679.0,139.1193,139.34,138.9177,138.9369,49679.0
2019-11-12 13:30:00,144.74,145.06,144.43,144.93,57794.0,138.9273,139.2345,138.6298,139.1097,57794.0
2019-11-12 14:00:00,144.93,145.49,144.83,145.33,75368.0,139.1097,139.6472,139.0137,139.4936,75368.0
2019-11-12 14:30:00,145.34,145.79,145.09,145.25,82183.0,139.5032,139.9351,139.2632,139.4168,82183.0
2019-11-12 15:00:00,145.27,145.84,145.19,145.84,105004.0,139.436,139.9831,139.3592,139.9831,105004.0
2019-11-12 15:30:00,145.88,145.96,144.68,144.84,258751.0,140.0215,140.0983,138.8697,139.0233,258751.0
2019-11-13 09:30:00,143.82,145.03,143.46,144.26,60593.0,138.0442,139.2057,137.6987,138.4666,60593.0
2019-11-13 10:00:00,144.28,144.49,143.0,143.19,69792.0,138.4858,138.6873,137.2572,137.4395,69792.0
2019-11-13 10:30:00,143.14,143.89,142.68,143.89,54497.0,137.3916,138.1114,136.95,138.1114,54497.0
2019-11-13 11:00:00,144.09,145.7,143.87,145.5,71577.0,138.3034,139.8487,138.0922,139.6568,71577.0
2019-11-13 11:30:00,145.5,145.82,144.98,145.49,98279.0,139.6568,139.9639,139.1577,139.6472,98279.0
2019-11-13 12:00:00,145.46,146.19,145.32,145.73,88655.0,139.6184,140.3191,139.484,139.8775,88655.0
2019-11-13 12:30:00,145.64,146.12,145.61,145.89,54499.0,139.7912,140.2519,139.7624,140.0311,54499.0
2019-11-13 13:00:00,145.85,146.29,145.5,146.27,52844.0,139.9927,140.4151,139.6568,140.3959,52844.0
2019-11-13 13:30:00,146.23,146.66,145.99,146.05,49899.0,140.3575,140.7702,140.1271,140.1847,49899.0
2019-11-13 14:00:00,146.01,146.17,145.47,146.09,48707.0,140.1463,140.2999,139.628,140.2231,48707.0
2019-11-13 14:30:00,146.16,147.21,145.85,146.67,107014.0,140.2903,141.2981,139.9927,140.7798,107014.0
2019-11-13 15:00:00,146.84,146.89,146.36,146.4,84233.0,140.943,140.991,140.4822,140.5206,84233.0
2019-11-13 15:30:00,146.34,146.45,145.63,145.71,152326.0,140.463,140.5686,139.7816,139.8583,152326.0
2019-11-14 09:30:00,145.7,146.74,145.55,145.96,73813.0,139.8487,140.847,139.7048,140.0983,73813.0
2019-11-14 10:00:00,146.03,146.15,145.52,146.15,135093.0,140.1655,140.2807,139.676,140.2807,135093.0
2019-11-14 10:30:00,146.22,146.3,145.54,145.79,112396.0,140.3479,140.4247,139.6952,139.9351,112396.0
2019-11-14 11:00:00,145.77,145.89,145.23,145.43,121526.0,139.9159,140.0311,139.3976,139.5896,121526.0
2019-11-14 11:30:00,145.44,145.5,144.07,144.19,97841.0,139.5992,139.6568,138.2842,138.3994,97841.0
2019-11-14 12:00:00,144.19,144.89,144.1,144.53,101088.0,138.3994,139.0713,138.313,138.7257,101088.0
2019-11-14 12:30:00,144.46,144.56,144.06,144.5,55359.0,138.6585,138.7545,138.2746,138.6969,55359.0
2019-11-14 13:00:00,144.53,144.81,144.51,144.71,49463.0,138.7257,138.9945,138.7065,138.8985,49463.0
2019-11-14 13:30:00,144.69,145.07,144.65,144.86,45175.0,138.8793,139.244,138.8409,139.0425,45175.0
2019-11-14 14:00:00,144.81,145.43,144.81,145.38,44328.0,138.9945,139.5896,138.9945,139.5416,44328.0
2019-11-14 14:30:00,145.38,145.53,145.08,145.46,46131.0,139.5416,139.6856,139.2536,139.6184,46131.0
2019-11-14 15:00:00,145.46,145.85,145.13,145.25,78838.0,139.6184,139.9927,139.3016,139.4168,78838.0
2019-11-14 15:30:00,145.23,145.27,144.5,144.65,208283.0,139.3976,139.436,138.6969,138.8409,208283.0
2019-11-15 09:30:00,144.48,146.11,144.27,146.11,67882.0,138.6777,140.2423,138.4762,140.2423,67882.0
2019-11-15 10:00:00,146.05,146.11,144.89,145.31,35415.0,140.1847,140.2423,139.0713,139.4744,35415.0
2019-11-15 10:30:00,145.31,145.31,145.05,145.19,53148.0,139.4744,139.4744,139.2249,139.3592,53148.0
2019-11-15 11:00:00,145.2,146.1,145.2,146.1,29335.0,139.3688,140.2327,139.3688,140.2327,29335.0
2019-11-15 11:30:00,146.12,147.04,146.09,146.58,75990.0,140.2519,141.1349,140.2231,140.6934,75990.0
2019-11-15 12:00:00,146.51,147.17,146.49,147.08,33352.0,140.6262,141.2597,140.607,141.1733,33352.0
2019-11-15 12:30:00,147.01,147.26,146.78,147.25,23936.0,141.1061,141.3461,140.8854,141.3365,23936.0
2019-11-15 13:00:00,147.28,147.78,147.12,147.27,30151.0,141.3653,141.8452,141.2117,141.3557,30151.0
2019-11-15 13:30:00,147.27,147.66,147.18,147.55,35360.0,141.3557,141.73,141.2693,141.6245,35360.0
2019-11-15 14:00:00,147.52,148.42,147.4,148.26,50716.0,141.5957,142.4595,141.4805,142.3059,50716.0
2019-11-15 14:30:00,148.19,148.66,147.7,148.4,67546.0,142.2388,142.6899,141.7684,142.4403,67546.0
2019-11-15 15:00:00,148.3,148.83,148.1,148.46,55949.0,142.3443,142.853,142.1524,142.4979,55949.0
2019-11-15 15:30:00,148.46,148.61,148.16,148.31,111574.0,142.4979,142.6419,142.21,142.3539,111574.0
2019-11-18 09:30:00,148.34,149.92,148.0,149.27,101109.0,142.3827,143.8993,142.0564,143.2754,101109.0
2019-11-18 10:00:00,149.24,149.52,148.63,148.77,60740.0,143.2466,143.5153,142.6611,142.7955,60740.0
2019-11-18 10:30:00,148.78,149.17,148.67,148.99,48165.0,142.8051,143.1794,142.6995,143.0066,48165.0
2019-11-18 11:00:00,149.04,149.53,148.97,149.53,25225.0,143.0546,143.5249,142.9874,143.5249,25225.0
2019-11-18 11:30:00,149.49,149.54,149.1,149.13,21573.0,143.4865,143.5345,143.1122,143.141,21573.0
2019-11-18 12:00:00,149.19,149.44,149.01,149.19,25190.0,143.1986,143.4386,143.0258,143.1986,25190.0
2019-11-18 12:30:00,149.2,149.64,149.09,149.61,25529.0,143.2082,143.6305,143.1026,143.6017,25529.0
2019-11-18 13:00:00,149.62,149.76,149.6,149.65,30182.0,143.6113,143.7457,143.5921,143.6401,30182.0
2019-11-18 13:30:00,149.58,149.71,149.31,149.31,35815.0,143.5729,143.6977,143.3138,143.3138,35815.0
2019-11-18 14:00:00,149.24,149.4,149.05,149.05,54673.0,143.2466,143.4002,143.0642,143.0642,54673.0
2019-11-18 14:30:00,149.04,149.42,149.04,149.29,40061.0,143.0546,143.4194,143.0546,143.2946,40061.0
2019-11-18 15:00:00,149.31,149.7,149.24,149.62,30491.0,143.3138,143.6881,143.2466,143.6113,30491.0
2019-11-18 15:30:00,149.59,149.62,149.17,149.6,117366.0,143.5825,143.6113,143.1794,143.5921,117366.0
2019-11-19 09:30:00,149.75,151.28,149.37,150.84,121042.0,143.7361,145.2047,143.3714,144.7823,121042.0
2019-11-19 10:00:00,150.84,150.84,149.64,150.34,81648.0,144.7823,144.7823,143.6305,144.3024,81648.0
2019-11-19 10:30:00,150.34,150.42,149.76,150.07,53362.0,144.3024,144.3792,143.7457,144.0433,53362.0
2019-11-19 11:00:00,149.96,150.31,149.85,150.07,30245.0,143.9377,144.2736,143.8321,144.0433,30245.0
2019-11-19 11:30:00,150.09,150.54,150.03,150.4,25228.0,144.0624,144.4944,144.0049,144.36,25228.0
2019-11-19 12:00:00,150.4,150.47,149.95,150.38,26935.0,144.36,144.4272,143.9281,144.3408,26935.0
2019-11-19 12:30:00,150.26,150.42,150.04,150.27,12257.0,144.2256,144.3792,144.0145,144.2352,12257.0
2019-11-19 13:00:00,150.27,150.36,150.11,150.21,16491.0,144.2352,144.3216,144.0816,144.1776,16491.0
2019-11-19 13:30:00,150.19,150.43,150.03,150.37,19668.0,144.1584,144.3888,144.0049,144.3312,19668.0
2019-11-19 14:00:00,150.44,150.5,150.13,150.27,22579.0,144.3984,144.456,144.1008,144.2352,22579.0
2019-11-19 14:30:00,150.27,150.41,150.14,150.26,19582.0,144.2352,144.3696,144.1104,144.2256,19582.0
2019-11-19 15:00:00,150.26,150.58,150.24,150.31,30337.0,144.2256,144.5328,144.2064,144.2736,30337.0
2019-11-19 15:30:00,150.3,150.46,150.14,150.25,119530.0,144.264,144.4176,144.1104,144.216,119530.0
2019-11-20 09:30:00,149.72,152.06,149.13,151.59,98769.0,143.7073,145.9533,143.141,145.5022,98769.0
2019-11-20 10:00:00,151.62,151.82,150.96,151.09,118801.0,145.531,145.723,144.8975,145.0223,118801.0
2019-11-20 10:30:00,151.15,151.77,150.97,151.07,49494.0,145.0799,145.675,144.9071,145.0031,49494.0
2019-11-20 11:00:00,151.07,151.46,150.49,151.1,85826.0,145.0031,145.3774,144.4464,145.0319,85826.0
2019-11-20 11:30:00,151.15,151.56,150.72,150.96,40674.0,145.0799,145.4734,144.6671,144.8975,40674.0
2019-11-20 12:00:00,150.94,151.0,150.61,150.69,61632.0,144.8783,144.9359,144.5616,144.6384,61632.0
2019-11-20 12:30:00,150.71,150.8,150.07,150.37,67199.0,144.6575,144.7439,144.0433,144.3312,67199.0
2019-11-20 13:00:00,150.37,150.39,149.61,149.72,77875.0,144.3312,144.3504,143.6017,143.7073,77875.0
2019-11-20 13:30:00,149.75,150.12,149.48,149.93,67081.0,143.7361,144.0912,143.4769,143.9089,67081.0
2019-11-20 14:00:00,149.93,150.68,149.75,150.46,61829.0,143.9089,144.6288,143.7361,144.4176,61829.0
2019-11-20 14:30:00,150.44,150.76,150.38,150.64,63177.0,144.3984,144.7055,144.3408,144.5904,63177.0
2019-11-20 15:00:00,150.63,150.8,150.38,150.58,66385.0,144.5808,144.7439,144.3408,144.5328,66385.0
2019-11-20 15:30:00,150.56,150.99,150.29,150.61,164874.0,144.5136,144.9263,144.2544,144.5616,164874.0
2019-11-21 09:30:00,150.61,152.3,149.79,151.7,118236.0,144.5616,146.1837,143.7745,145.6078,118236.0
2019-11-21 10:00:00,151.62,151.68,150.4,150.4,112297.0,145.531,145.5886,144.36,144.36,112297.0
2019-11-21 10:30:00,150.35,151.03,150.35,150.58,66261.0,144.312,144.9647,144.312,144.5328,66261.0
2019-11-21 11:00:00,150.61,151.49,150.61,151.24,39240.0,144.5616,145.4062,144.5616,145.1663,39240.0
2019-11-21 11:30:00,151.18,151.71,151.06,151.34,42281.0,145.1087,145.6174,144.9935,145.2622,42281.0
2019-11-21 12:00:00,151.37,152.18,151.33,151.8,57889.0,145.291,146.0685,145.2527,145.7038,57889.0
2019-11-21 12:30:00,151.78,152.04,151.5,151.94,30760.0,145.6846,145.9341,145.4158,145.8382,30760.0
2019-11-21 13:00:00,151.97,152.37,151.95,152.15,34106.0,145.8669,146.2509,145.8478,146.0397,34106.0
2019-11-21 13:30:00,152.15,152.51,152.05,152.47,36667.0,146.0397,146.3853,145.9437,146.3469,36667.0
2019-11-21 14:00:00,152.45,152.58,152.13,152.26,43922.0,146.3277,146.4525,146.0205,146.1453,43922.0
2019-11-21 14:30:00,152.29,152.66,152.03,152.66,47195.0,146.1741,146.5292,145.9245,146.5292,47195.0
2019-11-21 15:00:00,152.71,152.81,152.33,152.59,66551.0,146.5772,146.6732,146.2125,146.462,66551.0
2019-11-21 15:30:00,152.59,152.79,152.25,152.27,163591.0,146.462,146.654,146.1357,146.1549,163591.0
2019-11-22 09:30:00,152.85,154.79,152.6,153.8,154215.0,146.7116,148.5737,146.4716,147.6235,154215.0
2019-11-22 10:00:00,153.59,154.26,153.27,153.64,150734.0,147.4219,148.065,147.1147,147.4699,150734.0
2019-11-22 10:30:00,153.64,153.87,152.27,153.01,131246.0,147.4699,147.6906,146.1549,146.8652,131246.0
2019-11-22 11:00:00,153.09,153.11,152.4,152.48,42194.0,146.942,146.9612,146.2797,146.3565,42194.0
2019-11-22 11:30:00,152.45,152.56,151.83,152.51,77291.0,146.3277,146.4333,145.7326,146.3853,77291.0
2019-11-22 12:00:00,152.56,152.97,152.03,152.5,67593.0,146.4333,146.8268,145.9245,146.3757,67593.0
2019-11-22 12:30:00,152.49,152.64,152.17,152.45,41034.0,146.3661,146.51,146.0589,146.3277,41034.0
2019-11-22 13:00:00,152.45,152.54,152.24,152.44,23591.0,146.3277,146.4141,146.1261,146.3181,23591.0
2019-11-22 13:30:00,152.47,152.56,152.31,152.48,37610.0,146.3469,146.4333,146.1933,146.3565,37610.0
2019-11-22 14:00:00,152.46,152.5,151.47,151.93,93216.0,146.3373,146.3757,145.387,145.8286,93216.0
2019-11-22 14:30:00,151.9,152.4,151.9,152.1,70157.0,145.7998,146.2797,145.7998,145.9917,70157.0
2019-11-22 15:00:00,152.11,152.95,152.1,152.82,75739.0,146.0013,146.8076,145.9917,146.6828,75739.0
2019-11-22 15:30:00,152.82,153.03,152.45,152.61,125126.0,146.6828,146.8844,146.3277,146.4812,125126.0
2019-11-25 09:30:00,152.88,153.33,151.74,152.48,41461.0,146.7404,147.1723,145.6462,146.3565,41461.0
2019-11-25 10:00:00,152.39,152.82,152.0,152.61,55229.0,146.2701,146.6828,145.8957,146.4812,55229.0
2019-11-25 10:30:00,152.63,152.91,152.55,152.63,57060.0,146.5004,146.7692,146.4237,146.5004,57060.0
2019-11-25 11:00:00,152.66,152.84,152.43,152.68,42605.0,146.5292,146.702,146.3085,146.5484,42605.0
2019-11-25 11:30:00,152.69,153.04,152.57,152.88,31060.0,146.558,146.894,146.4429,146.7404,31060.0
2019-11-25 12:00:00,152.85,153.45,152.84,153.18,25141.0,146.7116,147.2875,146.702,147.0284,25141.0
2019-11-25 12:30:00,153.17,153.44,153.03,153.42,18050.0,147.0188,147.2779,146.8844,147.2587,18050.0
2019-11-25 13:00:00,153.44,153.77,153.44,153.67,15994.0,147.2779,147.5947,147.2779,147.4987,15994.0
2019-11-25 13:30:00,153.66,153.66,153.2,153.24,25902.0,147.4891,147.4891,147.0476,147.0859,25902.0
2019-11-25 14:00:00,153.21,153.25,152.77,153.21,34911.0,147.0572,147.0955,146.6348,147.0572,34911.0
2019-11-25 14:30:00,153.21,153.27,152.61,152.87,34813.0,147.0572,147.1147,146.4812,146.7308,34813.0
2019-11-25 15:00:00,152.87,153.24,152.82,153.22,44756.0,146.7308,147.0859,146.6828,147.0667,44756.0
2019-11-25 15:30:00,153.22,153.38,152.66,153.24,185363.0,147.0667,147.2203,146.5292,147.0859,185363.0
2019-11-26 09:30:00,152.83,153.1,150.73,151.28,45946.0,146.6924,146.9516,144.6767,145.2047,45946.0
2019-11-26 10:00:00,151.29,151.64,151.05,151.47,43015.0,145.2143,145.5502,144.9839,145.387,43015.0
2019-11-26 10:30:00,151.46,151.72,150.89,151.33,20121.0,145.3774,145.627,144.8303,145.2527,20121.0
2019-11-26 11:00:00,151.28,151.52,151.01,151.08,19838.0,145.2047,145.435,144.9455,145.0127,19838.0
2019-11-26 11:30:00,151.04,151.39,150.83,150.83,15134.0,144.9743,145.3102,144.7727,144.7727,15134.0
2019-11-26 12:00:00,150.87,151.07,150.79,150.99,23014.0,144.8111,145.0031,144.7343,144.9263,23014.0
2019-11-26 12:30:00,151.03,151.11,147.76,148.12,181222.0,144.9647,145.0415,141.826,142.1716,181222.0
2019-11-26 13:00:00,148.13,148.28,145.32,146.68,310958.0,142.1812,142.3251,139.484,140.7894,310958.0
2019-11-26 13:30:00,146.74,147.06,145.86,146.1,65725.0,140.847,141.1541,140.0023,140.2327,65725.0
2019-11-26 14:00:00,146.07,146.85,145.32,145.38,87662.0,140.2039,140.9526,139.484,139.5416,87662.0
2019-11-26 14:30:00,145.39,146.27,145.2,145.47,69312.0,139.5512,140.3959,139.3688,139.628,69312.0
2019-11-26 15:00:00,145.52,145.77,145.17,145.19,82674.0,139.676,139.9159,139.34,139.3592,82674.0
2019-11-26 15:30:00,145.2,146.44,145.2,145.77,408626.0,139.3688,140.559,139.3688,139.9159,408626.0
2019-11-27 09:30:00,145.16,146.32,144.05,144.66,94407.0,139.3304,140.4439,138.265,138.8505,94407.0
2019-11-27 10:00:00,144.52,146.06,144.3,145.74,79588.0,138.7161,140.1943,138.505,139.8871,79588.0
2019-11-27 10:30:00,145.74,145.88,145.0,145.76,58204.0,139.8871,140.0215,139.1769,139.9063,58204.0
2019-11-27 11:00:00,145.79,145.87,145.11,145.11,57599.0,139.9351,140.0119,139.2824,139.2824,57599.0
2019-11-27 11:30:00,145.01,145.19,144.46,144.53,51436.0,139.1865,139.3592,138.6585,138.7257,51436.0
2019-11-27 12:00:00,144.58,145.1,144.52,144.63,42507.0,138.7737,139.2728,138.7161,138.8217,42507.0
2019-11-27 12:30:00,144.66,145.43,144.65,145.43,25720.0,138.8505,139.5896,138.8409,139.5896,25720.0
2019-11-27 13:00:00,145.44,145.71,145.22,145.65,26292.0,139.5992,139.8583,139.388,139.8008,26292.0
2019-11-27 13:30:00,145.64,145.88,145.43,145.76,29579.0,139.7912,140.0215,139.5896,139.9063,29579.0
2019-11-27 14:00:00,145.77,146.12,145.76,146.09,36850.0,139.9159,140.2519,139.9063,140.2231,36850.0
2019-11-27 14:30:00,146.04,146.15,145.76,146.04,38276.0,140.1751,140.2807,139.9063,140.1751,38276.0
2019-11-27 15:00:00,146.07,146.72,146.04,146.69,46127.0,140.2039,140.8278,140.1751,140.799,46127.0
2019-11-27 15:30:00,146.72,146.76,146.27,146.33,125365.0,140.8278,140.8662,140.3959,140.4534,125365.0
2019-11-29 09:30:00,145.21,145.9,144.58,145.9,29678.0,139.7735,140.4377,139.1671,140.4377,29678.0
2019-11-29 10:00:00,145.78,145.8,145.2,145.48,26292.0,140.3222,140.3414,139.7639,140.0334,26292.0
2019-11-29 10:30:00,145.44,145.55,144.94,145.02,27895.0,139.9949,140.1008,139.5136,139.5906,27895.0
2019-11-29 11:00:00,145.06,145.4,144.71,145.28,39443.0,139.6291,139.9564,139.2922,139.8409,39443.0
2019-11-29 11:30:00,145.26,145.45,145.03,145.4,26703.0,139.8216,140.0045,139.6003,139.9564,26703.0
2019-11-29 12:00:00,145.42,145.48,144.79,144.89,33354.0,139.9757,140.0334,139.3692,139.4655,33354.0
2019-11-29 12:30:00,144.91,145.22,144.47,144.72,86316.0,139.4847,139.7831,139.0612,139.3019,86316.0
2019-12-02 09:30:00,144.41,144.51,143.22,143.78,71944.0,139.0035,139.0997,137.858,138.3971,71944.0
2019-12-02 10:00:00,143.61,144.03,143.18,143.82,45003.0,138.2334,138.6377,137.8195,138.4356,45003.0
2019-12-02 10:30:00,143.77,143.89,142.95,143.82,32919.0,138.3874,138.5029,137.5981,138.4356,32919.0
2019-12-02 11:00:00,143.87,143.9,143.44,143.71,42595.0,138.4837,138.5126,138.0698,138.3297,42595.0
2019-12-02 11:30:00,143.68,143.7,142.66,142.75,56691.0,138.3008,138.32,137.319,137.4056,56691.0
2019-12-02 12:00:00,142.74,143.15,142.53,142.74,43070.0,137.396,137.7906,137.1938,137.396,43070.0
2019-12-02 12:30:00,142.75,143.06,142.57,142.63,29892.0,137.4056,137.704,137.2324,137.2901,29892.0
2019-12-02 13:00:00,142.64,142.95,142.57,142.67,33358.0,137.2997,137.5981,137.2324,137.3286,33358.0
2019-12-02 13:30:00,142.75,142.9,142.46,142.81,30893.0,137.4056,137.55,137.1265,137.4634,30893.0
2019-12-02 14:00:00,142.81,143.49,142.74,143.31,42113.0,137.4634,138.1179,137.396,137.9446,42113.0
2019-12-02 14:30:00,143.37,144.02,143.19,143.78,74625.0,138.0024,138.6281,137.8291,138.3971,74625.0
2019-12-02 15:00:00,143.82,143.82,143.23,143.33,43911.0,138.4356,138.4356,137.8676,137.9639,43911.0
2019-12-02 15:30:00,143.32,143.81,143.28,143.51,129128.0,137.9543,138.4259,137.9158,138.1372,129128.0
2019-12-03 09:30:00,142.14,142.89,142.1,142.5,74204.0,136.8185,137.5404,136.7799,137.165,74204.0
2019-12-03 10:00:00,142.39,142.64,141.84,142.1,63541.0,137.0591,137.2997,136.5297,136.7799,63541.0
2019-12-03 10:30:00,142.11,142.54,142.01,142.16,52063.0,136.7896,137.2035,136.6933,136.8377,52063.0
2019-12-03 11:00:00,142.14,142.14,141.4,141.46,65690.0,136.8185,136.8185,136.1062,136.1639,65690.0
2019-12-03 11:30:00,141.45,141.61,140.94,141.11,80214.0,136.1543,136.3083,135.6634,135.827,80214.0
2019-12-03 12:00:00,141.05,141.45,140.61,141.28,67831.0,135.7693,136.1543,135.3457,135.9906,67831.0
2019-12-03 12:30:00,141.28,141.54,141.22,141.5,41677.0,135.9906,136.2409,135.9329,136.2024,41677.0
2019-12-03 13:00:00,141.49,141.59,141.11,141.46,51095.0,136.1928,136.289,135.827,136.1639,51095.0
2019-12-03 13:30:00,141.48,141.53,141.01,141.01,48831.0,136.1832,136.2313,135.7308,135.7308,48831.0
2019-12-03 14:00:00,141.03,141.52,141.03,141.24,36322.0,135.75,136.2217,135.75,135.9521,36322.0
2019-12-03 14:30:00,141.24,141.41,141.16,141.29,45378.0,135.9521,136.1158,135.8751,136.0003,45378.0
2019-12-03 15:00:00,141.34,141.55,141.09,141.5,107686.0,136.0484,136.2505,135.8078,136.2024,107686.0
2019-12-03 15:30:00,141.48,141.83,141.31,141.76,236347.0,136.1832,136.5201,136.0195,136.4527,236347.0
2019-12-04 09:30:00,142.0,142.97,140.7,140.82,117263.0,136.6837,137.6174,135.4324,135.5479,117263.0
2019-12-04 10:00:00,140.88,141.9,140.86,141.27,64431.0,135.6056,136.5874,135.5864,135.981,64431.0
2019-12-04 10:30:00,141.3,141.75,140.99,141.7,51192.0,136.0099,136.4431,135.7115,136.3949,51192.0
2019-12-04 11:00:00,141.7,141.94,141.31,141.39,50873.0,136.3949,136.6259,136.0195,136.0965,50873.0
2019-12-04 11:30:00,141.43,141.99,141.38,141.89,66843.0,136.135,136.6741,136.0869,136.5778,66843.0
2019-12-04 12:00:00,141.89,142.44,141.69,142.16,71925.0,136.5778,137.1072,136.3853,136.8377,71925.0
2019-12-04 12:30:00,142.18,142.47,142.1,142.14,54629.0,136.857,137.1361,136.7799,136.8185,54629.0
2019-12-04 13:00:00,142.17,142.29,141.78,142.2,113830.0,136.8473,136.9628,136.4719,136.8762,113830.0
2019-12-04 13:30:00,142.23,143.28,142.23,143.28,33644.0,136.9051,137.9158,136.9051,137.9158,33644.0
2019-12-04 14:00:00,143.27,143.42,142.97,143.36,45986.0,137.9061,138.0505,137.6174,137.9928,45986.0
2019-12-04 14:30:00,143.36,143.51,143.21,143.25,41858.0,137.9928,138.1372,137.8484,137.8869,41858.0
2019-12-04 15:00:00,143.27,143.31,143.1,143.12,34147.0,137.9061,137.9446,137.7425,137.7618,34147.0
2019-12-04 15:30:00,143.12,143.21,142.76,142.96,156986.0,137.7618,137.8484,137.4152,137.6078,156986.0
2019-12-05 09:30:00,142.82,143.84,140.95,141.48,61519.0,137.473,138.4548,135.673,136.1832,61519.0
2019-12-05 10:00:00,141.47,141.84,141.05,141.83,29626.0,136.1735,136.5297,135.7693,136.5201,29626.0
2019-12-05 10:30:00,141.85,141.93,141.27,141.42,32724.0,136.5393,136.6163,135.981,136.1254,32724.0
2019-12-05 11:00:00,141.43,141.49,140.92,141.17,35038.0,136.135,136.1928,135.6441,135.8848,35038.0
2019-12-05 11:30:00,141.17,141.3,140.93,141.18,38344.0,135.8848,136.0099,135.6538,135.8944,38344.0
2019-12-05 12:00:00,141.19,141.71,141.19,141.59,35954.0,135.904,136.4045,135.904,136.289,35954.0
2019-12-05 12:30:00,141.59,141.7,141.38,141.58,23709.0,136.289,136.3949,136.0869,136.2794,23709.0
2019-12-05 13:00:00,141.55,141.59,141.21,141.21,21738.0,136.2505,136.289,135.9233,135.9233,21738.0
2019-12-05 13:30:00,141.19,141.62,141.08,141.12,28112.0,135.904,136.3179,135.7981,135.8366,28112.0
2019-12-05 14:00:00,141.13,141.24,140.55,140.85,39835.0,135.8463,135.9521,135.288,135.5767,39835.0
2019-12-05 14:30:00,140.86,141.0,140.38,140.53,43747.0,135.5864,135.7211,135.1243,135.2687,43747.0
2019-12-05 15:00:00,140.58,140.94,140.55,140.66,54752.0,135.3169,135.6634,135.288,135.3939,54752.0
2019-12-05 15:30:00,140.65,140.83,140.37,140.62,206595.0,135.3842,135.5575,135.1147,135.3554,206595.0
2019-12-06 09:30:00,141.74,143.1,141.54,142.5,45234.0,136.4334,137.7425,136.2409,137.165,45234.0
2019-12-06 10:00:00,142.48,142.85,142.27,142.34,70274.0,137.1457,137.5019,136.9436,137.011,70274.0
2019-12-06 10:30:00,142.39,142.67,142.31,142.38,27588.0,137.0591,137.3286,136.9821,137.0495,27588.0
2019-12-06 11:00:00,142.38,142.52,142.17,142.21,25453.0,137.0495,137.1842,136.8473,136.8858,25453.0
2019-12-06 11:30:00,142.12,142.13,141.53,141.78,58100.0,136.7992,136.8088,136.2313,136.4719,58100.0
2019-12-06 12:00:00,141.78,141.91,141.69,141.88,55335.0,136.4719,136.5971,136.3853,136.5682,55335.0
2019-12-06 12:30:00,141.87,142.93,141.84,142.8,44021.0,136.5586,137.5789,136.5297,137.4537,44021.0
2019-12-06 13:00:00,142.84,143.1,142.75,142.87,24000.0,137.4922,137.7425,137.4056,137.5211,24000.0
2019-12-06 13:30:00,142.86,142.91,142.18,142.19,24656.0,137.5115,137.5596,136.857,136.8666,24656.0
2019-12-06 14:00:00,142.19,142.33,142.04,142.22,20808.0,136.8666,137.0013,136.7222,136.8955,20808.0
2019-12-06 14:30:00,142.25,142.39,142.02,142.07,27681.0,136.9243,137.0591,136.7029,136.7511,27681.0
2019-12-06 15:00:00,142.04,142.2,141.88,142.19,28989.0,136.7222,136.8762,136.5682,136.8666,28989.0
2019-12-06 15:30:00,142.17,142.72,142.0,142.38,242604.0,136.8473,137.3767,136.6837,137.0495,242604.0
2019-12-09 09:30:00,142.35,143.15,142.11,142.96,51077.0,137.0206,137.7906,136.7896,137.6078,51077.0
2019-12-09 10:00:00,142.83,143.35,142.39,143.27,51258.0,137.4826,137.9831,137.0591,137.9061,51258.0
2019-12-09 10:30:00,143.25,143.74,142.95,143.63,29168.0,137.8869,138.3585,137.5981,138.2527,29168.0
2019-12-09 11:00:00,143.64,144.42,143.53,144.0,59494.0,138.2623,139.0131,138.1564,138.6088,59494.0
2019-12-09 11:30:00,144.03,144.19,143.53,143.93,30644.0,138.6377,138.7917,138.1564,138.5414,30644.0
2019-12-09 12:00:00,143.87,144.39,143.78,144.27,27131.0,138.4837,138.9842,138.3971,138.8687,27131.0
2019-12-09 12:30:00,144.27,144.4,143.77,143.84,22571.0,138.8687,138.9938,138.3874,138.4548,22571.0
2019-12-09 13:00:00,143.74,143.83,143.56,143.62,10632.0,138.3585,138.4452,138.1853,138.243,10632.0
2019-12-09 13:30:00,143.57,143.78,143.47,143.58,15895.0,138.1949,138.3971,138.0987,138.2045,15895.0
2019-12-09 14:00:00,143.56,143.6,143.19,143.41,15388.0,138.1853,138.2238,137.8291,138.0409,15388.0
2019-12-09 14:30:00,143.44,143.5,143.04,143.12,24506.0,138.0698,138.1275,137.6848,137.7618,24506.0
2019-12-09 15:00:00,143.15,143.47,143.1,143.28,19718.0,137.7906,138.0987,137.7425,137.9158,19718.0
2019-12-09 15:30:00,143.26,143.31,142.86,142.91,97745.0,137.8965,137.9446,137.5115,137.5596,97745.0
2019-12-10 09:30:00,142.67,142.67,140.68,142.37,58285.0,137.3286,137.3286,135.4131,137.0398,58285.0
2019-12-10 10:00:00,142.28,142.36,141.43,141.96,91132.0,136.9532,137.0302,136.135,136.6452,91132.0
2019-12-10 10:30:00,141.94,142.52,141.78,142.22,30879.0,136.6259,137.1842,136.4719,136.8955,30879.0
2019-12-10 11:00:00,142.28,142.41,142.04,142.34,14329.0,136.9532,137.0783,136.7222,137.011,14329.0
2019-12-10 11:30:00,142.34,142.57,142.11,142.3,15151.0,137.011,137.2324,136.7896,136.9725,15151.0
2019-12-10 12:00:00,142.31,142.61,142.29,142.45,14263.0,136.9821,137.2709,136.9628,137.1168,14263.0
2019-12-10 12:30:00,142.41,142.63,142.08,142.37,14369.0,137.0783,137.2901,136.7607,137.0398,14369.0
2019-12-10 13:00:00,142.4,142.57,142.36,142.5,15504.0,137.0687,137.2324,137.0302,137.165,15504.0
2019-12-10 13:30:00,142.49,142.49,142.12,142.2,16461.0,137.1553,137.1553,136.7992,136.8762,16461.0
2019-12-10 14:00:00,142.21,142.51,142.15,142.44,14535.0,136.8858,137.1746,136.8281,137.1072,14535.0
2019-12-10 14:30:00,142.41,142.58,142.33,142.34,14410.0,137.0783,137.242,137.0013,137.011,14410.0
2019-12-10 15:00:00,142.39,142.43,142.26,142.32,25160.0,137.0591,137.0976,136.934,136.9917,25160.0
2019-12-10 15:30:00,142.32,142.94,142.16,142.78,61146.0,136.9917,137.5885,136.8377,137.4345,61146.0
2019-12-11 09:30:00,143.15,143.83,142.79,143.62,56638.0,137.7906,138.4452,137.4441,138.243,56638.0
2019-12-11 10:00:00,143.62,143.68,142.2,142.68,54396.0,138.243,138.3008,136.8762,137.3382,54396.0
2019-12-11 10:30:00,142.75,142.75,142.05,142.39,32335.0,137.4056,137.4056,136.7318,137.0591,32335.0
2019-12-11 11:00:00,142.34,142.67,142.07,142.46,19005.0,137.011,137.3286,136.7511,137.1265,19005.0
2019-12-11 11:30:00,142.47,142.47,142.02,142.19,19121.0,137.1361,137.1361,136.7029,136.8666,19121.0
2019-12-11 12:00:00,142.2,142.72,142.2,142.71,23992.0,136.8762,137.3767,136.8762,137.3671,23992.0
2019-12-11 12:30:00,142.74,143.39,142.73,143.37,16442.0,137.396,138.0217,137.3864,138.0024,16442.0
2019-12-11 13:00:00,143.36,143.36,143.15,143.23,15549.0,137.9928,137.9928,137.7906,137.8676,15549.0
2019-12-11 13:30:00,143.25,143.25,142.47,142.82,15027.0,137.8869,137.8869,137.1361,137.473,15027.0
2019-12-11 14:00:00,142.75,143.22,142.7,143.09,16793.0,137.4056,137.858,137.3575,137.7329,16793.0
2019-12-11 14:30:00,143.09,143.75,142.83,143.62,25234.0,137.7329,138.3682,137.4826,138.243,25234.0
2019-12-11 15:00:00,143.66,143.67,143.29,143.44,27895.0,138.2815,138.2912,137.9254,138.0698,27895.0
2019-12-11 15:30:00,143.43,143.55,143.28,143.36,110273.0,138.0602,138.1757,137.9158,137.9928,110273.0
2019-12-12 09:30:00,143.45,144.24,142.88,144.23,53446.0,138.0794,138.8398,137.5307,138.8302,53446.0
2019-12-12 10:00:00,144.3,144.98,144.3,144.77,26777.0,138.8976,139.5521,138.8976,139.35,26777.0
2019-12-12 10:30:00,144.77,144.86,143.82,143.83,15529.0,139.35,139.4366,138.4356,138.4452,15529.0
2019-12-12 11:00:00,143.8,144.01,143.06,143.77,46749.0,138.4163,138.6184,137.704,138.3874,46749.0
2019-12-12 11:30:00,143.81,143.85,143.27,143.27,39837.0,138.4259,138.4644,137.9061,137.9061,39837.0
2019-12-12 12:00:00,143.11,143.23,142.56,142.76,38640.0,137.7521,137.8676,137.2227,137.4152,38640.0
2019-12-12 12:30:00,142.86,143.27,142.86,143.1,10325.0,137.5115,137.9061,137.5115,137.7425,10325.0
2019-12-12 13:00:00,143.14,143.37,143.13,143.31,14620.0,137.781,138.0024,137.7714,137.9446,14620.0
2019-12-12 13:30:00,143.3,143.34,142.76,142.87,13235.0,137.935,137.9735,137.4152,137.5211,13235.0
2019-12-12 14:00:00,142.88,143.32,142.8,143.18,18417.0,137.5307,137.9543,137.4537,137.8195,18417.0
2019-12-12 14:30:00,143.16,143.96,143.15,143.25,18778.0,137.8003,138.5703,137.7906,137.8869,18778.0
2019-12-12 15:00:00,143.32,143.65,143.29,143.64,18960.0,137.9543,138.2719,137.9254,138.2623,18960.0
2019-12-12 15:30:00,143.64,144.23,143.48,143.91,85926.0,138.2623,138.8302,138.1083,138.5222,85926.0
2019-12-13 09:30:00,143.07,143.73,142.48,143.48,31969.0,137.7136,138.3489,137.1457,138.1083,31969.0
2019-12-13 10:00:00,143.58,144.1,143.45,143.62,32999.0,138.2045,138.7051,138.0794,138.243,32999.0
2019-12-13 10:30:00,143.46,143.58,142.05,142.2,21542.0,138.089,138.2045,136.7318,136.8762,21542.0
2019-12-13 11:00:00,142.15,142.24,141.49,141.56,20669.0,136.8281,136.9147,136.1928,136.2602,20669.0
2019-12-13 11:30:00,141.71,141.97,141.3,141.52,23300.0,136.4045,136.6548,136.0099,136.2217,23300.0
2019-12-13 12:00:00,141.45,141.53,141.01,141.2,15196.0,136.1543,136.2313,135.7308,135.9136,15196.0
2019-12-13 12:30:00,141.16,141.2,140.84,140.96,22369.0,135.8751,135.9136,135.5671,135.6826,22369.0
2019-12-13 13:00:00,140.95,141.14,140.79,140.86,15080.0,135.673,135.8559,135.519,135.5864,15080.0
2019-12-13 13:30:00,140.86,140.86,140.3,140.4,20082.0,135.5864,135.5864,135.0473,135.1436,20082.0
2019-12-13 14:00:00,140.35,140.49,140.15,140.28,23648.0,135.0955,135.2302,134.903,135.0281,23648.0
2019-12-13 14:30:00,140.24,140.32,140.03,140.29,21525.0,134.9896,135.0666,134.7874,135.0377,21525.0
2019-12-13 15:00:00,140.31,140.73,140.31,140.52,28166.0,135.057,135.4612,135.057,135.2591,28166.0
2019-12-13 15:30:00,140.52,140.9,140.51,140.62,94152.0,135.2591,135.6249,135.2495,135.3554,94152.0
2019-12-16 09:30:00,140.97,141.56,140.02,141.39,46502.0,135.6923,136.2602,134.7778,136.0965,46502.0
2019-12-16 10:00:00,141.46,142.87,141.27,142.68,29361.0,136.1639,137.5211,135.981,137.3382,29361.0
2019-12-16 10:30:00,142.68,142.92,142.51,142.71,47204.0,137.3382,137.5692,137.1746,137.3671,47204.0
2019-12-16 11:00:00,142.71,142.84,142.0,142.21,52065.0,137.3671,137.4922,136.6837,136.8858,52065.0
2019-12-16 11:30:00,142.26,142.81,142.21,142.64,44364.0,136.934,137.4634,136.8858,137.2997,44364.0
2019-12-16 12:00:00,142.65,143.28,142.53,143.17,21663.0,137.3094,137.9158,137.1938,137.8099,21663.0
2019-12-16 12:30:00,143.26,143.38,142.95,143.19,18010.0,137.8965,138.012,137.5981,137.8291,18010.0
2019-12-16 13:00:00,143.16,143.42,142.77,142.97,23582.0,137.8003,138.0505,137.4249,137.6174,23582.0
2019-12-16 13:30:00,143.0,143.0,142.38,142.73,35369.0,137.6463,137.6463,137.0495,137.3864,35369.0
2019-12-16 14:00:00,142.79,143.04,142.53,142.64,19626.0,137.4441,137.6848,137.1938,137.2997,19626.0
2019-12-16 14:30:00,142.68,142.69,142.2,142.31,20107.0,137.3382,137.3479,136.8762,136.9821,20107.0
2019-12-16 15:00:00,142.32,142.69,142.3,142.57,30051.0,136.9917,137.3479,136.9725,137.2324,30051.0
2019-12-16 15:30:00,142.56,142.7,142.2,142.21,141788.0,137.2227,137.3575,136.8762,136.8858,141788.0
2019-12-17 09:30:00,142.0,142.18,140.05,140.18,96554.0,136.6837,136.857,134.8067,134.9318,96554.0
2019-12-17 10:00:00,140.15,141.02,139.81,140.53,58663.0,134.903,135.7404,134.5757,135.2687,58663.0
2019-12-17 10:30:00,140.57,140.96,140.09,140.58,97443.0,135.3072,135.6826,134.8452,135.3169,97443.0
2019-12-17 11:00:00,140.55,140.67,139.6,140.15,56109.0,135.288,135.4035,134.3735,134.903,56109.0
2019-12-17 11:30:00,140.06,140.1,139.82,140.03,48018.0,134.8163,134.8548,134.5853,134.7874,48018.0
2019-12-17 12:00:00,139.96,140.06,139.83,139.94,27788.0,134.7201,134.8163,134.5949,134.7008,27788.0
2019-12-17 12:30:00,139.96,140.17,139.53,139.85,28494.0,134.7201,134.9222,134.3062,134.6142,28494.0
2019-12-17 13:00:00,139.75,139.75,138.56,138.58,70418.0,134.5179,134.5179,133.3725,133.3917,70418.0
2019-12-17 13:30:00,138.56,138.79,138.49,138.72,30620.0,133.3725,133.5939,133.3051,133.5265,30620.0
2019-12-17 14:00:00,138.76,138.87,138.12,138.2,41125.0,133.565,133.6709,132.949,133.026,41125.0
2019-12-17 14:30:00,138.2,138.28,137.83,137.9,39185.0,133.026,133.103,132.6698,132.7372,39185.0
2019-12-17 15:00:00,137.92,137.98,137.32,137.57,71687.0,132.7564,132.8142,132.1789,132.4195,71687.0
2019-12-17 15:30:00,137.59,138.15,137.06,137.86,267256.0,132.4388,132.9778,131.9286,132.6987,267256.0
2019-12-18 09:30:00,137.85,139.25,137.61,139.04,64635.0,132.6891,134.0366,132.458,133.8345,64635.0
2019-12-18 10:00:00,139.08,140.06,139.04,139.1,38677.0,133.873,134.8163,133.8345,133.8923,38677.0
2019-12-18 10:30:00,139.05,139.78,138.68,138.89,33069.0,133.8441,134.5468,133.488,133.6901,33069.0
2019-12-18 11:00:00,138.93,139.2,138.36,138.86,59236.0,133.7286,133.9885,133.18,133.6612,59236.0
2019-12-18 11:30:00,138.81,139.43,138.69,139.18,36261.0,133.6131,134.2099,133.4976,133.9693,36261.0
2019-12-18 12:00:00,139.17,139.7,139.13,139.62,40593.0,133.9596,134.4698,133.9211,134.3928,40593.0
2019-12-18 12:30:00,139.61,139.85,139.38,139.47,28186.0,134.3832,134.6142,134.1618,134.2484,28186.0
2019-12-18 13:00:00,139.46,139.51,138.51,138.54,36793.0,134.2388,134.2869,133.3244,133.3532,36793.0
2019-12-18 13:30:00,138.56,138.76,137.96,138.08,31986.0,133.3725,133.565,132.7949,132.9105,31986.0
2019-12-18 14:00:00,138.17,138.21,137.74,137.74,46827.0,132.9971,133.0356,132.5832,132.5832,46827.0
2019-12-18 14:30:00,137.77,137.92,137.67,137.81,57900.0,132.6121,132.7564,132.5158,132.6506,57900.0
2019-12-18 15:00:00,137.87,137.88,137.21,137.48,88994.0,132.7083,132.7179,132.073,132.3329,88994.0
2019-12-18 15:30:00,137.46,137.51,136.92,137.01,242679.0,132.3137,132.3618,131.7939,131.8805,242679.0
2019-12-19 09:30:00,137.2,137.92,136.45,136.8,85019.0,132.0634,132.7564,131.3415,131.6784,85019.0
2019-12-19 10:00:00,136.84,137.15,135.54,136.11,74101.0,131.7169,132.0153,130.4655,131.0142,74101.0
2019-12-19 10:30:00,135.97,136.77,135.74,136.63,70019.0,130.8794,131.6495,130.6581,131.5147,70019.0
2019-12-19 11:00:00,136.55,136.58,135.93,136.03,40966.0,131.4377,131.4666,130.8409,130.9372,40966.0
2019-12-19 11:30:00,135.98,135.99,135.39,135.41,38916.0,130.8891,130.8987,130.3212,130.3404,38916.0
2019-12-19 12:00:00,135.4,135.42,134.73,135.06,141043.0,130.3308,130.35,129.6859,130.0035,141043.0
2019-12-19 12:30:00,135.02,135.32,134.66,135.28,130802.0,129.965,130.2538,129.6185,130.2153,130802.0
2019-12-19 13:00:00,135.28,135.82,135.22,135.82,24547.0,130.2153,130.7351,130.1575,130.7351,24547.0
2019-12-19 13:30:00,135.82,136.23,135.77,136.02,39671.0,130.7351,131.1297,130.6869,130.9276,39671.0
2019-12-19 14:00:00,136.06,136.1,135.81,135.87,27127.0,130.9661,131.0046,130.7254,130.7832,27127.0
2019-12-19 14:30:00,135.84,135.96,135.49,135.49,35621.0,130.7543,130.8698,130.4174,130.4174,35621.0
2019-12-19 15:00:00,135.46,135.56,135.26,135.34,34799.0,130.3885,130.4848,130.196,130.273,34799.0
2019-12-19 15:30:00,135.35,135.69,135.28,135.63,152882.0,130.2827,130.6099,130.2153,130.5522,152882.0
2019-12-20 09:30:00,136.54,136.55,135.4,136.36,236175.0,131.4281,131.4377,130.3308,131.2548,236175.0
2019-12-20 10:00:00,136.36,137.05,136.34,136.43,69229.0,131.2548,131.919,131.2356,131.3222,69229.0
2019-12-20 10:30:00,136.47,136.67,136.21,136.27,35294.0,131.3607,131.5532,131.1105,131.1682,35294.0
2019-12-20 11:00:00,136.38,136.55,136.13,136.51,55921.0,131.2741,131.4377,131.0335,131.3992,55921.0
2019-12-20 11:30:00,136.5,137.35,136.5,137.06,45272.0,131.3896,132.2078,131.3896,131.9286,45272.0
2019-12-20 12:00:00,137.02,137.53,137.01,137.14,48669.0,131.8901,132.381,131.8805,132.0056,48669.0
2019-12-20 12:30:00,137.15,137.41,137.01,137.06,30926.0,132.0153,132.2655,131.8805,131.9286,30926.0
2019-12-20 13:00:00,137.08,137.11,136.89,136.92,15798.0,131.9479,131.9768,131.765,131.7939,15798.0
2019-12-20 13:30:00,136.91,137.05,136.83,137.05,14330.0,131.7843,131.919,131.7073,131.919,14330.0
2019-12-20 14:00:00,137.07,137.29,136.99,137.01,24360.0,131.9383,132.15,131.8613,131.8805,24360.0
2019-12-20 14:30:00,137.03,137.93,136.97,137.71,51783.0,131.8998,132.7661,131.842,132.5543,51783.0
2019-12-20 15:00:00,137.72,137.74,137.45,137.5,41989.0,132.5639,132.5832,132.304,132.3522,41989.0
2019-12-20 15:30:00,137.54,137.83,137.17,137.62,183451.0,132.3907,132.6698,132.0345,132.4677,183451.0
2019-12-23 09:30:00,137.97,138.87,137.62,138.51,42550.0,132.8046,133.6709,132.4677,133.3244,42550.0
2019-12-23 10:00:00,138.51,138.55,137.13,137.27,32536.0,133.3244,133.3629,131.996,132.1308,32536.0
2019-12-23 10:30:00,137.23,137.98,136.96,137.43,23260.0,132.0923,132.8142,131.8324,132.2848,23260.0
2019-12-23 11:00:00,137.49,137.99,137.49,137.96,17406.0,132.3425,132.8238,132.3425,132.7949,17406.0
2019-12-23 11:30:00,137.97,138.52,137.97,138.37,11495.0,132.8046,133.334,132.8046,133.1896,11495.0
2019-12-23 12:00:00,138.38,138.77,138.35,138.7,22309.0,133.1992,133.5746,133.1703,133.5072,22309.0
2019-12-23 12:30:00,138.73,138.8,138.23,138.35,22094.0,133.5361,133.6035,133.0548,133.1703,22094.0
2019-12-23 13:00:00,138.34,138.46,138.15,138.15,14584.0,133.1607,133.2762,132.9778,132.9778,14584.0
2019-12-23 13:30:00,138.17,138.21,137.88,138.01,18781.0,132.9971,133.0356,132.7179,132.8431,18781.0
2019-12-23 14:00:00,138.04,138.1,137.86,138.03,17402.0,132.8719,132.9297,132.6987,132.8623,17402.0
2019-12-23 14:30:00,138.03,138.3,138.03,138.24,31261.0,132.8623,133.1222,132.8623,133.0645,31261.0
2019-12-23 15:00:00,138.24,138.26,137.85,137.86,23644.0,133.0645,133.0837,132.6891,132.6987,23644.0
2019-12-23 15:30:00,137.86,137.96,137.44,137.59,87840.0,132.6987,132.7949,132.2944,132.4388,87840.0
2019-12-24 09:30:00,137.24,137.78,137.06,137.6,17043.0,132.1019,132.6217,131.9286,132.4484,17043.0
2019-12-24 10:00:00,137.67,138.39,137.67,137.75,16329.0,132.5158,133.2088,132.5158,132.5928,16329.0
2019-12-24 10:30:00,137.87,138.14,137.82,137.93,13552.0,132.7083,132.9682,132.6602,132.7661,13552.0
2019-12-24 11:00:00,137.9,137.98,137.42,137.82,12639.0,132.7372,132.8142,132.2752,132.6602,12639.0
2019-12-24 11:30:00,137.81,137.94,137.76,137.88,10796.0,132.6506,132.7757,132.6024,132.7179,10796.0
2019-12-24 12:00:00,137.87,138.62,137.77,138.37,58075.0,132.7083,133.4302,132.6121,133.1896,58075.0
2019-12-24 12:30:00,138.37,138.86,138.32,138.77,57811.0,133.1896,133.6612,133.1415,133.5746,57811.0
2019-12-26 09:30:00,139.51,139.6,138.65,138.78,11440.0,134.2869,134.3735,133.4591,133.5842,11440.0
2019-12-26 10:00:00,138.73,138.75,138.35,138.41,10586.0,133.5361,133.5554,133.1703,133.2281,10586.0
2019-12-26 10:30:00,138.36,138.58,138.33,138.42,8599.0,133.18,133.3917,133.1511,133.2377,8599.0
2019-12-26 11:00:00,138.44,138.89,138.44,138.82,10686.0,133.257,133.6901,133.257,133.6227,10686.0
2019-12-26 11:30:00,138.86,138.95,138.66,138.85,6142.0,133.6612,133.7479,133.4687,133.6516,6142.0
2019-12-26 12:00:00,138.85,138.92,138.66,138.81,8790.0,133.6516,133.719,133.4687,133.6131,8790.0
2019-12-26 12:30:00,138.8,138.99,138.77,138.92,5258.0,133.6035,133.7864,133.5746,133.719,5258.0
2019-12-26 13:00:00,138.92,138.98,138.76,138.83,11061.0,133.719,133.7768,133.565,133.6324,11061.0
2019-12-26 13:30:00,138.8,138.86,138.76,138.76,5010.0,133.6035,133.6612,133.565,133.565,5010.0
2019-12-26 14:00:00,138.77,139.53,138.77,139.36,35650.0,133.5746,134.3062,133.5746,134.1425,35650.0
2019-12-26 14:30:00,139.4,139.51,139.11,139.49,55759.0,134.181,134.2869,133.9019,134.2677,55759.0
2019-12-26 15:00:00,139.52,139.64,139.07,139.22,49119.0,134.2965,134.412,133.8634,134.0078,49119.0
2019-12-26 15:30:00,139.2,139.35,139.0,139.29,82006.0,133.9885,134.1329,133.796,134.0752,82006.0
2019-12-27 09:30:00,139.34,139.45,138.66,138.67,73194.0,134.1233,134.2292,133.4687,133.4784,73194.0
2019-12-27 10:00:00,138.18,138.51,137.86,138.51,11656.0,133.0067,133.3244,132.6987,133.3244,11656.0
2019-12-27 10:30:00,138.5,138.87,138.37,138.87,20761.0,133.3147,133.6709,133.1896,133.6709,20761.0
2019-12-27 11:00:00,138.88,139.62,138.87,138.94,30818.0,133.6805,134.3928,133.6709,133.7383,30818.0
2019-12-27 11:30:00,138.99,139.54,138.92,139.36,11951.0,133.7864,134.3158,133.719,134.1425,11951.0
2019-12-27 12:00:00,139.28,139.61,139.13,139.47,13965.0,134.0655,134.3832,133.9211,134.2484,13965.0
2019-12-27 12:30:00,139.45,139.59,139.43,139.51,8478.0,134.2292,134.3639,134.2099,134.2869,8478.0
2019-12-27 13:00:00,139.49,139.56,139.32,139.39,11697.0,134.2677,134.335,134.104,134.1714,11697.0
2019-12-27 13:30:00,139.38,139.43,139.25,139.4,13235.0,134.1618,134.2099,134.0366,134.181,13235.0
2019-12-27 14:00:00,139.4,139.73,139.31,139.57,20595.0,134.181,134.4987,134.0944,134.3447,20595.0
2019-12-27 14:30:00,139.6,139.76,139.45,139.76,12036.0,134.3735,134.5276,134.2292,134.5276,12036.0
2019-12-27 15:00:00,139.79,139.85,139.63,139.78,14404.0,134.5564,134.6142,134.4024,134.5468,14404.0
2019-12-27 15:30:00,139.76,139.92,139.37,139.42,70801.0,134.5276,134.6816,134.1522,134.2003,70801.0
2019-12-30 09:30:00,139.52,139.69,138.22,138.54,26721.0,134.2965,134.4602,133.0452,133.3532,26721.0
2019-12-30 10:00:00,138.63,138.86,138.08,138.13,40919.0,133.4399,133.6612,132.9105,132.9586,40919.0
2019-12-30 10:30:00,138.16,138.28,137.8,138.23,13717.0,132.9875,133.103,132.6409,133.0548,13717.0
2019-12-30 11:00:00,138.25,138.57,137.95,138.34,11423.0,133.0741,133.3821,132.7853,133.1607,11423.0
2019-12-30 11:30:00,138.43,138.9,138.3,138.32,9055.0,133.2473,133.6998,133.1222,133.1415,9055.0
2019-12-30 12:00:00,138.33,138.5,138.06,138.11,36410.0,133.1511,133.3147,132.8912,132.9393,36410.0
2019-12-30 12:30:00,138.07,138.25,137.89,138.1,16157.0,132.9008,133.0741,132.7276,132.9297,16157.0
2019-12-30 13:00:00,138.09,138.29,137.98,138.16,12364.0,132.9201,133.1126,132.8142,132.9875,12364.0
2019-12-30 13:30:00,138.16,138.29,138.11,138.12,12666.0,132.9875,133.1126,132.9393,132.949,12666.0
2019-12-30 14:00:00,138.13,138.13,137.67,137.75,11722.0,132.9586,132.9586,132.5158,132.5928,11722.0
2019-12-30 14:30:00,137.75,137.83,137.51,137.55,19138.0,132.5928,132.6698,132.3618,132.4003,19138.0
2019-12-30 15:00:00,137.52,137.54,137.28,137.42,28610.0,132.3714,132.3907,132.1404,132.2752,28610.0
2019-12-30 15:30:00,137.42,137.48,137.08,137.2,93896.0,132.2752,132.3329,131.9479,132.0634,93896.0
2019-12-31 09:30:00,136.7,137.44,136.3,137.28,34096.0,131.5821,132.2944,131.1971,132.1404,34096.0
2019-12-31 10:00:00,137.22,138.19,137.19,138.08,19527.0,132.0826,133.0163,132.0538,132.9105,19527.0
2019-12-31 10:30:00,138.09,138.32,137.83,137.91,35881.0,132.9201,133.1415,132.6698,132.7468,35881.0
2019-12-31 11:00:00,137.92,138.0,137.5,137.66,10963.0,132.7564,132.8334,132.3522,132.5062,10963.0
2019-12-31 11:30:00,137.64,137.89,137.49,137.73,11273.0,132.4869,132.7276,132.3425,132.5736,11273.0
2019-12-31 12:00:00,137.71,137.94,137.63,137.92,15725.0,132.5543,132.7757,132.4773,132.7564,15725.0
2019-12-31 12:30:00,137.92,138.1,137.75,137.91,12553.0,132.7564,132.9297,132.5928,132.7468,12553.0
2019-12-31 13:00:00,137.88,137.92,137.59,137.84,11279.0,132.7179,132.7564,132.4388,132.6794,11279.0
2019-12-31 13:30:00,137.85,138.15,137.83,138.14,7624.0,132.6891,132.9778,132.6698,132.9682,7624.0
2019-12-31 14:00:00,138.09,138.33,137.98,138.11,17396.0,132.9201,133.1511,132.8142,132.9393,17396.0
2019-12-31 14:30:00,138.07,138.1,137.77,137.78,30875.0,132.9008,132.9297,132.6121,132.6217,30875.0
2019-12-31 15:00:00,137.73,138.18,137.69,138.18,21569.0,132.5736,133.0067,132.5351,133.0067,21569.0
2019-12-31 15:30:00,138.17,138.4,138.02,138.26,84173.0,132.9971,133.2185,132.8527,133.0837,84173.0
2020-01-02 09:30:00,139.11,139.85,138.11,138.63,40148.0,133.9019,134.6142,132.9393,133.4399,40148.0
2020-01-02 10:00:00,138.6,138.6,137.69,137.81,19047.0,133.411,133.411,132.5351,132.6506,19047.0
2020-01-02 10:30:00,137.81,138.08,137.54,138.02,59703.0,132.6506,132.9105,132.3907,132.8527,59703.0
2020-01-02 11:00:00,138.05,138.99,138.04,138.44,30803.0,132.8816,133.7864,132.8719,133.257,30803.0
2020-01-02 11:30:00,138.4,138.4,137.52,137.61,18877.0,133.2185,133.2185,132.3714,132.458,18877.0
2020-01-02 12:00:00,137.59,137.89,137.55,137.77,21765.0,132.4388,132.7276,132.4003,132.6121,21765.0
2020-01-02 12:30:00,137.83,137.95,137.69,137.94,18313.0,132.6698,132.7853,132.5351,132.7757,18313.0
2020-01-02 13:00:00,138.0,138.01,137.71,137.84,18200.0,132.8334,132.8431,132.5543,132.6794,18200.0
2020-01-02 13:30:00,137.85,137.94,137.62,137.77,17406.0,132.6891,132.7757,132.4677,132.6121,17406.0
2020-01-02 14:00:00,137.71,138.13,137.67,138.1,13793.0,132.5543,132.9586,132.5158,132.9297,13793.0
2020-01-02 14:30:00,138.06,138.54,137.98,138.15,30884.0,132.8912,133.3532,132.8142,132.9778,30884.0
2020-01-02 15:00:00,138.23,138.23,137.93,137.95,31985.0,133.0548,133.0548,132.7661,132.7853,31985.0
2020-01-02 15:30:00,137.97,138.78,137.94,138.72,94217.0,132.8046,133.5842,132.7757,133.5265,94217.0
2020-01-03 09:30:00,136.53,137.63,135.57,137.02,46807.0,131.4185,132.4773,130.4944,131.8901,46807.0
2020-01-03 10:00:00,136.82,137.4,136.82,137.4,28324.0,131.6976,132.2559,131.6976,132.2559,28324.0
2020-01-03 10:30:00,137.41,137.44,136.31,136.31,39707.0,132.2655,132.2944,131.2067,131.2067,39707.0
2020-01-03 11:00:00,136.18,136.55,136.08,136.39,16509.0,131.0816,131.4377,130.9853,131.2837,16509.0
2020-01-03 11:30:00,136.4,137.18,136.4,136.9,20418.0,131.2933,132.0441,131.2933,131.7746,20418.0
2020-01-03 12:00:00,136.94,137.24,136.88,137.03,18058.0,131.8131,132.1019,131.7554,131.8998,18058.0
2020-01-03 12:30:00,137.06,137.44,137.03,137.26,14771.0,131.9286,132.2944,131.8998,132.1212,14771.0
2020-01-03 13:00:00,137.28,137.51,137.03,137.18,9541.0,132.1404,132.3618,131.8998,132.0441,9541.0
2020-01-03 13:30:00,137.17,137.22,136.72,137.12,14703.0,132.0345,132.0826,131.6014,131.9864,14703.0
2020-01-03 14:00:00,137.15,137.21,136.76,137.02,14713.0,132.0153,132.073,131.6399,131.8901,14713.0
2020-01-03 14:30:00,137.03,137.14,136.79,137.13,14775.0,131.8998,132.0056,131.6687,131.996,14775.0
2020-01-03 15:00:00,137.19,137.31,136.86,136.89,26910.0,132.0538,132.1693,131.7361,131.765,26910.0
2020-01-03 15:30:00,136.88,137.06,136.32,136.69,92216.0,131.7554,131.9286,131.2163,131.5725,92216.0
2020-01-06 09:30:00,136.04,136.18,135.22,135.95,41120.0,130.9468,131.0816,130.1575,130.8602,41120.0
2020-01-06 10:00:00,135.81,136.4,135.65,136.18,40036.0,130.7254,131.2933,130.5714,131.0816,40036.0
2020-01-06 10:30:00,136.22,136.91,136.21,136.59,20290.0,131.1201,131.7843,131.1105,131.4762,20290.0
2020-01-06 11:00:00,136.66,136.68,136.3,136.49,15011.0,131.5436,131.5629,131.1971,131.38,15011.0
2020-01-06 11:30:00,136.57,136.9,136.43,136.88,16907.0,131.457,131.7746,131.3222,131.7554,16907.0
2020-01-06 12:00:00,136.84,136.91,136.4,136.56,25094.0,131.7169,131.7843,131.2933,131.4474,25094.0
2020-01-06 12:30:00,136.58,136.93,136.57,136.77,16366.0,131.4666,131.8035,131.457,131.6495,16366.0
2020-01-06 13:00:00,136.71,136.86,136.6,136.62,13756.0,131.5917,131.7361,131.4859,131.5051,13756.0
2020-01-06 13:30:00,136.63,137.17,136.56,136.96,35423.0,131.5147,132.0345,131.4474,131.8324,35423.0
2020-01-06 14:00:00,136.94,137.57,136.9,137.53,32807.0,131.8131,132.4195,131.7746,132.381,32807.0
2020-01-06 14:30:00,137.51,137.7,137.47,137.62,23809.0,132.3618,132.5447,132.3233,132.4677,23809.0
2020-01-06 15:00:00,137.65,138.01,137.55,137.91,31792.0,132.4966,132.8431,132.4003,132.7468,31792.0
2020-01-06 15:30:00,137.9,138.17,137.76,138.15,134177.0,132.7372,132.9971,132.6024,132.9778,134177.0
2020-01-07 09:30:00,137.02,137.41,135.94,136.04,40272.0,131.8901,132.2655,130.8506,130.9468,40272.0
2020-01-07 10:00:00,136.11,137.15,135.8,136.94,78840.0,131.0142,132.0153,130.7158,131.8131,78840.0
2020-01-07 10:30:00,136.94,137.6,136.87,137.38,26978.0,131.8131,132.4484,131.7458,132.2367,26978.0
2020-01-07 11:00:00,137.45,137.51,137.06,137.17,22510.0,132.304,132.3618,131.9286,132.0345,22510.0
2020-01-07 11:30:00,137.15,137.72,136.95,137.72,43352.0,132.0153,132.5639,131.8228,132.5639,43352.0
2020-01-07 12:00:00,137.68,137.86,137.42,137.42,24905.0,132.5254,132.6987,132.2752,132.2752,24905.0
2020-01-07 12:30:00,137.37,137.55,137.25,137.54,9188.0,132.227,132.4003,132.1115,132.3907,9188.0
2020-01-07 13:00:00,137.51,137.77,137.48,137.77,11917.0,132.3618,132.6121,132.3329,132.6121,11917.0
2020-01-07 13:30:00,137.78,137.88,137.69,137.69,13396.0,132.6217,132.7179,132.5351,132.5351,13396.0
2020-01-07 14:00:00,137.59,137.69,137.15,137.45,11700.0,132.4388,132.5351,132.0153,132.304,11700.0
2020-01-07 14:30:00,137.47,137.57,137.3,137.4,10281.0,132.3233,132.4195,132.1597,132.2559,10281.0
2020-01-07 15:00:00,137.42,137.79,137.41,137.79,15155.0,132.2752,132.6313,132.2655,132.6313,15155.0
2020-01-07 15:30:00,137.79,137.86,137.58,137.83,79559.0,132.6313,132.6987,132.4292,132.6698,79559.0
2020-01-08 09:30:00,138.0,138.0,137.35,137.66,37555.0,132.8334,132.8334,132.2078,132.5062,37555.0
2020-01-08 10:00:00,137.65,138.07,137.52,137.59,45532.0,132.4966,132.9008,132.3714,132.4388,45532.0
2020-01-08 10:30:00,137.57,138.2,137.48,138.11,18289.0,132.4195,133.026,132.3329,132.9393,18289.0
2020-01-08 11:00:00,138.14,139.0,138.06,138.99,16023.0,132.9682,133.796,132.8912,133.7864,16023.0
2020-01-08 11:30:00,138.93,139.72,138.72,139.35,33256.0,133.7286,134.4891,133.5265,134.1329,33256.0
2020-01-08 12:00:00,139.33,139.7,139.28,139.62,16336.0,134.1137,134.4698,134.0655,134.3928,16336.0
2020-01-08 12:30:00,139.61,139.67,139.34,139.58,30149.0,134.3832,134.4409,134.1233,134.3543,30149.0
2020-01-08 13:00:00,139.59,139.78,139.43,139.68,16808.0,134.3639,134.5468,134.2099,134.4505,16808.0
2020-01-08 13:30:00,139.7,140.09,139.68,140.05,29393.0,134.4698,134.8452,134.4505,134.8067,29393.0
2020-01-08 14:00:00,140.07,140.33,140.0,140.24,18109.0,134.8259,135.0762,134.7586,134.9896,18109.0
2020-01-08 14:30:00,140.24,140.55,139.99,140.33,29495.0,134.9896,135.288,134.7489,135.0762,29495.0
2020-01-08 15:00:00,140.44,140.71,140.43,140.54,31974.0,135.1821,135.442,135.1725,135.2784,31974.0
2020-01-08 15:30:00,140.54,140.74,140.43,140.56,136529.0,135.2784,135.4709,135.1725,135.2976,136529.0
2020-01-09 09:30:00,140.63,140.79,140.0,140.5,57131.0,135.365,135.519,134.7586,135.2398,57131.0
2020-01-09 10:00:00,140.5,141.0,140.2,141.0,28051.0,135.2398,135.7211,134.9511,135.7211,28051.0
2020-01-09 10:30:00,141.05,141.58,140.77,141.45,27298.0,135.7693,136.2794,135.4997,136.1543,27298.0
2020-01-09 11:00:00,141.48,141.73,141.12,141.58,23848.0,136.1832,136.4238,135.8366,136.2794,23848.0
2020-01-09 11:30:00,141.58,141.81,141.49,141.71,16240.0,136.2794,136.5008,136.1928,136.4045,16240.0
2020-01-09 12:00:00,141.73,141.93,141.65,141.81,21076.0,136.4238,136.6163,136.3468,136.5008,21076.0
2020-01-09 12:30:00,141.77,141.89,141.56,141.78,29442.0,136.4623,136.5778,136.2602,136.4719,29442.0
2020-01-09 13:00:00,141.78,142.01,141.69,141.95,25220.0,136.4719,136.6933,136.3853,136.6356,25220.0
2020-01-09 13:30:00,141.98,142.03,141.69,141.72,18484.0,136.6644,136.7126,136.3853,136.4142,18484.0
2020-01-09 14:00:00,141.76,141.85,141.51,141.51,14319.0,136.4527,136.5393,136.212,136.212,14319.0
2020-01-09 14:30:00,141.58,141.88,141.48,141.48,17004.0,136.2794,136.5682,136.1832,136.1832,17004.0
2020-01-09 15:00:00,141.49,141.62,141.23,141.37,21156.0,136.1928,136.3179,135.9425,136.0773,21156.0
2020-01-09 15:30:00,141.3,141.47,141.07,141.3,77099.0,136.0099,136.1735,135.7885,136.0099,77099.0
2020-01-10 09:30:00,144.52,145.42,143.39,143.79,91473.0,139.1093,139.9757,138.0217,138.4067,91473.0
2020-01-10 10:00:00,143.83,144.14,143.31,143.5,57692.0,138.4452,138.7436,137.9446,138.1275,57692.0
2020-01-10 10:30:00,143.52,144.57,143.43,144.53,40222.0,138.1468,139.1575,138.0602,139.119,40222.0
2020-01-10 11:00:00,144.49,144.67,143.83,144.25,37880.0,139.0805,139.2537,138.4452,138.8495,37880.0
2020-01-10 11:30:00,144.2,144.8,144.15,144.15,32918.0,138.8013,139.3789,138.7532,138.7532,32918.0
2020-01-10 12:00:00,143.98,144.16,143.53,143.53,47013.0,138.5896,138.7628,138.1564,138.1564,47013.0
2020-01-10 12:30:00,143.58,143.95,143.5,143.82,29941.0,138.2045,138.5607,138.1275,138.4356,29941.0
2020-01-10 13:00:00,143.76,144.09,143.75,143.86,48311.0,138.3778,138.6954,138.3682,138.4741,48311.0
2020-01-10 13:30:00,143.89,144.07,143.74,143.88,55201.0,138.5029,138.6762,138.3585,138.4933,55201.0
2020-01-10 14:00:00,143.85,144.06,143.59,143.63,48561.0,138.4644,138.6666,138.2142,138.2527,48561.0
2020-01-10 14:30:00,143.59,143.8,143.25,143.67,32604.0,138.2142,138.4163,137.8869,138.2912,32604.0
2020-01-10 15:00:00,143.64,143.96,143.49,143.89,41393.0,138.2623,138.5703,138.1179,138.5029,41393.0
2020-01-10 15:30:00,143.86,144.04,143.43,143.84,136362.0,138.4741,138.6473,138.0602,138.4548,136362.0
2020-01-13 09:30:00,143.53,144.48,143.17,144.44,69222.0,138.1564,139.0708,137.8099,139.0323,69222.0
2020-01-13 10:00:00,144.59,144.89,144.28,144.83,35241.0,139.1767,139.4655,138.8783,139.4077,35241.0
2020-01-13 10:30:00,144.88,144.96,144.64,144.94,30287.0,139.4559,139.5329,139.2249,139.5136,30287.0
2020-01-13 11:00:00,144.95,144.97,144.21,144.79,67383.0,139.5232,139.5425,138.811,139.3692,67383.0
2020-01-13 11:30:00,144.74,144.8,143.81,143.87,25236.0,139.3211,139.3789,138.4259,138.4837,25236.0
2020-01-13 12:00:00,143.88,144.02,143.27,143.56,54514.0,138.4933,138.6281,137.9061,138.1853,54514.0
2020-01-13 12:30:00,143.57,143.66,143.06,143.5,25541.0,138.1949,138.2815,137.704,138.1275,25541.0
2020-01-13 13:00:00,143.47,143.61,143.29,143.36,17953.0,138.0987,138.2334,137.9254,137.9928,17953.0
2020-01-13 13:30:00,143.4,143.42,142.38,142.38,23376.0,138.0313,138.0505,137.0495,137.0495,23376.0
2020-01-13 14:00:00,142.41,143.14,142.41,143.06,37170.0,137.0783,137.781,137.0783,137.704,37170.0
2020-01-13 14:30:00,143.03,143.84,143.02,143.8,29067.0,137.6751,138.4548,137.6655,138.4163,29067.0
2020-01-13 15:00:00,143.83,143.83,143.27,143.28,32084.0,138.4452,138.4452,137.9061,137.9158,32084.0
2020-01-13 15:30:00,143.26,143.76,143.24,143.65,108002.0,137.8965,138.3778,137.8773,138.2719,108002.0
2020-01-14 09:30:00,148.49,150.57,147.96,148.56,364503.0,142.9307,144.9328,142.4206,142.9981,364503.0
2020-01-14 10:00:00,148.56,149.37,148.29,149.37,69816.0,142.9981,143.7778,142.7382,143.7778,69816.0
2020-01-14 10:30:00,149.26,150.69,149.0,150.65,84554.0,143.6719,145.0483,143.4216,145.0098,84554.0
2020-01-14 11:00:00,150.64,150.96,149.89,150.95,146946.0,145.0002,145.3082,144.2783,145.2986,146946.0
2020-01-14 11:30:00,150.89,151.16,149.96,150.17,110990.0,145.2409,145.5008,144.3457,144.5478,110990.0
2020-01-14 12:00:00,150.2,150.23,149.43,149.89,47091.0,144.5767,144.6056,143.8355,144.2783,47091.0
2020-01-14 12:30:00,149.87,151.1,149.78,150.9,94274.0,144.259,145.443,144.1724,145.2505,94274.0
2020-01-14 13:00:00,150.9,151.33,150.56,150.74,109955.0,145.2505,145.6644,144.9232,145.0965,109955.0
2020-01-14 13:30:00,150.71,150.89,150.16,150.58,58902.0,145.0676,145.2409,144.5382,144.9425,58902.0
2020-01-14 14:00:00,150.59,150.62,149.97,150.62,123199.0,144.9521,144.981,144.3553,144.981,123199.0
2020-01-14 14:30:00,150.63,150.7,150.16,150.29,49610.0,144.9906,145.058,144.5382,144.6633,49610.0
2020-01-14 15:00:00,150.28,150.52,149.94,149.99,65534.0,144.6537,144.8847,144.3264,144.3746,65534.0
2020-01-14 15:30:00,150.02,150.9,149.95,150.67,192746.0,144.4034,145.2505,144.3361,145.0291,192746.0
2020-01-15 09:30:00,150.68,153.74,150.34,153.64,76157.0,145.0387,147.9842,144.7115,147.8879,76157.0
2020-01-15 10:00:00,153.71,154.22,153.17,153.43,109818.0,147.9553,148.4462,147.4355,147.6858,109818.0
2020-01-15 10:30:00,153.55,154.74,153.55,154.53,37017.0,147.8013,148.9467,147.8013,148.7446,37017.0
2020-01-15 11:00:00,154.52,155.44,154.49,155.41,82090.0,148.735,149.6205,148.7061,149.5916,82090.0
2020-01-15 11:30:00,155.42,155.93,155.03,155.11,56237.0,149.6013,150.0922,149.2259,149.3029,56237.0
2020-01-15 12:00:00,155.07,155.2,154.4,154.6,92325.0,149.2644,149.3895,148.6195,148.812,92325.0
2020-01-15 12:30:00,154.6,154.78,153.99,154.08,32937.0,148.812,148.9852,148.2248,148.3114,32937.0
2020-01-15 13:00:00,154.01,154.25,153.9,154.06,33866.0,148.2441,148.4751,148.1382,148.2922,33866.0
2020-01-15 13:30:00,154.13,154.25,153.76,153.83,38589.0,148.3596,148.4751,148.0034,148.0708,38589.0
2020-01-15 14:00:00,153.83,154.46,153.81,154.46,29164.0,148.0708,148.6772,148.0515,148.6772,29164.0
2020-01-15 14:30:00,154.44,154.44,153.96,154.03,38434.0,148.658,148.658,148.1959,148.2633,38434.0
2020-01-15 15:00:00,154.03,154.03,153.68,153.87,49325.0,148.2633,148.2633,147.9264,148.1093,49325.0
2020-01-15 15:30:00,153.87,154.11,153.73,154.03,163776.0,148.1093,148.3403,147.9745,148.2633,163776.0
2020-01-16 09:30:00,154.99,155.45,153.94,154.5,37511.0,149.1874,149.6301,148.1767,148.7157,37511.0
2020-01-16 10:00:00,154.38,155.18,154.28,154.67,48070.0,148.6002,149.3702,148.5039,148.8793,48070.0
2020-01-16 10:30:00,154.64,155.18,154.61,154.63,38238.0,148.8505,149.3702,148.8216,148.8408,38238.0
2020-01-16 11:00:00,154.57,154.73,154.04,154.58,33543.0,148.7831,148.9371,148.2729,148.7927,33543.0
2020-01-16 11:30:00,154.51,154.78,154.31,154.45,26161.0,148.7253,148.9852,148.5328,148.6676,26161.0
2020-01-16 12:00:00,154.47,155.04,154.44,154.73,24953.0,148.6868,149.2355,148.658,148.9371,24953.0
2020-01-16 12:30:00,154.73,155.29,154.73,155.0,21271.0,148.9371,149.4761,148.9371,149.197,21271.0
2020-01-16 13:00:00,154.95,155.5,154.94,155.45,22645.0,149.1489,149.6783,149.1392,149.6301,22645.0
2020-01-16 13:30:00,155.42,155.57,155.15,155.47,27593.0,149.6013,149.7456,149.3414,149.6494,27593.0
2020-01-16 14:00:00,155.5,155.93,155.43,155.72,29387.0,149.6783,150.0922,149.6109,149.89,29387.0
2020-01-16 14:30:00,155.77,156.0,155.73,155.93,30174.0,149.9382,150.1595,149.8997,150.0922,30174.0
2020-01-16 15:00:00,155.93,155.94,155.72,155.79,42931.0,150.0922,150.1018,149.89,149.9574,42931.0
2020-01-16 15:30:00,155.76,156.32,155.74,156.25,103842.0,149.9285,150.4676,149.9093,150.4002,103842.0
2020-01-17 09:30:00,156.8,156.97,155.51,155.86,160423.0,150.9296,151.0932,149.6879,150.0248,160423.0
2020-01-17 10:00:00,155.75,156.09,155.56,156.0,57139.0,149.9189,150.2462,149.736,150.1595,57139.0
2020-01-17 10:30:00,155.97,156.17,155.6,156.01,73857.0,150.1307,150.3232,149.7745,150.1692,73857.0
2020-01-17 11:00:00,155.97,156.16,155.39,155.68,70352.0,150.1307,150.3136,149.5724,149.8515,70352.0
2020-01-17 11:30:00,155.74,156.07,155.72,156.01,33770.0,149.9093,150.2269,149.89,150.1692,33770.0
2020-01-17 12:00:00,156.02,156.07,155.81,155.95,38734.0,150.1788,150.2269,149.9767,150.1114,38734.0
2020-01-17 12:30:00,155.98,156.06,155.92,155.96,26968.0,150.1403,150.2173,150.0825,150.121,26968.0
2020-01-17 13:00:00,155.94,156.14,155.92,155.99,62799.0,150.1018,150.2943,150.0825,150.1499,62799.0
2020-01-17 13:30:00,156.0,156.06,155.92,155.94,39201.0,150.1595,150.2173,150.0825,150.1018,39201.0
2020-01-17 14:00:00,155.94,156.02,155.19,155.19,79512.0,150.1018,150.1788,149.3799,149.3799,79512.0
2020-01-17 14:30:00,155.15,155.49,155.04,155.48,53401.0,149.3414,149.6686,149.2355,149.659,53401.0
2020-01-17 15:00:00,155.48,155.95,155.12,155.85,55314.0,149.659,150.1114,149.3125,150.0152,55314.0
2020-01-17 15:30:00,155.85,156.36,155.62,156.33,194772.0,150.0152,150.5061,149.7938,150.4772,194772.0
2020-01-21 09:30:00,155.8,155.98,154.87,155.14,62639.0,149.967,150.1403,149.0719,149.3317,62639.0
2020-01-21 10:00:00,155.14,155.57,154.24,154.69,58112.0,149.3317,149.7456,148.4654,148.8986,58112.0
2020-01-21 10:30:00,154.64,154.96,154.45,154.65,40046.0,148.8505,149.1585,148.6676,148.8601,40046.0
2020-01-21 11:00:00,154.68,156.11,154.67,155.72,60578.0,148.889,150.2654,148.8793,149.89,60578.0
2020-01-21 11:30:00,155.64,156.09,155.54,156.0,39587.0,149.813,150.2462,149.7168,150.1595,39587.0
2020-01-21 12:00:00,156.02,156.09,155.71,155.79,30731.0,150.1788,150.2462,149.8804,149.9574,30731.0
2020-01-21 12:30:00,155.85,156.02,155.74,155.85,38325.0,150.0152,150.1788,149.9093,150.0152,38325.0
2020-01-21 13:00:00,155.86,156.11,155.37,155.44,36641.0,150.0248,150.2654,149.5531,149.6205,36641.0
2020-01-21 13:30:00,155.49,155.8,155.33,155.6,23967.0,149.6686,149.967,149.5146,149.7745,23967.0
2020-01-21 14:00:00,155.54,155.9,155.45,155.64,34697.0,149.7168,150.0633,149.6301,149.813,34697.0
2020-01-21 14:30:00,155.62,156.04,155.59,155.81,41344.0,149.7938,150.1981,149.7649,149.9767,41344.0
2020-01-21 15:00:00,155.88,155.98,154.93,155.01,44944.0,150.044,150.1403,149.1296,149.2066,44944.0
2020-01-21 15:30:00,155.03,155.42,154.85,155.22,135159.0,149.2259,149.6013,149.0526,149.4088,135159.0
2020-01-22 09:30:00,155.67,156.03,154.89,155.28,39142.0,149.8419,150.1884,149.0911,149.4665,39142.0
2020-01-22 10:00:00,155.27,155.52,154.54,155.25,23713.0,149.4569,149.6975,148.7542,149.4376,23713.0
2020-01-22 10:30:00,155.23,155.91,155.15,155.25,66161.0,149.4184,150.0729,149.3414,149.4376,66161.0
2020-01-22 11:00:00,155.26,155.58,154.94,155.12,36395.0,149.4473,149.7553,149.1392,149.3125,36395.0
2020-01-22 11:30:00,155.17,155.79,155.15,155.74,23709.0,149.3606,149.9574,149.3414,149.9093,23709.0
2020-01-22 12:00:00,155.69,156.11,155.56,156.0,72455.0,149.8612,150.2654,149.736,150.1595,72455.0
2020-01-22 12:30:00,156.0,156.22,155.96,155.98,58439.0,150.1595,150.3713,150.121,150.1403,58439.0
2020-01-22 13:00:00,156.01,156.16,155.81,156.11,37277.0,150.1692,150.3136,149.9767,150.2654,37277.0
2020-01-22 13:30:00,156.11,156.45,156.04,156.22,37963.0,150.2654,150.5927,150.1981,150.3713,37963.0
2020-01-22 14:00:00,156.15,156.22,155.98,156.19,37578.0,150.3039,150.3713,150.1403,150.3424,37578.0
2020-01-22 14:30:00,156.16,156.18,155.97,156.06,39963.0,150.3136,150.3328,150.1307,150.2173,39963.0
2020-01-22 15:00:00,156.04,156.08,155.6,155.84,43492.0,150.1981,150.2366,149.7745,150.0055,43492.0
2020-01-22 15:30:00,155.84,156.31,155.7,155.79,179155.0,150.0055,150.4579,149.8708,149.9574,179155.0
2020-01-23 09:30:00,155.17,155.17,152.54,154.68,100645.0,149.3606,149.3606,146.8291,148.889,100645.0
2020-01-23 10:00:00,154.78,155.16,154.2,154.99,37483.0,148.9852,149.351,148.4269,149.1874,37483.0
2020-01-23 10:30:00,154.95,155.07,154.11,154.21,38167.0,149.1489,149.2644,148.3403,148.4366,38167.0
2020-01-23 11:00:00,154.15,154.39,153.49,153.76,65108.0,148.3788,148.6098,147.7435,148.0034,65108.0
2020-01-23 11:30:00,153.71,154.81,153.71,154.71,61093.0,147.9553,149.0141,147.9553,148.9178,61093.0
2020-01-23 12:00:00,154.71,155.02,154.52,154.82,74294.0,148.9178,149.2162,148.735,149.0237,74294.0
2020-01-23 12:30:00,154.86,154.94,154.46,154.63,20783.0,149.0622,149.1392,148.6772,148.8408,20783.0
2020-01-23 13:00:00,154.58,155.27,154.54,155.12,31922.0,148.7927,149.4569,148.7542,149.3125,31922.0
2020-01-23 13:30:00,155.12,155.46,155.1,155.28,30606.0,149.3125,149.6398,149.2932,149.4665,30606.0
2020-01-23 14:00:00,155.25,155.4,154.93,154.93,30919.0,149.4376,149.582,149.1296,149.1296,30919.0
2020-01-23 14:30:00,154.97,155.14,154.67,154.84,29683.0,149.1681,149.3317,148.8793,149.043,29683.0
2020-01-23 15:00:00,154.84,155.14,154.69,155.02,50398.0,149.043,149.3317,148.8986,149.2162,50398.0
2020-01-23 15:30:00,154.96,155.2,154.8,155.12,104093.0,149.1585,149.3895,149.0045,149.3125,104093.0
2020-01-24 09:30:00,155.5,155.5,152.59,152.69,64652.0,149.6783,149.6783,146.8772,146.9735,64652.0
2020-01-24 10:00:00,152.69,152.84,151.56,151.82,91501.0,146.9735,147.1179,145.8858,146.136,91501.0
2020-01-24 10:30:00,151.75,152.29,151.28,151.48,71860.0,146.0687,146.5884,145.6163,145.8088,71860.0
2020-01-24 11:00:00,151.48,152.36,150.32,150.41,53601.0,145.8088,146.6558,144.6922,144.7788,53601.0
2020-01-24 11:30:00,150.43,150.86,149.77,149.79,51680.0,144.7981,145.212,144.1628,144.182,51680.0
2020-01-24 12:00:00,149.76,150.28,149.56,150.12,55909.0,144.1532,144.6537,143.9607,144.4997,55909.0
2020-01-24 12:30:00,150.11,151.09,150.11,150.97,31951.0,144.4901,145.4334,144.4901,145.3179,31951.0
2020-01-24 13:00:00,150.96,151.12,150.41,150.83,26648.0,145.3082,145.4622,144.7788,145.1831,26648.0
2020-01-24 13:30:00,150.76,151.03,150.4,150.7,33219.0,145.1157,145.3756,144.7692,145.058,33219.0
2020-01-24 14:00:00,150.62,151.03,150.38,150.82,32950.0,144.981,145.3756,144.75,145.1735,32950.0
2020-01-24 14:30:00,150.75,152.29,150.75,152.26,77350.0,145.1061,146.5884,145.1061,146.5596,77350.0
2020-01-24 15:00:00,152.23,152.62,152.04,152.47,47925.0,146.5307,146.9061,146.3478,146.7617,47925.0
2020-01-24 15:30:00,152.46,152.75,151.89,152.63,134874.0,146.7521,147.0312,146.2034,146.9157,134874.0
2020-01-27 09:30:00,149.94,150.74,149.07,150.24,68549.0,144.3264,145.0965,143.489,144.6152,68549.0
2020-01-27 10:00:00,150.14,150.48,148.84,150.42,68190.0,144.5189,144.8462,143.2676,144.7885,68190.0
2020-01-27 10:30:00,150.25,150.76,150.1,150.5,16486.0,144.6248,145.1157,144.4804,144.8655,16486.0
2020-01-27 11:00:00,150.47,150.84,149.73,149.86,18520.0,144.8366,145.1927,144.1243,144.2494,18520.0
2020-01-27 11:30:00,149.87,150.45,149.87,150.17,15024.0,144.259,144.8173,144.259,144.5478,15024.0
2020-01-27 12:00:00,149.96,150.07,149.66,149.75,16685.0,144.3457,144.4516,144.0569,144.1435,16685.0
2020-01-27 12:30:00,149.76,150.15,149.69,149.82,12020.0,144.1532,144.5286,144.0858,144.2109,12020.0
2020-01-27 13:00:00,149.78,149.97,149.46,149.46,12902.0,144.1724,144.3553,143.8644,143.8644,12902.0
2020-01-27 13:30:00,149.49,149.89,149.46,149.56,15434.0,143.8933,144.2783,143.8644,143.9607,15434.0
2020-01-27 14:00:00,149.54,150.38,149.34,150.32,27818.0,143.9414,144.75,143.7489,144.6922,27818.0
2020-01-27 14:30:00,150.32,150.79,150.28,150.79,26931.0,144.6922,145.1446,144.6537,145.1446,26931.0
2020-01-27 15:00:00,150.72,151.3,150.72,151.21,32116.0,145.0772,145.6355,145.0772,145.5489,32116.0
2020-01-27 15:30:00,151.19,151.19,150.56,150.56,94926.0,145.5296,145.5296,144.9232,144.9232,94926.0
2020-01-28 09:30:00,151.11,152.15,151.07,151.14,64873.0,145.4526,146.4537,145.4141,145.4815,64873.0
2020-01-28 10:00:00,151.24,152.1,150.81,151.94,16555.0,145.5778,146.4056,145.1639,146.2515,16555.0
2020-01-28 10:30:00,151.86,152.44,151.82,152.34,24244.0,146.1745,146.7328,146.136,146.6366,24244.0
2020-01-28 11:00:00,152.36,153.1,152.25,152.85,18172.0,146.6558,147.3681,146.5499,147.1275,18172.0
2020-01-28 11:30:00,152.8,153.32,152.53,153.24,33830.0,147.0794,147.5799,146.8195,147.5029,33830.0
2020-01-28 12:00:00,153.28,153.56,153.18,153.52,18760.0,147.5414,147.8109,147.4451,147.7724,18760.0
2020-01-28 12:30:00,153.51,153.51,153.04,153.13,18340.0,147.7628,147.7628,147.3104,147.397,18340.0
2020-01-28 13:00:00,153.09,153.12,152.74,153.04,15111.0,147.3585,147.3874,147.0216,147.3104,15111.0
2020-01-28 13:30:00,153.0,153.0,152.43,152.65,14090.0,147.2719,147.2719,146.7232,146.935,14090.0
2020-01-28 14:00:00,152.68,152.94,152.66,152.69,13733.0,146.9638,147.2141,146.9446,146.9735,13733.0
2020-01-28 14:30:00,152.64,153.1,152.47,152.54,15648.0,146.9253,147.3681,146.7617,146.8291,15648.0
2020-01-28 15:00:00,152.57,152.73,152.4,152.6,22805.0,146.858,147.012,146.6943,146.8868,22805.0
2020-01-28 15:30:00,152.58,152.6,152.05,152.06,68636.0,146.8676,146.8868,146.3574,146.3671,68636.0
2020-01-29 09:30:00,152.32,152.87,150.56,150.67,80712.0,146.6173,147.1467,144.9232,145.0291,80712.0
2020-01-29 10:00:00,150.72,150.87,149.65,150.61,89702.0,145.0772,145.2216,144.0473,144.9713,89702.0
2020-01-29 10:30:00,150.75,151.06,150.51,150.88,38259.0,145.1061,145.4045,144.8751,145.2312,38259.0
2020-01-29 11:00:00,150.92,151.4,150.92,151.4,28837.0,145.2697,145.7318,145.2697,145.7318,28837.0
2020-01-29 11:30:00,151.35,151.64,151.17,151.21,30589.0,145.6836,145.9628,145.5104,145.5489,30589.0
2020-01-29 12:00:00,151.18,151.28,150.93,151.04,15244.0,145.52,145.6163,145.2794,145.3852,15244.0
2020-01-29 12:30:00,151.05,151.13,150.79,150.88,21071.0,145.3949,145.4719,145.1446,145.2312,21071.0
2020-01-29 13:00:00,150.91,151.18,150.84,151.03,43856.0,145.2601,145.52,145.1927,145.3756,43856.0
2020-01-29 13:30:00,151.05,151.35,150.8,150.91,41764.0,145.3949,145.6836,145.1542,145.2601,41764.0
2020-01-29 14:00:00,150.93,151.17,150.52,150.94,40688.0,145.2794,145.5104,144.8847,145.289,40688.0
2020-01-29 14:30:00,150.94,150.95,150.47,150.56,27495.0,145.289,145.2986,144.8366,144.9232,27495.0
2020-01-29 15:00:00,150.58,150.59,149.88,150.22,78903.0,144.9425,144.9521,144.2687,144.5959,78903.0
2020-01-29 15:30:00,150.19,150.21,149.27,149.33,211042.0,144.5671,144.5863,143.6815,143.7393,211042.0
2020-01-30 09:30:00,148.5,149.6,147.97,148.33,83312.0,142.9403,143.9992,142.4302,142.7767,83312.0
2020-01-30 10:00:00,148.11,149.03,147.66,147.74,35211.0,142.5649,143.4505,142.1318,142.2088,35211.0
2020-01-30 10:30:00,147.89,147.9,146.64,146.9,44283.0,142.3532,142.3628,141.15,141.4002,44283.0
2020-01-30 11:00:00,146.91,147.26,146.54,146.73,35102.0,141.4099,141.7468,141.0537,141.2366,35102.0
2020-01-30 11:30:00,146.72,146.82,146.41,146.54,57654.0,141.227,141.3232,140.9286,141.0537,57654.0
2020-01-30 12:00:00,146.57,146.62,145.74,146.02,38993.0,141.0826,141.1307,140.2837,140.5532,38993.0
2020-01-30 12:30:00,146.06,146.12,145.19,145.52,51605.0,140.5917,140.6494,139.7543,140.0719,51605.0
2020-01-30 13:00:00,145.45,145.56,145.0,145.0,49192.0,140.0045,140.1104,139.5714,139.5714,49192.0
2020-01-30 13:30:00,144.94,145.5,144.74,145.28,70103.0,139.5136,140.0527,139.3211,139.8409,70103.0
2020-01-30 14:00:00,145.32,145.51,145.09,145.45,34101.0,139.8794,140.0623,139.658,140.0045,34101.0
2020-01-30 14:30:00,145.42,145.87,145.13,145.73,53909.0,139.9757,140.4088,139.6965,140.274,53909.0
2020-01-30 15:00:00,145.73,146.88,145.73,146.86,42849.0,140.274,141.381,140.274,141.3617,42849.0
2020-01-30 15:30:00,146.89,147.63,146.85,147.14,192702.0,141.3906,142.1029,141.3521,141.6313,192702.0
2020-01-31 09:30:00,146.87,147.12,145.77,146.03,64585.0,141.3714,141.612,140.3125,140.5628,64585.0
2020-01-31 10:00:00,146.03,146.34,145.05,145.13,53585.0,140.5628,140.8612,139.6195,139.6965,53585.0
2020-01-31 10:30:00,145.05,145.23,143.91,143.99,36338.0,139.6195,139.7928,138.5222,138.5992,36338.0
2020-01-31 11:00:00,143.99,144.43,143.61,143.69,51084.0,138.5992,139.0227,138.2334,138.3104,51084.0
2020-01-31 11:30:00,143.77,144.4,143.65,144.4,32230.0,138.3874,138.9938,138.2719,138.9938,32230.0
2020-01-31 12:00:00,144.35,144.35,143.58,143.76,29004.0,138.9457,138.9457,138.2045,138.3778,29004.0
2020-01-31 12:30:00,143.72,143.91,143.2,143.64,28296.0,138.3393,138.5222,137.8388,138.2623,28296.0
2020-01-31 13:00:00,143.64,144.11,143.27,143.46,29640.0,138.2623,138.7147,137.9061,138.089,29640.0
2020-01-31 13:30:00,143.43,143.48,142.76,142.9,57711.0,138.0602,138.1083,137.4152,137.55,57711.0
2020-01-31 14:00:00,142.95,143.17,142.51,142.75,62924.0,137.5981,137.8099,137.1746,137.4056,62924.0
2020-01-31 14:30:00,142.72,143.11,142.55,142.65,89278.0,137.3767,137.7521,137.2131,137.3094,89278.0
2020-01-31 15:00:00,142.68,142.78,141.93,141.94,82115.0,137.3382,137.4345,136.6163,136.6259,82115.0
2020-01-31 15:30:00,141.92,142.87,141.91,142.63,164428.0,136.6067,137.5211,136.5971,137.2901,164428.0
2020-02-03 09:30:00,143.03,144.76,142.9,144.47,97937.0,137.6751,139.3404,137.55,139.0612,97937.0
2020-02-03 10:00:00,144.54,145.61,144.51,145.25,67444.0,139.1286,140.1585,139.0997,139.812,67444.0
2020-02-03 10:30:00,145.24,145.25,143.81,144.06,57744.0,139.8024,139.812,138.4259,138.6666,57744.0
2020-02-03 11:00:00,144.0,144.14,143.43,143.64,45322.0,138.6088,138.7436,138.0602,138.2623,45322.0
2020-02-03 11:30:00,143.69,143.96,143.07,143.52,35591.0,138.3104,138.5703,137.7136,138.1468,35591.0
2020-02-03 12:00:00,143.52,144.16,143.37,143.69,33173.0,138.1468,138.7628,138.0024,138.3104,33173.0
2020-02-03 12:30:00,143.61,143.97,143.5,143.89,17672.0,138.2334,138.5799,138.1275,138.5029,17672.0
2020-02-03 13:00:00,143.9,144.03,143.32,143.4,25833.0,138.5126,138.6377,137.9543,138.0313,25833.0
2020-02-03 13:30:00,143.37,143.75,143.32,143.43,27273.0,138.0024,138.3682,137.9543,138.0602,27273.0
2020-02-03 14:00:00,143.4,143.8,143.3,143.36,30688.0,138.0313,138.4163,137.935,137.9928,30688.0
2020-02-03 14:30:00,143.36,143.4,142.84,142.84,62877.0,137.9928,138.0313,137.4922,137.4922,62877.0
2020-02-03 15:00:00,142.84,143.61,142.84,143.44,60814.0,137.4922,138.2334,137.4922,138.0698,60814.0
2020-02-03 15:30:00,143.47,144.03,143.28,143.82,177868.0,138.0987,138.6377,137.9158,138.4356,177868.0
2020-02-04 09:30:00,148.01,152.8,147.75,150.47,280110.0,142.4687,147.0794,142.2184,144.8366,280110.0
2020-02-04 10:00:00,150.27,150.77,148.24,149.54,155872.0,144.6441,145.1254,142.6901,143.9414,155872.0
2020-02-04 10:30:00,149.6,150.32,148.78,150.32,108044.0,143.9992,144.6922,143.2099,144.6922,108044.0
2020-02-04 11:00:00,150.18,150.77,148.75,149.12,74523.0,144.5574,145.1254,143.181,143.5371,74523.0
2020-02-04 11:30:00,149.22,150.2,149.0,149.27,181281.0,143.6334,144.5767,143.4216,143.6815,181281.0
2020-02-04 12:00:00,149.36,150.0,149.08,149.32,99229.0,143.7681,144.3842,143.4986,143.7296,99229.0
2020-02-04 12:30:00,149.37,150.77,149.09,149.99,50605.0,143.7778,145.1254,143.5083,144.3746,50605.0
2020-02-04 13:00:00,149.95,150.35,149.84,149.97,35662.0,144.3361,144.7211,144.2302,144.3553,35662.0
2020-02-04 13:30:00,149.98,150.56,149.54,149.8,45137.0,144.3649,144.9232,143.9414,144.1917,45137.0
2020-02-04 14:00:00,149.8,150.17,149.08,149.83,57211.0,144.1917,144.5478,143.4986,144.2205,57211.0
2020-02-04 14:30:00,149.75,150.53,149.62,149.92,48585.0,144.1435,144.8943,144.0184,144.3072,48585.0
2020-02-04 15:00:00,149.93,150.05,149.64,150.01,79895.0,144.3168,144.4323,144.0377,144.3938,79895.0
2020-02-04 15:30:00,149.94,150.4,149.14,149.33,280141.0,144.3264,144.7692,143.5564,143.7393,280141.0
2020-02-05 09:30:00,150.01,156.12,149.73,155.37,158921.0,144.3938,150.2751,144.1243,149.5531,158921.0
2020-02-05 10:00:00,155.3,156.12,153.76,153.94,193800.0,149.4858,150.2751,148.0034,148.1767,193800.0
2020-02-05 10:30:00,153.8,154.94,153.39,154.01,64120.0,148.0419,149.1392,147.6473,148.2441,64120.0
2020-02-05 11:00:00,154.12,154.9,153.8,154.82,66218.0,148.3499,149.1007,148.0419,149.0237,66218.0
2020-02-05 11:30:00,154.78,155.07,154.21,154.45,55848.0,148.9852,149.2644,148.4366,148.6676,55848.0
2020-02-05 12:00:00,154.5,154.87,153.85,154.06,102065.0,148.7157,149.0719,148.09,148.2922,102065.0
2020-02-05 12:30:00,154.12,154.41,153.35,153.53,51472.0,148.3499,148.6291,147.6088,147.782,51472.0
2020-02-05 13:00:00,153.5,153.7,153.05,153.4,51832.0,147.7531,147.9457,147.32,147.6569,51832.0
2020-02-05 13:30:00,153.38,154.07,153.2,153.91,46496.0,147.6376,148.3018,147.4644,148.1478,46496.0
2020-02-05 14:00:00,153.89,154.42,153.77,154.1,39013.0,148.1285,148.6387,148.013,148.3307,39013.0
2020-02-05 14:30:00,154.07,154.07,152.89,153.16,34178.0,148.3018,148.3018,147.166,147.4259,34178.0
2020-02-05 15:00:00,153.11,153.27,152.47,152.91,53418.0,147.3777,147.5318,146.7617,147.1852,53418.0
2020-02-05 15:30:00,152.78,152.79,151.94,152.24,167614.0,147.0601,147.0697,146.2515,146.5403,167614.0
2020-02-06 09:30:00,154.78,156.74,154.49,156.32,166865.0,148.9852,150.8718,148.7061,150.4676,166865.0
2020-02-06 10:00:00,156.33,159.1,156.25,157.64,195148.0,150.4772,153.1435,150.4002,151.7381,195148.0
2020-02-06 10:30:00,157.56,157.99,156.63,157.16,266793.0,151.6611,152.075,150.766,151.2761,266793.0
2020-02-06 11:00:00,157.14,158.0,156.97,157.32,79423.0,151.2569,152.0847,151.0932,151.4301,79423.0
2020-02-06 11:30:00,157.28,157.68,156.99,157.28,94410.0,151.3916,151.7767,151.1125,151.3916,94410.0
2020-02-06 12:00:00,157.22,157.81,157.22,157.55,38185.0,151.3339,151.9018,151.3339,151.6515,38185.0
2020-02-06 12:30:00,157.55,157.65,157.3,157.37,40269.0,151.6515,151.7478,151.4109,151.4783,40269.0
2020-02-06 13:00:00,157.4,157.69,156.84,157.63,59792.0,151.5071,151.7863,150.9681,151.7285,59792.0
2020-02-06 13:30:00,157.64,157.76,156.89,157.16,81851.0,151.7381,151.8537,151.0162,151.2761,81851.0
2020-02-06 14:00:00,157.1,157.52,156.87,157.07,84889.0,151.2184,151.6226,150.997,151.1895,84889.0
2020-02-06 14:30:00,157.08,157.28,156.86,156.98,73942.0,151.1991,151.3916,150.9874,151.1029,73942.0
2020-02-06 15:00:00,156.95,157.86,156.93,157.78,100732.0,151.074,151.9499,151.0547,151.8729,100732.0
2020-02-06 15:30:00,157.76,158.46,157.69,158.33,224089.0,151.8537,152.5274,151.7863,152.4023,224089.0
2020-02-07 09:30:00,160.15,161.93,159.48,159.64,160192.0,154.1542,155.8675,153.5093,153.6633,160192.0
2020-02-07 10:00:00,159.7,160.07,158.33,158.47,185461.0,153.721,154.0772,152.4023,152.5371,185461.0
2020-02-07 10:30:00,158.42,158.6,157.27,157.99,167535.0,152.4889,152.6622,151.382,152.075,167535.0
2020-02-07 11:00:00,157.94,157.94,157.0,157.58,90619.0,152.0269,152.0269,151.1221,151.6804,90619.0
2020-02-07 11:30:00,157.63,157.93,157.42,157.6,52482.0,151.7285,152.0173,151.5264,151.6996,52482.0
2020-02-07 12:00:00,157.55,157.82,156.82,157.71,64146.0,151.6515,151.9114,150.9488,151.8055,64146.0
2020-02-07 12:30:00,157.66,157.76,157.39,157.55,53637.0,151.7574,151.8537,151.4975,151.6515,53637.0
2020-02-07 13:00:00,157.57,157.67,156.98,156.99,46468.0,151.6708,151.767,151.1029,151.1125,46468.0
2020-02-07 13:30:00,156.99,157.11,156.36,156.59,35741.0,151.1125,151.228,150.5061,150.7275,35741.0
2020-02-07 14:00:00,156.56,156.58,155.77,156.16,71852.0,150.6986,150.7178,149.9382,150.3136,71852.0
2020-02-07 14:30:00,156.15,156.6,155.84,155.86,71669.0,150.3039,150.7371,150.0055,150.0248,71669.0
2020-02-07 15:00:00,155.88,156.31,155.82,156.25,74217.0,150.044,150.4579,149.9863,150.4002,74217.0
2020-02-07 15:30:00,156.27,156.71,156.08,156.31,174428.0,150.4194,150.843,150.2366,150.4579,174428.0
2020-02-10 09:30:00,161.61,162.76,159.78,162.53,423994.0,155.5595,156.6665,153.798,156.4451,423994.0
2020-02-10 10:00:00,162.53,164.77,162.12,164.77,222500.0,156.4451,158.6012,156.0504,158.6012,222500.0
2020-02-10 10:30:00,164.75,164.85,163.14,163.33,175515.0,158.582,158.6782,157.0322,157.2151,175515.0
2020-02-10 11:00:00,163.34,163.68,162.35,162.67,121347.0,157.2247,157.552,156.2718,156.5798,121347.0
2020-02-10 11:30:00,162.74,163.49,162.7,162.73,157980.0,156.6472,157.3691,156.6087,156.6376,157980.0
2020-02-10 12:00:00,162.69,163.24,162.46,162.54,68382.0,156.5991,157.1285,156.3777,156.4547,68382.0
2020-02-10 12:30:00,162.59,162.86,161.72,162.23,113514.0,156.5028,156.7627,155.6654,156.1563,113514.0
2020-02-10 13:00:00,162.23,162.59,161.58,161.73,72049.0,156.1563,156.5028,155.5306,155.675,72049.0
2020-02-10 13:30:00,161.76,162.23,161.29,161.8,122227.0,155.7039,156.1563,155.2515,155.7424,122227.0
2020-02-10 14:00:00,161.8,162.18,161.69,162.14,104099.0,155.7424,156.1082,155.6365,156.0697,104099.0
2020-02-10 14:30:00,162.12,162.2,161.08,161.73,110604.0,156.0504,156.1274,155.0494,155.675,110604.0
2020-02-10 15:00:00,161.76,162.23,161.66,162.16,154919.0,155.7039,156.1563,155.6076,156.0889,154919.0
2020-02-10 15:30:00,162.2,162.54,161.8,162.15,515288.0,156.1274,156.4547,155.7424,156.0793,515288.0
2020-02-11 09:30:00,162.34,163.68,160.75,163.07,198285.0,156.2622,157.552,154.7317,156.9649,198285.0
2020-02-11 10:00:00,163.0,163.98,162.85,163.18,103102.0,156.8975,157.8408,156.7531,157.0707,103102.0
2020-02-11 10:30:00,163.16,163.64,161.95,161.99,65754.0,157.0515,157.5135,155.8868,155.9253,65754.0
2020-02-11 11:00:00,162.0,162.98,162.0,162.85,72192.0,155.9349,156.8782,155.9349,156.7531,72192.0
2020-02-11 11:30:00,162.83,164.09,162.62,164.05,63459.0,156.7338,157.9467,156.5317,157.9082,63459.0
2020-02-11 12:00:00,164.06,164.45,163.44,163.53,55141.0,157.9178,158.2932,157.321,157.4076,55141.0
2020-02-11 12:30:00,163.56,164.08,163.44,163.95,47776.0,157.4365,157.937,157.321,157.8119,47776.0
2020-02-11 13:00:00,163.89,164.43,163.77,164.37,65151.0,157.7542,158.2739,157.6386,158.2162,65151.0
2020-02-11 13:30:00,164.33,165.19,164.33,165.14,79165.0,158.1777,159.0055,158.1777,158.9574,79165.0
2020-02-11 14:00:00,165.18,165.41,164.57,164.67,76044.0,158.9959,159.2172,158.4087,158.505,76044.0
2020-02-11 14:30:00,164.69,164.9,164.5,164.59,52928.0,158.5242,158.7263,158.3413,158.4279,52928.0
2020-02-11 15:00:00,164.62,164.84,164.1,164.61,95986.0,158.4568,158.6686,157.9563,158.4472,95986.0
2020-02-11 15:30:00,164.58,165.13,164.32,164.65,273739.0,158.4183,158.9477,158.1681,158.4857,273739.0
2020-02-12 09:30:00,165.21,167.9,164.99,165.29,164332.0,159.0247,161.614,158.813,159.1017,164332.0
2020-02-12 10:00:00,165.25,166.23,164.04,165.56,85426.0,159.0632,160.0065,157.8985,159.3616,85426.0
2020-02-12 10:30:00,165.59,166.35,165.32,166.1,32261.0,159.3905,160.1221,159.1306,159.8814,32261.0
2020-02-12 11:00:00,166.21,166.93,166.11,166.75,45097.0,159.9873,160.6803,159.891,160.5071,45097.0
2020-02-12 11:30:00,166.73,168.08,166.7,168.04,51380.0,160.4878,161.7873,160.459,161.7488,51380.0
2020-02-12 12:00:00,168.08,168.2,167.69,167.86,75848.0,161.7873,161.9028,161.4119,161.5755,75848.0
2020-02-12 12:30:00,167.86,168.09,167.16,167.54,44192.0,161.5755,161.7969,160.9017,161.2675,44192.0
2020-02-12 13:00:00,167.47,167.52,166.93,167.21,50596.0,161.2001,161.2483,160.6803,160.9499,50596.0
2020-02-12 13:30:00,167.25,168.03,167.17,167.73,47391.0,160.9884,161.7392,160.9114,161.4504,47391.0
2020-02-12 14:00:00,167.83,168.31,167.72,168.01,42050.0,161.5466,162.0087,161.4408,161.7199,42050.0
2020-02-12 14:30:00,168.03,168.21,167.7,168.19,44302.0,161.7392,161.9124,161.4215,161.8932,44302.0
2020-02-12 15:00:00,168.24,168.24,167.6,168.07,43158.0,161.9413,161.9413,161.3253,161.7777,43158.0
2020-02-12 15:30:00,168.05,168.38,167.95,168.0,167570.0,161.7584,162.0761,161.6622,161.7103,167570.0
2020-02-13 09:30:00,166.46,167.88,166.02,167.34,111456.0,160.2279,161.5948,159.8044,161.075,111456.0
2020-02-13 10:00:00,167.18,168.79,166.9,168.12,62833.0,160.921,162.4707,160.6515,161.8258,62833.0
2020-02-13 10:30:00,168.18,168.23,167.45,167.75,41091.0,161.8835,161.9317,161.1809,161.4696,41091.0
2020-02-13 11:00:00,167.68,168.48,167.45,168.29,41205.0,161.4023,162.1723,161.1809,161.9894,41205.0
2020-02-13 11:30:00,168.26,168.71,167.81,168.5,48106.0,161.9605,162.3937,161.5274,162.1916,48106.0
2020-02-13 12:00:00,168.5,169.17,168.5,168.91,52546.0,162.1916,162.8365,162.1916,162.5862,52546.0
2020-02-13 12:30:00,168.97,169.58,168.7,169.23,46551.0,162.644,163.2311,162.3841,162.8942,46551.0
2020-02-13 13:00:00,169.19,169.43,168.85,169.17,69506.0,162.8557,163.0867,162.5285,162.8365,69506.0
2020-02-13 13:30:00,169.2,169.67,169.13,169.46,48393.0,162.8654,163.3178,162.798,163.1156,48393.0
2020-02-13 14:00:00,169.39,169.5,168.38,168.48,58850.0,163.0482,163.1541,162.0761,162.1723,58850.0
2020-02-13 14:30:00,168.46,168.62,167.82,168.43,111210.0,162.1531,162.3071,161.537,162.1242,111210.0
2020-02-13 15:00:00,168.43,168.76,168.2,168.59,113354.0,162.1242,162.4418,161.9028,162.2782,113354.0
2020-02-13 15:30:00,168.57,168.82,167.89,167.92,332719.0,162.2589,162.4996,161.6044,161.6333,332719.0
2020-02-14 09:30:00,167.12,168.5,167.08,167.62,58957.0,160.8632,162.1916,160.8247,161.3445,58957.0
2020-02-14 10:00:00,167.78,168.15,164.25,167.73,453468.0,161.4985,161.8547,158.1007,161.4504,453468.0
2020-02-14 10:30:00,167.64,168.07,166.55,167.2,96433.0,161.3638,161.7777,160.3146,160.9402,96433.0
2020-02-14 11:00:00,167.27,167.27,165.8,166.09,101756.0,161.0076,161.0076,159.5926,159.8718,101756.0
2020-02-14 11:30:00,165.91,166.93,165.91,166.22,97046.0,159.6985,160.6803,159.6985,159.9969,97046.0
2020-02-14 12:00:00,166.21,166.77,166.06,166.67,63357.0,159.9873,160.5263,159.8429,160.4301,63357.0
2020-02-14 12:30:00,166.62,166.9,165.97,166.53,68669.0,160.3819,160.6515,159.7563,160.2953,68669.0
2020-02-14 13:00:00,166.65,167.26,166.41,167.16,63103.0,160.4108,160.998,160.1798,160.9017,63103.0
2020-02-14 13:30:00,167.19,167.71,167.06,167.67,39813.0,160.9306,161.4311,160.8055,161.3926,39813.0
2020-02-14 14:00:00,167.67,168.03,167.31,167.68,34970.0,161.3926,161.7392,161.0461,161.4023,34970.0
2020-02-14 14:30:00,167.7,167.94,167.2,167.34,44731.0,161.4215,161.6525,160.9402,161.075,44731.0
2020-02-14 15:00:00,167.35,167.89,167.15,167.89,40819.0,161.0846,161.6044,160.8921,161.6044,40819.0
2020-02-14 15:30:00,167.84,168.48,167.54,168.03,183793.0,161.5563,162.1723,161.2675,161.7392,183793.0
2020-02-18 09:30:00,168.38,169.03,167.53,167.97,75893.0,162.0761,162.7017,161.2579,161.6814,75893.0
2020-02-18 10:00:00,168.08,168.2,166.76,167.29,55862.0,161.7873,161.9028,160.5167,161.0269,55862.0
2020-02-18 10:30:00,167.2,168.07,167.08,167.99,50460.0,160.9402,161.7777,160.8247,161.7007,50460.0
2020-02-18 11:00:00,167.89,168.04,167.29,167.86,75856.0,161.6044,161.7488,161.0269,161.5755,75856.0
2020-02-18 11:30:00,167.85,168.55,167.81,168.19,48201.0,161.5659,162.2397,161.5274,161.8932,48201.0
2020-02-18 12:00:00,168.19,168.42,167.36,167.47,66670.0,161.8932,162.1146,161.0942,161.2001,66670.0
2020-02-18 12:30:00,167.47,167.91,167.35,167.63,47311.0,161.2001,161.6237,161.0846,161.3541,47311.0
2020-02-18 13:00:00,167.71,168.39,167.65,168.13,42425.0,161.4311,162.0857,161.3734,161.8354,42425.0
2020-02-18 13:30:00,168.08,168.23,167.64,167.65,38680.0,161.7873,161.9317,161.3638,161.3734,38680.0
2020-02-18 14:00:00,167.64,168.2,167.55,168.02,44448.0,161.3638,161.9028,161.2771,161.7295,44448.0
2020-02-18 14:30:00,167.95,168.23,167.8,168.15,67783.0,161.6622,161.9317,161.5178,161.8547,67783.0
2020-02-18 15:00:00,168.17,168.18,167.89,168.04,65597.0,161.8739,161.8835,161.6044,161.7488,65597.0
2020-02-18 15:30:00,168.05,168.13,167.57,167.66,187274.0,161.7584,161.8354,161.2964,161.383,187274.0
2020-02-19 09:30:00,167.92,168.35,167.02,167.02,80387.0,161.6333,162.0472,160.767,160.767,80387.0
2020-02-19 10:00:00,167.02,167.13,166.17,166.41,88775.0,160.767,160.8729,159.9488,160.1798,88775.0
2020-02-19 10:30:00,166.39,167.3,166.39,166.71,66881.0,160.1606,161.0365,160.1606,160.4686,66881.0
2020-02-19 11:00:00,166.75,167.14,166.32,166.5,47559.0,160.5071,160.8825,160.0932,160.2664,47559.0
2020-02-19 11:30:00,166.5,167.02,166.34,166.98,72750.0,160.2664,160.767,160.1124,160.7285,72750.0
2020-02-19 12:00:00,166.95,167.45,166.72,167.13,50702.0,160.6996,161.1809,160.4782,160.8729,50702.0
2020-02-19 12:30:00,167.15,167.64,167.15,167.26,36987.0,160.8921,161.3638,160.8921,160.998,36987.0
2020-02-19 13:00:00,167.21,167.43,166.85,166.89,34337.0,160.9499,161.1616,160.6033,160.6418,34337.0
2020-02-19 13:30:00,166.93,167.18,166.82,166.99,62403.0,160.6803,160.921,160.5745,160.7381,62403.0
2020-02-19 14:00:00,167.01,167.65,166.96,167.36,46235.0,160.7573,161.3734,160.7092,161.0942,46235.0
2020-02-19 14:30:00,167.36,167.8,167.3,167.63,39347.0,161.0942,161.5178,161.0365,161.3541,39347.0
2020-02-19 15:00:00,167.65,167.9,167.36,167.69,59899.0,161.3734,161.614,161.0942,161.4119,59899.0
2020-02-19 15:30:00,167.7,168.32,167.55,168.03,230643.0,161.4215,162.0183,161.2771,161.7392,230643.0
2020-02-20 09:30:00,168.2,168.75,167.02,168.4,107106.0,161.9028,162.4322,160.767,162.0953,107106.0
2020-02-20 10:00:00,168.36,168.41,167.59,168.18,49636.0,162.0568,162.1049,161.3156,161.8835,49636.0
2020-02-20 10:30:00,168.23,168.58,167.88,167.91,59816.0,161.9317,162.2686,161.5948,161.6237,59816.0
2020-02-20 11:00:00,167.91,168.22,167.3,167.86,46695.0,161.6237,161.922,161.0365,161.5755,46695.0
2020-02-20 11:30:00,167.96,168.13,167.1,167.33,93972.0,161.6718,161.8354,160.844,161.0654,93972.0
2020-02-20 12:00:00,167.27,167.47,167.0,167.23,54618.0,161.0076,161.2001,160.7477,160.9691,54618.0
2020-02-20 12:30:00,167.29,167.88,167.23,167.78,51172.0,161.0269,161.5948,160.9691,161.4985,51172.0
2020-02-20 13:00:00,167.75,168.03,167.25,167.67,61159.0,161.4696,161.7392,160.9884,161.3926,61159.0
2020-02-20 13:30:00,167.66,168.14,167.48,168.14,68689.0,161.383,161.845,161.2098,161.845,68689.0
2020-02-20 14:00:00,168.17,169.0,168.0,168.88,69927.0,161.8739,162.6728,161.7103,162.5573,69927.0
2020-02-20 14:30:00,168.9,170.16,168.89,170.0,108861.0,162.5766,163.7894,162.567,163.6354,108861.0
2020-02-20 15:00:00,170.0,170.73,169.87,170.72,102984.0,163.6354,164.3381,163.5103,164.3284,102984.0
2020-02-20 15:30:00,170.76,171.22,170.4,170.72,252213.0,164.367,164.8097,164.0204,164.3284,252213.0
2020-02-21 09:30:00,169.75,170.57,168.48,168.9,181680.0,163.3948,164.1841,162.1723,162.5766,181680.0
2020-02-21 10:00:00,169.1,170.82,168.72,170.72,127648.0,162.7691,164.4247,162.4033,164.3284,127648.0
2020-02-21 10:30:00,170.72,171.68,170.07,171.55,119933.0,164.3284,165.2525,163.7028,165.1274,119933.0
2020-02-21 11:00:00,171.53,171.81,169.95,169.95,155912.0,165.1081,165.3776,163.5873,163.5873,155912.0
2020-02-21 11:30:00,170.04,171.18,170.0,170.96,107311.0,163.6739,164.7712,163.6354,164.5595,107311.0
2020-02-21 12:00:00,170.97,171.48,170.68,171.0,97664.0,164.5691,165.06,164.2899,164.598,97664.0
2020-02-21 12:30:00,171.0,171.03,170.06,170.44,85454.0,164.598,164.6268,163.6932,164.0589,85454.0
2020-02-21 13:00:00,170.52,171.49,170.52,171.34,92115.0,164.1359,165.0696,164.1359,164.9252,92115.0
2020-02-21 13:30:00,171.28,171.43,170.9,171.34,105086.0,164.8675,165.0119,164.5017,164.9252,105086.0
2020-02-21 14:00:00,171.34,172.18,171.27,171.73,120281.0,164.9252,165.7338,164.8579,165.3006,120281.0
2020-02-21 14:30:00,171.73,171.9,170.87,170.97,87276.0,165.3006,165.4643,164.4728,164.5691,87276.0
2020-02-21 15:00:00,170.98,171.15,170.35,170.81,196988.0,164.5787,164.7424,163.9723,164.4151,196988.0
2020-02-21 15:30:00,170.83,171.32,170.58,170.96,272629.0,164.4343,164.906,164.1937,164.5595,272629.0
2020-02-24 09:30:00,167.03,168.97,166.5,168.26,195276.0,160.7766,162.644,160.2664,161.9605,195276.0
2020-02-24 10:00:00,168.25,168.61,167.5,168.39,115830.0,161.9509,162.2974,161.229,162.0857,115830.0
2020-02-24 10:30:00,168.32,169.26,168.15,168.96,122829.0,162.0183,162.9231,161.8547,162.6343,122829.0
2020-02-24 11:00:00,168.95,169.04,168.0,168.02,102905.0,162.6247,162.7113,161.7103,161.7295,102905.0
2020-02-24 11:30:00,168.01,168.17,166.93,167.46,115037.0,161.7199,161.8739,160.6803,161.1905,115037.0
2020-02-24 12:00:00,167.37,167.5,166.58,166.59,125606.0,161.1039,161.229,160.3434,160.3531,125606.0
2020-02-24 12:30:00,166.57,166.87,165.83,166.14,160134.0,160.3338,160.6226,159.6215,159.9199,160134.0
2020-02-24 13:00:00,166.15,166.7,165.62,166.67,210997.0,159.9295,160.459,159.4194,160.4301,210997.0
2020-02-24 13:30:00,166.62,166.75,166.1,166.69,134192.0,160.3819,160.5071,159.8814,160.4493,134192.0
2020-02-24 14:00:00,166.68,166.96,165.91,166.56,167939.0,160.4397,160.7092,159.6985,160.3242,167939.0
2020-02-24 14:30:00,166.58,166.77,165.93,166.3,185137.0,160.3434,160.5263,159.7178,160.0739,185137.0
2020-02-24 15:00:00,166.34,167.1,166.16,166.28,212875.0,160.1124,160.844,159.9392,160.0547,212875.0
2020-02-24 15:30:00,166.27,166.42,165.28,165.56,372519.0,160.0451,160.1894,159.0921,159.3616,372519.0
2020-02-25 09:30:00,167.2,167.37,165.01,165.44,157081.0,160.9402,161.1039,158.8322,159.2461,157081.0
2020-02-25 10:00:00,165.51,165.86,163.5,163.54,138316.0,159.3135,159.6504,157.3788,157.4173,138316.0
2020-02-25 10:30:00,163.63,164.91,163.58,164.55,127733.0,157.5039,158.736,157.4558,158.3894,127733.0
2020-02-25 11:00:00,164.61,167.23,163.64,165.53,356130.0,158.4472,160.9691,157.5135,159.3328,356130.0
2020-02-25 11:30:00,165.53,165.9,164.77,165.2,115655.0,159.3328,159.6889,158.6012,159.0151,115655.0
2020-02-25 12:00:00,165.12,165.56,163.3,163.37,117499.0,158.9381,159.3616,157.1862,157.2536,117499.0
2020-02-25 12:30:00,163.37,164.25,162.8,162.9,144588.0,157.2536,158.1007,156.705,156.8012,144588.0
2020-02-25 13:00:00,162.9,163.83,162.6,163.53,107427.0,156.8012,157.6964,156.5125,157.4076,107427.0
2020-02-25 13:30:00,163.49,163.5,162.19,162.19,135315.0,157.3691,157.3788,156.1178,156.1178,135315.0
2020-02-25 14:00:00,162.25,162.69,161.35,161.58,182622.0,156.1756,156.5991,155.3093,155.5306,182622.0
2020-02-25 14:30:00,161.58,162.2,161.11,161.67,226509.0,155.5306,156.1274,155.0782,155.6173,226509.0
2020-02-25 15:00:00,161.72,162.12,160.54,161.02,233864.0,155.6654,156.0504,154.5296,154.9916,233864.0
2020-02-25 15:30:00,161.02,161.78,160.19,160.89,417467.0,154.9916,155.7232,154.1927,154.8665,417467.0
2020-02-26 09:30:00,162.1,163.14,160.17,160.41,194706.0,156.0312,157.0322,154.1734,154.4044,194706.0
2020-02-26 10:00:00,160.37,161.3,159.44,160.71,206147.0,154.3659,155.2611,153.4708,154.6932,206147.0
2020-02-26 10:30:00,160.77,161.7,160.25,161.0,146868.0,154.751,155.6461,154.2504,154.9724,146868.0
2020-02-26 11:00:00,161.0,161.68,160.27,161.62,256048.0,154.9724,155.6269,154.2697,155.5691,256048.0
2020-02-26 11:30:00,161.61,162.45,161.18,161.2,140788.0,155.5595,156.3681,155.1456,155.1649,140788.0
2020-02-26 12:00:00,161.24,161.37,159.82,160.03,139954.0,155.2034,155.3285,153.8365,154.0387,139954.0
2020-02-26 12:30:00,160.06,161.49,160.0,160.77,157259.0,154.0675,155.444,154.0098,154.751,157259.0
2020-02-26 13:00:00,160.77,160.81,160.09,160.62,214501.0,154.751,154.7895,154.0964,154.6066,214501.0
2020-02-26 13:30:00,160.58,160.65,158.66,159.13,234318.0,154.5681,154.6355,152.72,153.1724,234318.0
2020-02-26 14:00:00,159.13,160.33,158.86,159.49,223262.0,153.1724,154.3274,152.9125,153.5189,223262.0
2020-02-26 14:30:00,159.47,159.67,158.44,158.69,210540.0,153.4996,153.6921,152.5082,152.7488,210540.0
2020-02-26 15:00:00,158.74,159.32,158.18,158.31,323864.0,152.797,153.3553,152.2579,152.3831,323864.0
2020-02-26 15:30:00,158.28,159.32,157.71,159.02,385542.0,152.3542,153.3553,151.8055,153.0665,385542.0
2020-02-27 09:30:00,156.0,156.36,151.37,151.58,371081.0,150.1595,150.5061,145.7029,145.905,371081.0
2020-02-27 10:00:00,151.38,151.49,149.0,149.97,302866.0,145.7125,145.8184,143.4216,144.3553,302866.0
2020-02-27 10:30:00,150.08,153.52,149.86,153.35,259774.0,144.4612,147.7724,144.2494,147.6088,259774.0
2020-02-27 11:00:00,153.5,154.54,153.03,153.5,193083.0,147.7531,148.7542,147.3007,147.7531,193083.0
2020-02-27 11:30:00,153.5,154.93,152.48,154.77,163823.0,147.7531,149.1296,146.7713,148.9756,163823.0
2020-02-27 12:00:00,154.71,156.2,154.64,155.43,181296.0,148.9178,150.3521,148.8505,149.6109,181296.0
2020-02-27 12:30:00,155.48,156.81,155.43,156.12,162888.0,149.659,150.9392,149.6109,150.2751,162888.0
2020-02-27 13:00:00,156.12,157.1,155.06,155.13,145389.0,150.2751,151.2184,149.2547,149.3221,145389.0
2020-02-27 13:30:00,155.1,155.44,152.95,153.03,171411.0,149.2932,149.6205,147.2237,147.3007,171411.0
2020-02-27 14:00:00,152.99,153.44,152.01,152.74,198799.0,147.2622,147.6954,146.3189,147.0216,198799.0
2020-02-27 14:30:00,152.74,152.95,151.61,151.71,188144.0,147.0216,147.2237,145.9339,146.0302,188144.0
2020-02-27 15:00:00,151.75,152.28,151.13,151.29,198192.0,146.0687,146.5788,145.4719,145.6259,198192.0
2020-02-27 15:30:00,151.32,151.5,147.66,147.73,575903.0,145.6548,145.828,142.1318,142.1992,575903.0
2020-02-28 09:30:00,143.37,146.86,142.05,142.28,273931.0,138.407,141.7761,137.1326,137.3547,273931.0
2020-02-28 10:00:00,142.28,143.27,140.59,141.06,339505.0,137.3547,138.3104,135.7232,136.1769,339505.0
2020-02-28 10:30:00,140.9,141.82,139.41,140.85,329169.0,136.0225,136.9106,134.584,135.9742,329169.0
2020-02-28 11:00:00,140.77,141.69,139.09,141.53,272525.0,135.897,136.7851,134.2751,136.6307,272525.0
2020-02-28 11:30:00,141.57,143.51,141.04,141.61,301424.0,136.6693,138.5421,136.1576,136.7079,301424.0
2020-02-28 12:00:00,141.51,141.96,140.14,141.69,306663.0,136.6113,137.0458,135.2888,136.7851,306663.0
2020-02-28 12:30:00,141.72,142.53,140.45,142.34,275175.0,136.8141,137.596,135.588,137.4126,275175.0
2020-02-28 13:00:00,142.33,143.01,141.81,142.66,306974.0,137.403,138.0594,136.901,137.7215,306974.0
2020-02-28 13:30:00,142.66,142.66,139.76,139.86,286730.0,137.7215,137.7215,134.9219,135.0185,286730.0
2020-02-28 14:00:00,139.78,140.0,138.44,139.9,289003.0,134.9412,135.1536,133.6476,135.0571,289003.0
2020-02-28 14:30:00,139.87,142.25,139.65,140.9,368866.0,135.0281,137.3257,134.8157,136.0225,368866.0
2020-02-28 15:00:00,141.03,141.18,139.35,139.43,260752.0,136.148,136.2928,134.5261,134.6033,260752.0
2020-02-28 15:30:00,139.36,140.63,137.94,140.06,666162.0,134.5358,135.7618,133.1649,135.2115,666162.0
2020-03-02 09:30:00,141.57,142.44,139.25,141.59,254859.0,136.6693,137.5091,134.4296,136.6886,254859.0
2020-03-02 10:00:00,141.57,143.47,141.21,142.88,437118.0,136.6693,138.5035,136.3217,137.9339,437118.0
2020-03-02 10:30:00,142.9,144.47,142.06,143.66,394918.0,137.9532,139.4689,137.1423,138.6869,394918.0
2020-03-02 11:00:00,143.48,146.51,143.4,146.13,456641.0,138.5131,141.4383,138.4359,141.0714,456641.0
2020-03-02 11:30:00,146.15,147.85,144.71,147.24,399802.0,141.0907,142.7319,139.7006,142.143,399802.0
2020-03-02 12:00:00,147.24,148.26,146.01,147.03,370788.0,142.143,143.1277,140.9556,141.9403,370788.0
2020-03-02 12:30:00,147.01,148.91,146.79,148.13,392717.0,141.9209,143.7552,141.7086,143.0022,392717.0
2020-03-02 13:00:00,148.2,148.77,146.19,146.69,349937.0,143.0698,143.62,141.1293,141.612,349937.0
2020-03-02 13:30:00,146.69,148.35,146.3,148.18,386166.0,141.612,143.2146,141.2355,143.0504,386166.0
2020-03-02 14:00:00,148.11,148.33,146.67,147.01,420331.0,142.9829,143.1953,141.5927,141.9209,420331.0
2020-03-02 14:30:00,147.02,147.38,145.42,146.2,426528.0,141.9306,142.2781,140.386,141.139,426528.0
2020-03-02 15:00:00,146.19,147.94,145.93,147.85,469748.0,141.1293,142.8188,140.8783,142.7319,469748.0
2020-03-02 15:30:00,147.85,150.49,147.71,150.38,818642.0,142.7319,145.2805,142.5967,145.1743,818642.0
2020-03-03 09:30:00,150.56,151.88,147.85,151.16,333380.0,145.3481,146.6224,142.7319,145.9273,333380.0
2020-03-03 10:00:00,151.12,154.79,148.79,152.17,672116.0,145.8887,149.4316,143.6393,146.9023,672116.0
2020-03-03 10:30:00,152.11,153.0,150.37,152.64,506746.0,146.8444,147.7036,145.1646,147.3561,506746.0
2020-03-03 11:00:00,152.57,153.24,148.31,149.25,561289.0,147.2885,147.9353,143.1759,144.0834,561289.0
2020-03-03 11:30:00,149.24,151.52,148.82,151.03,646685.0,144.0738,146.2748,143.6683,145.8018,646685.0
2020-03-03 12:00:00,151.05,151.57,149.48,150.67,589690.0,145.8211,146.3231,144.3054,145.4543,589690.0
2020-03-03 12:30:00,150.62,152.46,150.08,151.05,633864.0,145.406,147.1823,144.8847,145.8211,633864.0
2020-03-03 13:00:00,151.0,151.54,148.34,149.58,515175.0,145.7728,146.2941,143.2049,144.402,515175.0
2020-03-03 13:30:00,149.57,149.98,147.37,147.63,521509.0,144.3923,144.7881,142.2685,142.5195,521509.0
2020-03-03 14:00:00,147.64,148.46,145.77,148.17,616040.0,142.5291,143.3208,140.7239,143.0408,616040.0
2020-03-03 14:30:00,148.23,149.71,147.22,149.14,639756.0,143.0987,144.5275,142.1237,143.9772,639756.0
2020-03-03 15:00:00,149.16,150.43,148.55,149.85,663289.0,143.9965,145.2226,143.4076,144.6626,663289.0
2020-03-03 15:30:00,149.79,149.82,147.26,147.77,929101.0,144.6047,144.6337,142.1623,142.6546,929101.0
2020-03-04 09:30:00,153.07,153.62,150.68,151.94,314884.0,147.7712,148.3021,145.4639,146.6803,314884.0
2020-03-04 10:00:00,151.99,152.99,151.06,152.6,522006.0,146.7286,147.6939,145.8307,147.3174,522006.0
2020-03-04 10:30:00,152.68,152.72,150.55,151.32,346991.0,147.3947,147.4333,145.3384,146.0817,346991.0
2020-03-04 11:00:00,151.3,151.5,149.36,149.9,313404.0,146.0624,146.2555,144.1896,144.7109,313404.0
2020-03-04 11:30:00,149.95,150.49,149.17,150.17,351420.0,144.7592,145.2805,144.0062,144.9716,351420.0
2020-03-04 12:00:00,150.17,151.1,149.42,150.64,245086.0,144.9716,145.8694,144.2475,145.4253,245086.0
2020-03-04 12:30:00,150.64,151.57,150.12,151.38,288750.0,145.4253,146.3231,144.9233,146.1397,288750.0
2020-03-04 13:00:00,151.43,152.0,150.92,151.61,272198.0,146.1879,146.7382,145.6956,146.3617,272198.0
2020-03-04 13:30:00,151.61,151.77,150.68,151.27,303652.0,146.3617,146.5162,145.4639,146.0335,303652.0
2020-03-04 14:00:00,151.25,151.34,150.01,150.46,308379.0,146.0142,146.1011,144.8171,145.2515,308379.0
2020-03-04 14:30:00,150.47,151.7,150.21,151.51,347478.0,145.2612,146.4486,145.0102,146.2652,347478.0
2020-03-04 15:00:00,151.51,152.34,151.39,152.34,330407.0,146.2652,147.0664,146.1493,147.0664,330407.0
2020-03-04 15:30:00,152.38,152.86,151.57,152.25,943776.0,147.1051,147.5684,146.3231,146.9796,943776.0
2020-03-05 09:30:00,149.48,150.24,147.92,149.26,313129.0,144.3054,145.0391,142.7994,144.0931,313129.0
2020-03-05 10:00:00,149.26,151.2,148.25,148.45,462901.0,144.0931,145.9659,143.118,143.3111,462901.0
2020-03-05 10:30:00,148.45,149.2,148.09,148.86,535481.0,143.3111,144.0351,142.9636,143.7069,535481.0
2020-03-05 11:00:00,148.84,150.06,148.77,149.88,497814.0,143.6876,144.8654,143.62,144.6916,497814.0
2020-03-05 11:30:00,149.82,149.87,147.1,147.44,450718.0,144.6337,144.6819,142.0078,142.3361,450718.0
2020-03-05 12:00:00,147.47,147.48,144.5,145.45,428739.0,142.365,142.3747,139.4978,140.415,428739.0
2020-03-05 12:30:00,145.49,145.67,143.11,143.11,448589.0,140.4536,140.6273,138.156,138.156,448589.0
2020-03-05 13:00:00,143.09,143.67,142.65,142.98,376044.0,138.1366,138.6966,137.7119,138.0305,376044.0
2020-03-05 13:30:00,142.94,144.0,142.03,142.51,375847.0,137.9918,139.0151,137.1133,137.5767,375847.0
2020-03-05 14:00:00,142.54,142.8,141.12,141.21,433476.0,137.6057,137.8567,136.2348,136.3217,433476.0
2020-03-05 14:30:00,141.2,143.61,141.18,143.23,546195.0,136.3121,138.6386,136.2928,138.2718,546195.0
2020-03-05 15:00:00,143.24,143.47,142.38,143.23,727855.0,138.2815,138.5035,137.4512,138.2718,727855.0
2020-03-05 15:30:00,143.17,145.42,143.1,145.08,968745.0,138.2139,140.386,138.1463,140.0578,968745.0
2020-03-06 09:30:00,140.0,143.88,140.0,143.68,271457.0,135.1536,138.8993,135.1536,138.7062,271457.0
2020-03-06 10:00:00,143.71,145.21,142.89,144.64,593965.0,138.7352,140.1833,137.9436,139.633,593965.0
2020-03-06 10:30:00,144.52,144.99,143.08,143.88,482569.0,139.5171,139.9709,138.127,138.8993,482569.0
2020-03-06 11:00:00,143.9,144.24,140.11,140.81,772997.0,138.9186,139.2468,135.2598,135.9356,772997.0
2020-03-06 11:30:00,140.77,141.82,139.71,140.39,971193.0,135.897,136.9106,134.8737,135.5301,971193.0
2020-03-06 12:00:00,140.37,140.57,138.18,138.24,532112.0,135.5108,135.7039,133.3966,133.4545,532112.0
2020-03-06 12:30:00,138.29,139.99,138.24,139.41,340013.0,133.5028,135.144,133.4545,134.584,340013.0
2020-03-06 13:00:00,139.35,140.79,139.35,140.07,305920.0,134.5261,135.9163,134.5261,135.2212,305920.0
2020-03-06 13:30:00,140.05,140.55,139.37,139.51,363624.0,135.2019,135.6846,134.5454,134.6806,363624.0
2020-03-06 14:00:00,139.51,139.8,138.77,139.05,430135.0,134.6806,134.9605,133.9662,134.2365,430135.0
2020-03-06 14:30:00,139.07,139.19,137.62,137.91,445116.0,134.2558,134.3717,132.856,133.136,445116.0
2020-03-06 15:00:00,137.9,138.99,137.1,138.48,480245.0,133.1263,134.1786,132.354,133.6862,480245.0
2020-03-06 15:30:00,138.46,142.13,138.29,141.46,1011069.0,133.6669,137.2099,133.5028,136.5631,1011069.0
2020-03-09 09:30:00,132.27,136.59,131.29,135.0,104429.0,127.6912,131.8617,126.7451,130.3267,104429.0
2020-03-09 10:00:00,135.17,135.66,132.79,133.25,239433.0,130.4908,130.9639,128.1932,128.6373,239433.0
2020-03-09 10:30:00,133.26,133.85,129.92,130.48,333533.0,128.6469,129.2165,125.4226,125.9632,333533.0
2020-03-09 11:00:00,130.29,132.51,129.7,131.48,229925.0,125.7797,127.9229,125.2102,126.9286,229925.0
2020-03-09 11:30:00,131.66,134.58,131.33,133.06,235373.0,127.1023,129.9212,126.7837,128.4539,235373.0
2020-03-09 12:00:00,133.16,135.6,132.17,132.6,205998.0,128.5504,130.9059,127.5947,128.0098,205998.0
2020-03-09 12:30:00,132.56,133.5,131.64,132.95,204043.0,127.9712,128.8786,127.083,128.3477,204043.0
2020-03-09 13:00:00,133.01,133.32,132.29,132.85,164888.0,128.4056,128.7049,127.7105,128.2511,164888.0
2020-03-09 13:30:00,132.82,132.87,130.79,131.31,239228.0,128.2222,128.2704,126.2624,126.7644,239228.0
2020-03-09 14:00:00,131.33,132.14,121.31,128.68,1416522.0,126.7837,127.5657,117.1106,124.2255,1416522.0
2020-03-09 14:30:00,128.62,130.43,127.29,128.19,653452.0,124.1676,125.9149,122.8836,123.7524,653452.0
2020-03-09 15:00:00,128.21,132.17,127.01,132.15,445447.0,123.7717,127.5947,122.6133,127.5754,445447.0
2020-03-09 15:30:00,132.01,137.31,131.65,131.86,1873685.0,127.4402,132.5567,127.0927,127.2954,1873685.0
2020-03-10 09:30:00,134.57,137.37,131.41,136.96,577520.0,129.9116,132.6147,126.861,132.2189,577520.0
2020-03-10 10:00:00,136.96,136.96,134.36,134.41,337522.0,132.2189,132.2189,129.7089,129.7571,337522.0
2020-03-10 10:30:00,134.37,135.06,133.78,133.99,221746.0,129.7185,130.3846,129.1489,129.3517,221746.0
2020-03-10 11:00:00,133.99,134.77,129.7,129.98,330765.0,129.3517,130.1047,125.2102,125.4805,330765.0
2020-03-10 11:30:00,129.7,131.54,129.01,131.02,193468.0,125.2102,126.9865,124.5441,126.4845,193468.0
2020-03-10 12:00:00,131.02,134.0,131.02,132.7,649458.0,126.4845,129.3613,126.4845,128.1063,649458.0
2020-03-10 12:30:00,132.7,134.58,132.55,134.41,640736.0,128.1063,129.9212,127.9615,129.7571,640736.0
2020-03-10 13:00:00,134.41,135.35,132.87,134.74,649592.0,129.7571,130.6646,128.2704,130.0757,649592.0
2020-03-10 13:30:00,134.74,134.81,132.75,132.99,432882.0,130.0757,130.1433,128.1546,128.3863,432882.0
2020-03-10 14:00:00,133.02,133.79,132.07,133.19,281113.0,128.4152,129.1586,127.4981,128.5794,281113.0
2020-03-10 14:30:00,133.06,134.68,133.02,133.57,727972.0,128.4539,130.0178,128.4152,128.9462,727972.0
2020-03-10 15:00:00,133.6,135.96,133.29,133.63,722401.0,128.9752,131.2535,128.6759,129.0041,722401.0
2020-03-10 15:30:00,133.62,138.07,132.38,138.0,545988.0,128.9945,133.2904,127.7974,133.2228,545988.0
2020-03-11 09:30:00,134.14,137.55,133.84,136.4,165524.0,129.4965,132.7884,129.2069,131.6782,165524.0
2020-03-11 10:00:00,136.54,137.5,136.21,136.21,340837.0,131.8134,132.7402,131.4948,131.4948,340837.0
2020-03-11 10:30:00,136.16,138.48,135.64,138.13,422006.0,131.4465,133.6862,130.9445,133.3483,422006.0
2020-03-11 11:00:00,138.27,139.2,137.48,137.75,452434.0,133.4835,134.3813,132.7208,132.9815,452434.0
2020-03-11 11:30:00,137.75,138.16,136.18,136.71,327518.0,132.9815,133.3773,131.4659,131.9775,327518.0
2020-03-11 12:00:00,136.75,139.87,136.05,138.7,206305.0,132.0161,135.0281,131.3404,133.8986,206305.0
2020-03-11 12:30:00,138.6,138.8,136.56,136.99,380818.0,133.8021,133.9952,131.8327,132.2478,380818.0
2020-03-11 13:00:00,136.99,137.0,135.55,136.16,323391.0,132.2478,132.2575,130.8577,131.4465,323391.0
2020-03-11 13:30:00,136.19,136.55,134.99,136.45,295550.0,131.4755,131.823,130.317,131.7265,295550.0
2020-03-11 14:00:00,136.42,136.56,134.92,134.96,323937.0,131.6975,131.8327,130.2495,130.2881,323937.0
2020-03-11 14:30:00,134.99,136.44,134.94,135.0,75376.0,130.317,131.7169,130.2688,130.3267,75376.0
2020-03-11 15:00:00,134.96,135.09,133.38,134.22,153559.0,130.2881,130.4136,128.7628,129.5737,153559.0
2020-03-11 15:30:00,134.14,136.51,134.0,135.16,342239.0,129.4965,131.7844,129.3613,130.4812,342239.0
2020-03-12 09:30:00,128.71,128.72,125.0,128.6,43887.0,124.2544,124.2641,120.6729,124.1482,43887.0
2020-03-12 10:00:00,128.25,128.25,125.0,126.66,155871.0,123.8104,123.8104,120.6729,122.2754,155871.0
2020-03-12 10:30:00,126.79,128.61,126.66,126.9,146403.0,122.4009,124.1579,122.2754,122.5071,146403.0
2020-03-12 11:00:00,127.0,127.01,123.76,125.02,139864.0,122.6036,122.6133,119.4758,120.6922,139864.0
2020-03-12 11:30:00,124.95,126.11,122.35,123.2,123008.0,120.6246,121.7444,118.1146,118.9352,123008.0
2020-03-12 12:00:00,123.21,124.46,122.05,124.26,110479.0,118.9448,120.1516,117.825,119.9585,110479.0
2020-03-12 12:30:00,124.04,130.69,121.92,129.98,127590.0,119.7461,126.1659,117.6995,125.4805,127590.0
2020-03-12 13:00:00,129.98,132.0,126.34,127.05,130732.0,125.4805,127.4306,121.9665,122.6519,130732.0
2020-03-12 13:30:00,126.88,127.27,123.09,124.97,70639.0,122.4878,122.8643,118.829,120.6439,70639.0
2020-03-12 14:00:00,125.17,125.48,121.54,121.89,105055.0,120.837,121.1363,117.3326,117.6705,105055.0
2020-03-12 14:30:00,121.87,122.37,120.61,120.65,140663.0,117.6512,118.1339,116.4348,116.4735,140663.0
2020-03-12 15:00:00,120.62,122.53,120.52,122.11,189350.0,116.4445,118.2884,116.348,117.8829,189350.0
2020-03-12 15:30:00,122.1,126.22,122.02,124.03,454462.0,117.8733,121.8506,117.796,119.7364,454462.0
2020-03-13 09:30:00,131.71,132.96,130.43,131.42,178453.0,127.1506,128.3573,125.9149,126.8706,178453.0
2020-03-13 10:00:00,131.55,132.74,130.81,131.75,131623.0,126.9961,128.1449,126.2817,127.1892,131623.0
2020-03-13 10:30:00,131.67,131.81,130.73,130.86,179263.0,127.112,127.2471,126.2045,126.33,179263.0
2020-03-13 11:00:00,130.86,131.44,127.16,127.16,168262.0,126.33,126.8899,122.7581,122.7581,168262.0
2020-03-13 11:30:00,127.4,127.47,124.02,125.24,197488.0,122.9898,123.0574,119.7268,120.9046,197488.0
2020-03-13 12:00:00,125.25,125.97,124.26,125.53,170159.0,120.9142,121.6093,119.9585,121.1845,170159.0
2020-03-13 12:30:00,125.48,129.23,125.48,128.34,267065.0,121.1363,124.7564,121.1363,123.8972,267065.0
2020-03-13 13:00:00,128.15,130.63,127.69,130.22,103511.0,123.7138,126.108,123.2698,125.7122,103511.0
2020-03-13 13:30:00,130.14,131.25,129.56,130.77,97573.0,125.6349,126.7065,125.075,126.2431,97573.0
2020-03-13 14:00:00,130.8,131.1,128.19,128.47,139221.0,126.2721,126.5617,123.7524,124.0227,139221.0
2020-03-13 14:30:00,128.25,128.33,126.26,127.48,236394.0,123.8104,123.8876,121.8893,123.067,236394.0
2020-03-13 15:00:00,127.44,129.92,127.43,128.82,250220.0,123.0284,125.4226,123.0188,124.3606,250220.0
2020-03-13 15:30:00,129.05,132.93,124.03,132.48,703275.0,124.5827,128.3284,119.7364,127.8939,703275.0
2020-03-16 09:30:00,119.39,120.62,112.6,119.49,183587.0,115.2571,116.4445,108.7021,115.3536,183587.0
2020-03-16 10:00:00,119.46,123.41,118.56,122.38,155194.0,115.3246,119.1379,114.4558,118.1436,155194.0
2020-03-16 10:30:00,122.32,125.1,122.32,124.19,234219.0,118.0856,120.7694,118.0856,119.8909,234219.0
2020-03-16 11:00:00,124.31,129.72,123.93,129.25,113697.0,120.0068,125.2295,119.6399,124.7757,113697.0
2020-03-16 11:30:00,129.39,129.64,125.78,126.39,138619.0,124.9109,125.1522,121.4259,122.0148,138619.0
2020-03-16 12:00:00,126.53,127.95,126.03,126.23,128383.0,122.1499,123.5207,121.6672,121.8603,128383.0
2020-03-16 12:30:00,126.25,127.63,125.14,125.83,107778.0,121.8796,123.2118,120.808,121.4741,107778.0
2020-03-16 13:00:00,125.69,127.38,124.96,127.04,101850.0,121.339,122.9705,120.6343,122.6423,101850.0
2020-03-16 13:30:00,126.93,127.07,125.04,125.41,119560.0,122.5361,122.6712,120.7115,121.0687,119560.0
2020-03-16 14:00:00,125.36,126.26,124.12,126.26,65072.0,121.0204,121.8893,119.8233,121.8893,65072.0
2020-03-16 14:30:00,126.53,129.99,126.02,128.45,184086.0,122.1499,125.4901,121.6576,124.0034,184086.0
2020-03-16 15:00:00,128.23,129.4,126.73,127.01,191193.0,123.7911,124.9206,122.343,122.6133,191193.0
2020-03-16 15:30:00,126.93,127.0,120.48,121.27,677307.0,122.5361,122.6036,116.3093,117.072,677307.0
2020-03-17 09:30:00,124.5,126.25,120.0,120.72,135087.0,120.1902,121.8796,115.846,116.541,135087.0
2020-03-17 10:00:00,120.48,124.08,120.0,123.56,87314.0,116.3093,119.7847,115.846,119.2827,87314.0
2020-03-17 10:30:00,123.68,123.86,121.59,122.93,91052.0,119.3986,119.5723,117.3809,118.6745,91052.0
2020-03-17 11:00:00,122.78,128.09,122.61,126.46,124500.0,118.5297,123.6559,118.3656,122.0823,124500.0
2020-03-17 11:30:00,126.43,130.69,126.43,130.69,140908.0,122.0534,126.1659,122.0534,126.1659,140908.0
2020-03-17 12:00:00,131.0,133.77,130.07,130.65,163504.0,126.4652,129.1393,125.5674,126.1273,163504.0
2020-03-17 12:30:00,130.65,131.77,129.68,130.19,93837.0,126.1273,127.2085,125.1909,125.6832,93837.0
2020-03-17 13:00:00,130.34,131.67,128.78,131.67,101097.0,125.828,127.112,124.322,127.112,101097.0
2020-03-17 13:30:00,131.95,133.98,131.59,133.86,117285.0,127.3823,129.342,127.0347,129.2262,117285.0
2020-03-17 14:00:00,133.87,138.45,133.66,137.43,214893.0,129.2358,133.6573,129.0331,132.6726,214893.0
2020-03-17 14:30:00,137.45,139.86,135.47,137.73,231785.0,132.6919,135.0185,130.7804,132.9622,231785.0
2020-03-17 15:00:00,137.74,139.08,135.86,137.34,183862.0,132.9718,134.2655,131.1569,132.5857,183862.0
2020-03-17 15:30:00,137.25,140.06,137.2,139.47,689306.0,132.4988,135.2115,132.4505,134.642,689306.0
2020-03-18 09:30:00,131.56,146.99,131.01,146.77,379699.0,127.0058,141.9016,126.4748,141.6893,379699.0
2020-03-18 10:00:00,145.92,147.11,140.57,140.84,305142.0,140.8687,142.0175,135.7039,135.9645,305142.0
2020-03-18 10:30:00,140.89,144.18,140.7,142.54,270743.0,136.0128,139.1889,135.8294,137.6057,270743.0
2020-03-18 11:00:00,142.52,143.09,137.52,138.9,184637.0,137.5864,138.1366,132.7595,134.0917,184637.0
2020-03-18 11:30:00,138.94,139.26,136.57,138.04,260635.0,134.1303,134.4392,131.8424,133.2615,260635.0
2020-03-18 12:00:00,137.78,138.54,134.34,134.34,198565.0,133.0105,133.7442,129.6895,129.6895,198565.0
2020-03-18 12:30:00,134.66,134.81,132.81,132.81,104084.0,129.9985,130.1433,128.2125,128.2125,104084.0
2020-03-18 13:00:00,132.8,132.99,127.39,127.49,97453.0,128.2029,128.3863,122.9801,123.0767,97453.0
2020-03-18 13:30:00,127.38,130.74,125.55,128.42,182194.0,122.9705,126.2142,121.2038,123.9745,182194.0
2020-03-18 14:00:00,128.53,129.29,124.8,125.98,117151.0,124.0807,124.8144,120.4798,121.6189,117151.0
2020-03-18 14:30:00,126.71,133.79,126.16,133.34,186069.0,122.3237,129.1586,121.7927,128.7242,186069.0
2020-03-18 15:00:00,133.36,137.56,130.66,130.66,231802.0,128.7435,132.7981,126.1369,126.1369,231802.0
2020-03-18 15:30:00,130.99,136.24,127.24,135.75,465326.0,126.4555,131.5238,122.8353,131.0507,465326.0
2020-03-19 09:30:00,132.95,139.99,131.03,139.61,181393.0,128.3477,135.144,126.4941,134.7771,181393.0
2020-03-19 10:00:00,139.6,139.91,133.69,135.92,291068.0,134.7675,135.0667,129.062,131.2149,291068.0
2020-03-19 10:30:00,136.47,136.47,131.47,131.47,162248.0,131.7458,131.7458,126.9189,126.9189,162248.0
2020-03-19 11:00:00,131.47,138.61,131.46,138.61,111712.0,126.9189,133.8117,126.9092,133.8117,111712.0
2020-03-19 11:30:00,138.05,139.22,135.23,136.16,126159.0,133.2711,134.4006,130.5487,131.4465,126159.0
2020-03-19 12:00:00,136.07,136.26,133.01,134.79,165192.0,131.3597,131.5431,128.4056,130.124,165192.0
2020-03-19 12:30:00,134.76,135.0,132.67,134.25,115930.0,130.095,130.3267,128.0774,129.6027,115930.0
2020-03-19 13:00:00,133.38,135.45,132.62,132.62,88603.0,128.7628,130.7611,128.0291,128.0291,88603.0
2020-03-19 13:30:00,132.89,134.76,132.71,133.5,105275.0,128.2897,130.095,128.116,128.8786,105275.0
2020-03-19 14:00:00,133.43,134.65,130.1,130.18,262101.0,128.811,129.9888,125.5963,125.6736,262101.0
2020-03-19 14:30:00,130.14,133.09,129.89,131.36,145340.0,125.6349,128.4828,125.3936,126.8127,145340.0
2020-03-19 15:00:00,131.25,131.55,127.17,129.06,217677.0,126.7065,126.9961,122.7678,124.5923,217677.0
2020-03-19 15:30:00,129.21,129.99,126.31,127.5,593738.0,124.7371,125.4901,121.9375,123.0863,593738.0
2020-03-20 09:30:00,127.88,129.19,119.51,124.59,237213.0,123.4532,124.7178,115.3729,120.2771,237213.0
2020-03-20 10:00:00,124.43,128.43,124.43,127.89,120101.0,120.1226,123.9841,120.1226,123.4628,120101.0
2020-03-20 10:30:00,128.4,130.14,127.31,130.13,95374.0,123.9552,125.6349,122.9029,125.6253,95374.0
2020-03-20 11:00:00,130.22,131.49,127.32,128.69,81857.0,125.7122,126.9382,122.9126,124.2351,81857.0
2020-03-20 11:30:00,128.56,130.84,127.56,130.03,72221.0,124.1096,126.3107,123.1443,125.5287,72221.0
2020-03-20 12:00:00,129.97,130.24,126.61,127.34,108953.0,125.4708,125.7315,122.2271,122.9319,108953.0
2020-03-20 12:30:00,127.48,130.67,127.14,127.52,101337.0,123.067,126.1466,122.7388,123.1056,101337.0
2020-03-20 13:00:00,127.53,130.09,127.19,129.19,79363.0,123.1153,125.5867,122.7871,124.7178,79363.0
2020-03-20 13:30:00,129.38,129.96,128.41,129.58,111588.0,124.9012,125.4612,123.9648,125.0943,111588.0
2020-03-20 14:00:00,129.51,129.75,125.24,126.02,143204.0,125.0267,125.2584,120.9046,121.6576,143204.0
2020-03-20 14:30:00,126.03,127.11,123.69,124.48,100073.0,121.6672,122.7098,119.4082,120.1709,100073.0
2020-03-20 15:00:00,124.49,127.78,123.63,126.87,113806.0,120.1805,123.3566,119.3503,122.4781,113806.0
2020-03-20 15:30:00,127.05,127.89,123.72,124.97,404096.0,122.6519,123.4628,119.4372,120.6439,404096.0
2020-03-23 09:30:00,123.23,123.94,117.17,123.46,156491.0,118.9641,119.6496,113.1139,119.1862,156491.0
2020-03-23 10:00:00,123.22,123.26,118.58,121.64,156665.0,118.9545,118.9931,114.4751,117.4292,156665.0
2020-03-23 10:30:00,121.44,123.0,118.12,118.61,205953.0,117.2361,118.7421,114.031,114.5041,205953.0
2020-03-23 11:00:00,118.29,121.59,117.6,118.5,148647.0,114.1952,117.3809,113.529,114.3979,148647.0
2020-03-23 11:30:00,118.42,119.45,115.12,115.75,87755.0,114.3207,115.315,111.1349,111.7431,87755.0
2020-03-23 12:00:00,115.92,119.82,115.22,118.47,121376.0,111.9072,115.6722,111.2314,114.3689,121376.0
2020-03-23 12:30:00,118.64,121.08,117.33,120.67,82406.0,114.533,116.8886,113.2684,116.4928,82406.0
2020-03-23 13:00:00,120.22,121.5,118.32,118.53,70904.0,116.0583,117.294,114.2241,114.4268,70904.0
2020-03-23 13:30:00,118.34,119.36,115.29,116.14,111378.0,114.2434,115.2281,111.299,112.1196,111378.0
2020-03-23 14:00:00,116.35,117.27,115.12,116.75,116742.0,112.3223,113.2105,111.1349,112.7085,116742.0
2020-03-23 14:30:00,116.96,118.16,115.17,115.49,150444.0,112.9112,114.0697,111.1832,111.4921,150444.0
2020-03-23 15:00:00,115.64,116.48,113.71,114.11,152177.0,111.6369,112.4478,109.7737,110.1598,152177.0
2020-03-23 15:30:00,114.32,118.0,114.18,115.75,339912.0,110.3626,113.9152,110.2274,111.7431,339912.0
2020-03-24 09:30:00,122.36,124.12,120.63,122.11,92121.0,118.1243,119.8233,116.4541,117.8829,92121.0
2020-03-24 10:00:00,122.36,125.28,121.58,124.81,91371.0,118.1243,120.9432,117.3713,120.4894,91371.0
2020-03-24 10:30:00,124.77,126.43,124.16,125.37,83003.0,120.4508,122.0534,119.8619,121.0301,83003.0
2020-03-24 11:00:00,125.37,126.53,124.79,125.39,114594.0,121.0301,122.1499,120.4701,121.0494,114594.0
2020-03-24 11:30:00,125.16,126.52,123.35,124.44,163117.0,120.8273,122.1403,119.08,120.1323,163117.0
2020-03-24 12:00:00,124.47,125.53,122.74,125.53,85240.0,120.1612,121.1845,118.4911,121.1845,85240.0
2020-03-24 12:30:00,125.3,125.37,121.68,121.78,94127.0,120.9625,121.0301,117.4678,117.5643,94127.0
2020-03-24 13:00:00,121.78,122.42,120.77,121.95,93930.0,117.5643,118.1822,116.5893,117.7285,93930.0
2020-03-24 13:30:00,121.81,122.17,119.15,119.75,112244.0,117.5933,117.9408,115.0254,115.6046,112244.0
2020-03-24 14:00:00,119.78,122.06,118.65,121.13,181788.0,115.6336,117.8346,114.5427,116.9368,181788.0
2020-03-24 14:30:00,121.05,124.27,120.68,124.22,171190.0,116.8596,119.9681,116.5024,119.9199,171190.0
2020-03-24 15:00:00,124.32,125.0,122.98,123.7,195245.0,120.0164,120.6729,118.7228,119.4179,195245.0
2020-03-24 15:30:00,123.85,126.9,123.43,126.24,411657.0,119.5627,122.5071,119.1572,121.8699,411657.0
2020-03-25 09:30:00,126.21,128.67,123.35,123.67,174319.0,121.841,124.2158,119.08,119.3889,174319.0
2020-03-25 10:00:00,123.53,124.89,121.86,124.84,109914.0,119.2538,120.5667,117.6416,120.5184,109914.0
2020-03-25 10:30:00,125.0,126.92,124.94,126.41,91931.0,120.6729,122.5264,120.6149,122.0341,91931.0
2020-03-25 11:00:00,126.4,127.47,125.28,125.6,76888.0,122.0244,123.0574,120.9432,121.2521,76888.0
2020-03-25 11:30:00,125.6,126.09,123.8,124.08,83750.0,121.2521,121.7251,119.5144,119.7847,83750.0
2020-03-25 12:00:00,124.19,129.53,124.03,128.02,68868.0,119.8909,125.0461,119.7364,123.5883,68868.0
2020-03-25 12:30:00,127.98,130.13,126.72,128.09,76640.0,123.5497,125.6253,122.3333,123.6559,76640.0
2020-03-25 13:00:00,128.19,129.33,127.23,128.96,368093.0,123.7524,124.853,122.8257,124.4958,368093.0
2020-03-25 13:30:00,128.81,129.73,128.24,128.91,59015.0,124.351,125.2391,123.8007,124.4475,59015.0
2020-03-25 14:00:00,128.75,130.09,128.25,129.52,82061.0,124.2931,125.5867,123.8104,125.0364,82061.0
2020-03-25 14:30:00,129.33,129.87,128.03,129.09,134945.0,124.853,125.3743,123.598,124.6213,134945.0
2020-03-25 15:00:00,129.08,129.88,126.38,126.68,99190.0,124.6116,125.3839,122.0051,122.2947,99190.0
2020-03-25 15:30:00,127.01,127.38,120.12,121.08,315897.0,122.6133,122.9705,115.9618,116.8886,315897.0
2020-03-26 09:30:00,123.3,124.61,121.38,124.37,126342.0,119.0317,120.2964,117.1782,120.0647,126342.0
2020-03-26 10:00:00,124.66,125.46,122.78,124.62,139085.0,120.3446,121.1169,118.5297,120.306,139085.0
2020-03-26 10:30:00,124.79,125.59,122.89,123.07,118882.0,120.4701,121.2424,118.6359,118.8097,118882.0
2020-03-26 11:00:00,123.3,126.1,122.37,125.97,100244.0,119.0317,121.7348,118.1339,121.6093,100244.0
2020-03-26 11:30:00,126.12,126.92,124.67,125.43,97623.0,121.7541,122.5264,120.3543,121.088,97623.0
2020-03-26 12:00:00,125.32,126.0,124.84,125.57,55521.0,120.9818,121.6383,120.5184,121.2231,55521.0
2020-03-26 12:30:00,125.57,125.93,124.69,125.73,51672.0,121.2231,121.5707,120.3736,121.3776,51672.0
2020-03-26 13:00:00,125.82,126.41,124.55,125.32,59000.0,121.4645,122.0341,120.2384,120.9818,59000.0
2020-03-26 13:30:00,125.23,127.19,124.66,126.22,63732.0,120.8949,122.7871,120.3446,121.8506,63732.0
2020-03-26 14:00:00,126.56,128.18,126.01,127.7,70080.0,122.1789,123.7428,121.6479,123.2794,70080.0
2020-03-26 14:30:00,127.81,129.09,127.36,128.14,89610.0,123.3856,124.6213,122.9512,123.7042,89610.0
2020-03-26 15:00:00,127.92,128.17,126.88,128.16,87541.0,123.4918,123.7331,122.4878,123.7235,87541.0
2020-03-26 15:30:00,128.13,132.03,127.23,131.81,366347.0,123.6945,127.4595,122.8257,127.2471,366347.0
2020-03-27 09:30:00,126.13,127.98,122.95,125.05,121194.0,121.7638,123.5497,118.6938,120.7211,121194.0
2020-03-27 10:00:00,125.25,127.22,124.55,126.77,107763.0,120.9142,122.816,120.2384,122.3816,107763.0
2020-03-27 10:30:00,126.7,127.0,124.82,126.06,83948.0,122.314,122.6036,120.4991,121.6962,83948.0
2020-03-27 11:00:00,126.14,127.74,125.83,126.19,126947.0,121.7734,123.318,121.4741,121.8217,126947.0
2020-03-27 11:30:00,126.27,126.9,124.42,124.91,82386.0,121.8989,122.5071,120.1129,120.586,82386.0
2020-03-27 12:00:00,124.92,125.74,124.73,125.51,76044.0,120.5956,121.3873,120.4122,121.1652,76044.0
2020-03-27 12:30:00,125.48,126.49,125.09,126.11,57894.0,121.1363,122.1113,120.7598,121.7444,57894.0
2020-03-27 13:00:00,126.02,126.02,124.53,125.11,61241.0,121.6576,121.6576,120.2191,120.7791,61241.0
2020-03-27 13:30:00,125.34,127.6,125.15,127.34,71285.0,121.0011,123.1829,120.8177,122.9319,71285.0
2020-03-27 14:00:00,127.27,128.64,126.89,127.67,84636.0,122.8643,124.1869,122.4974,123.2504,84636.0
2020-03-27 14:30:00,127.85,128.43,126.83,127.88,132395.0,123.4242,123.9841,122.4395,123.4532,132395.0
2020-03-27 15:00:00,127.85,127.91,125.13,125.45,322369.0,123.4242,123.4821,120.7984,121.1073,322369.0
2020-03-27 15:30:00,125.45,126.73,122.99,125.53,929641.0,121.1073,122.343,118.7325,121.1845,929641.0
2020-03-30 09:30:00,127.24,135.0,127.21,134.99,182274.0,122.8353,130.3267,122.8064,130.317,182274.0
2020-03-30 10:00:00,135.0,137.92,133.24,135.76,205476.0,130.3267,133.1456,128.6276,131.0604,205476.0
2020-03-30 10:30:00,135.47,137.77,135.28,135.5,132898.0,130.7804,133.0008,130.597,130.8094,132898.0
2020-03-30 11:00:00,135.45,137.24,134.71,136.25,86188.0,130.7611,132.4892,130.0467,131.5334,86188.0
2020-03-30 11:30:00,136.22,136.89,134.63,136.89,96054.0,131.5045,132.1513,129.9695,132.1513,96054.0
2020-03-30 12:00:00,136.99,138.69,136.89,137.9,66433.0,132.2478,133.889,132.1513,133.1263,66433.0
2020-03-30 12:30:00,137.9,139.5,137.23,139.5,64616.0,133.1263,134.6709,132.4795,134.6709,64616.0
2020-03-30 13:00:00,139.48,139.64,137.16,137.85,148406.0,134.6516,134.8061,132.4119,133.078,148406.0
2020-03-30 13:30:00,137.78,138.01,136.52,136.97,87592.0,133.0105,133.2325,131.7941,132.2285,87592.0
2020-03-30 14:00:00,136.89,137.77,135.52,137.73,88548.0,132.1513,133.0008,130.8287,132.9622,88548.0
2020-03-30 14:30:00,137.71,139.4,137.66,138.69,58439.0,132.9429,134.5744,132.8946,133.889,58439.0
2020-03-30 15:00:00,138.63,139.38,137.36,138.3,124033.0,133.831,134.5551,132.605,133.5125,124033.0
2020-03-30 15:30:00,138.43,139.17,137.07,138.01,338835.0,133.638,134.3523,132.325,133.2325,338835.0
2020-03-31 09:30:00,133.27,137.23,132.33,134.7,201464.0,128.6566,132.4795,127.7491,130.0371,201464.0
2020-03-31 10:00:00,134.18,138.62,134.18,135.08,329808.0,129.5351,133.8214,129.5351,130.4039,329808.0
2020-03-31 10:30:00,135.25,137.26,134.81,135.55,128151.0,130.568,132.5085,130.1433,130.8577,128151.0
2020-03-31 11:00:00,135.55,136.69,134.31,136.06,138406.0,130.8577,131.9582,129.6606,131.35,138406.0
2020-03-31 11:30:00,135.96,138.63,135.96,137.88,194838.0,131.2535,133.831,131.2535,133.107,194838.0
2020-03-31 12:00:00,137.87,138.57,137.1,137.9,95867.0,133.0973,133.7731,132.354,133.1263,95867.0
2020-03-31 12:30:00,137.8,138.12,135.39,135.82,69099.0,133.0298,133.3387,130.7032,131.1183,69099.0
2020-03-31 13:00:00,135.83,136.42,133.32,133.81,70861.0,131.128,131.6975,128.7049,129.1779,70861.0
2020-03-31 13:30:00,133.88,136.45,133.49,136.42,82066.0,129.2455,131.7265,128.869,131.6975,82066.0
2020-03-31 14:00:00,136.31,138.18,136.12,138.18,81490.0,131.5914,133.3966,131.4079,133.3966,81490.0
2020-03-31 14:30:00,138.07,138.11,136.53,137.48,85444.0,133.2904,133.329,131.8037,132.7208,85444.0
2020-03-31 15:00:00,137.42,138.31,135.67,135.86,101489.0,132.6629,133.5221,130.9735,131.1569,101489.0
2020-03-31 15:30:00,135.78,137.99,134.74,135.13,464394.0,131.0797,133.2132,130.0757,130.4522,464394.0
2020-04-01 09:30:00,130.46,132.52,129.15,131.86,113022.0,125.9439,127.9325,124.6792,127.2954,113022.0
2020-04-01 10:00:00,131.93,133.34,130.98,131.49,78741.0,127.363,128.7242,126.4459,126.9382,78741.0
2020-04-01 10:30:00,131.73,132.69,131.1,132.58,93696.0,127.1699,128.0967,126.5617,127.9905,93696.0
2020-04-01 11:00:00,132.66,133.25,131.44,131.44,60559.0,128.0677,128.6373,126.8899,126.8899,60559.0
2020-04-01 11:30:00,131.31,132.08,130.45,131.64,49781.0,126.7644,127.5078,125.9342,127.083,49781.0
2020-04-01 12:00:00,131.52,131.99,130.78,131.26,50475.0,126.9672,127.4209,126.2528,126.7162,50475.0
2020-04-01 12:30:00,131.22,133.7,131.02,133.47,109438.0,126.6776,129.0717,126.4845,128.8497,109438.0
2020-04-01 13:00:00,133.47,134.07,132.85,133.18,86653.0,128.8497,129.4289,128.2511,128.5697,86653.0
2020-04-01 13:30:00,133.17,133.45,131.84,133.09,46451.0,128.56,128.8304,127.2761,128.4828,46451.0
2020-04-01 14:00:00,133.05,133.32,131.97,132.61,55250.0,128.4442,128.7049,127.4016,128.0194,55250.0
2020-04-01 14:30:00,132.56,132.92,131.86,132.04,49536.0,127.9712,128.3187,127.2954,127.4692,49536.0
2020-04-01 15:00:00,132.03,133.72,132.03,133.4,76783.0,127.4595,129.091,127.4595,128.7821,76783.0
2020-04-01 15:30:00,133.44,134.57,132.07,132.97,319855.0,128.8207,129.9116,127.4981,128.367,319855.0
2020-04-02 09:30:00,128.88,130.76,121.43,122.21,317064.0,124.4186,126.2335,117.2265,117.9795,317064.0
2020-04-02 10:00:00,122.44,127.28,122.02,127.28,105166.0,118.2015,122.8739,117.796,122.8739,105166.0
2020-04-02 10:30:00,127.04,129.33,126.3,127.63,116500.0,122.6423,124.853,121.9279,123.2118,116500.0
2020-04-02 11:00:00,127.77,129.02,127.0,127.3,84140.0,123.347,124.5537,122.6036,122.8933,84140.0
2020-04-02 11:30:00,127.53,127.71,125.63,126.6,90522.0,123.1153,123.2891,121.2811,122.2175,90522.0
2020-04-02 12:00:00,126.73,126.75,125.2,125.46,89664.0,122.343,122.3623,120.8659,121.1169,89664.0
2020-04-02 12:30:00,125.51,125.69,124.6,124.68,51049.0,121.1652,121.339,120.2867,120.3639,51049.0
2020-04-02 13:00:00,124.68,125.71,122.82,122.95,51035.0,120.3639,121.3583,118.5683,118.6938,51035.0
2020-04-02 13:30:00,123.03,123.66,122.06,123.19,67711.0,118.7711,119.3793,117.8346,118.9255,67711.0
2020-04-02 14:00:00,123.07,123.17,121.15,122.02,82299.0,118.8097,118.9062,116.9561,117.796,82299.0
2020-04-02 14:30:00,122.23,122.96,121.22,122.95,89742.0,117.9988,118.7035,117.0237,118.6938,89742.0
2020-04-02 15:00:00,122.95,123.81,122.13,123.77,105856.0,118.6938,119.5241,117.9022,119.4854,105856.0
2020-04-02 15:30:00,123.83,130.08,123.49,129.36,738915.0,119.5434,125.577,119.2151,124.8819,738915.0
2020-04-03 09:30:00,128.01,129.99,127.08,128.12,87292.0,123.5787,125.4901,122.6809,123.6849,87292.0
2020-04-03 10:00:00,128.05,129.25,126.28,126.71,90752.0,123.6173,124.7757,121.9086,122.3237,90752.0
2020-04-03 10:30:00,127.05,127.05,124.06,124.58,98553.0,122.6519,122.6519,119.7654,120.2674,98553.0
2020-04-03 11:00:00,124.35,125.22,124.03,124.69,74776.0,120.0454,120.8853,119.7364,120.3736,74776.0
2020-04-03 11:30:00,124.72,125.31,124.25,124.88,63224.0,120.4026,120.9721,119.9488,120.557,63224.0
2020-04-03 12:00:00,124.95,125.53,124.23,124.72,86928.0,120.6246,121.1845,119.9295,120.4026,86928.0
2020-04-03 12:30:00,124.75,125.21,124.35,124.6,66058.0,120.4315,120.8756,120.0454,120.2867,66058.0
2020-04-03 13:00:00,124.62,125.0,124.21,124.36,71867.0,120.306,120.6729,119.9102,120.055,71867.0
2020-04-03 13:30:00,124.23,124.65,123.59,123.91,57613.0,119.9295,120.335,119.3117,119.6206,57613.0
2020-04-03 14:00:00,123.94,124.41,123.24,124.34,92590.0,119.6496,120.1033,118.9738,120.0357,92590.0
2020-04-03 14:30:00,124.32,124.9,123.6,124.87,84229.0,120.0164,120.5763,119.3213,120.5474,84229.0
2020-04-03 15:00:00,124.92,125.94,124.48,125.49,94603.0,120.5956,121.5803,120.1709,121.1459,94603.0
2020-04-03 15:30:00,125.62,127.13,124.85,125.49,234869.0,121.2714,122.7291,120.5281,121.1459,234869.0
2020-04-06 09:30:00,131.12,131.12,128.56,128.7,190432.0,126.581,126.581,124.1096,124.2448,190432.0
2020-04-06 10:00:00,128.82,130.51,128.13,129.65,226135.0,124.3606,125.9921,123.6945,125.1619,226135.0
2020-04-06 10:30:00,129.72,131.0,128.96,130.2,75872.0,125.2295,126.4652,124.4958,125.6929,75872.0
2020-04-06 11:00:00,130.22,130.95,129.8,130.82,39521.0,125.7122,126.4169,125.3067,126.2914,39521.0
2020-04-06 11:30:00,130.81,131.65,130.32,131.4,47933.0,126.2817,127.0927,125.8087,126.8513,47933.0
2020-04-06 12:00:00,131.38,132.09,131.13,131.58,58474.0,126.832,127.5174,126.5907,127.0251,58474.0
2020-04-06 12:30:00,131.51,131.97,131.24,131.97,43874.0,126.9575,127.4016,126.6969,127.4016,43874.0
2020-04-06 13:00:00,131.97,132.79,131.85,132.69,183201.0,127.4016,128.1932,127.2857,128.0967,183201.0
2020-04-06 13:30:00,132.72,134.04,132.5,134.0,108474.0,128.1256,129.3999,127.9132,129.3613,108474.0
2020-04-06 14:00:00,134.04,134.09,133.24,133.3,162315.0,129.3999,129.4482,128.6276,128.6855,162315.0
2020-04-06 14:30:00,133.29,133.45,133.05,133.24,60280.0,128.6759,128.8304,128.4442,128.6276,60280.0
2020-04-06 15:00:00,133.25,133.75,133.07,133.65,130352.0,128.6373,129.12,128.4635,129.0234,130352.0
2020-04-06 15:30:00,133.62,135.88,133.23,135.3,333808.0,128.9945,131.1762,128.618,130.6163,333808.0
2020-04-07 09:30:00,140.0,141.57,138.18,139.54,178940.0,135.1536,136.6693,133.3966,134.7095,178940.0
2020-04-07 10:00:00,139.85,139.85,136.25,136.42,108968.0,135.0088,135.0088,131.5334,131.6975,108968.0
2020-04-07 10:30:00,136.22,137.91,135.42,135.48,77749.0,131.5045,133.136,130.7322,130.7901,77749.0
2020-04-07 11:00:00,135.89,136.25,135.32,135.66,75627.0,131.1859,131.5334,130.6356,130.9639,75627.0
2020-04-07 11:30:00,135.8,136.69,134.13,134.13,65603.0,131.099,131.9582,129.4868,129.4868,65603.0
2020-04-07 12:00:00,134.41,136.72,134.41,135.9,69048.0,129.7571,131.9872,129.7571,131.1955,69048.0
2020-04-07 12:30:00,136.04,136.63,135.56,136.09,42797.0,131.3307,131.9003,130.8673,131.379,42797.0
2020-04-07 13:00:00,136.1,136.1,135.08,135.23,32376.0,131.3886,131.3886,130.4039,130.5487,32376.0
2020-04-07 13:30:00,135.43,135.67,134.64,135.23,50838.0,130.7418,130.9735,129.9792,130.5487,50838.0
2020-04-07 14:00:00,135.23,135.78,134.7,134.7,56749.0,130.5487,131.0797,130.0371,130.0371,56749.0
2020-04-07 14:30:00,134.76,134.78,131.54,132.25,54990.0,130.095,130.1143,126.9865,127.6719,54990.0
2020-04-07 15:00:00,132.32,133.32,131.73,131.91,58891.0,127.7395,128.7049,127.1699,127.3437,58891.0
2020-04-07 15:30:00,131.94,134.77,131.62,132.08,257238.0,127.3726,130.1047,127.0637,127.5078,257238.0
2020-04-08 09:30:00,131.35,132.91,128.81,130.42,139415.0,126.8031,128.309,124.351,125.9052,139415.0
2020-04-08 10:00:00,130.48,133.15,129.66,132.83,91550.0,125.9632,128.5407,125.1716,128.2318,91550.0
2020-04-08 10:30:00,132.75,132.92,130.44,132.68,62946.0,128.1546,128.3187,125.9246,128.087,62946.0
2020-04-08 11:00:00,132.71,133.9,131.64,133.9,35621.0,128.116,129.2648,127.083,129.2648,35621.0
2020-04-08 11:30:00,134.01,134.21,132.75,132.98,61791.0,129.371,129.564,128.1546,128.3766,61791.0
2020-04-08 12:00:00,132.97,133.19,132.5,132.62,70938.0,128.367,128.5794,127.9132,128.0291,70938.0
2020-04-08 12:30:00,132.63,133.36,132.24,132.46,55978.0,128.0387,128.7435,127.6622,127.8746,55978.0
2020-04-08 13:00:00,132.6,133.54,132.27,133.09,26332.0,128.0098,128.9172,127.6912,128.4828,26332.0
2020-04-08 13:30:00,133.15,133.22,131.81,132.32,28133.0,128.5407,128.6083,127.2471,127.7395,28133.0
2020-04-08 14:00:00,132.27,133.46,132.16,133.35,94422.0,127.6912,128.84,127.585,128.7338,94422.0
2020-04-08 14:30:00,133.38,133.57,132.5,132.64,90446.0,128.7628,128.9462,127.9132,128.0484,90446.0
2020-04-08 15:00:00,132.64,132.85,131.25,131.61,148078.0,128.0484,128.2511,126.7065,127.0541,148078.0
2020-04-08 15:30:00,131.63,132.34,130.53,131.53,328407.0,127.0734,127.7588,126.0114,126.9768,328407.0
2020-04-09 09:30:00,132.16,135.04,132.01,134.94,80610.0,127.585,130.3653,127.4402,130.2688,80610.0
2020-04-09 10:00:00,134.98,135.31,133.82,134.82,57828.0,130.3074,130.626,129.1875,130.1529,57828.0
2020-04-09 10:30:00,134.68,135.84,134.26,135.56,59588.0,130.0178,131.1376,129.6123,130.8673,59588.0
2020-04-09 11:00:00,135.55,135.55,133.42,134.32,37247.0,130.8577,130.8577,128.8014,129.6702,37247.0
2020-04-09 11:30:00,134.4,134.64,133.01,133.25,49039.0,129.7475,129.9792,128.4056,128.6373,49039.0
2020-04-09 12:00:00,133.26,133.54,131.77,131.84,68863.0,128.6469,128.9172,127.2085,127.2761,68863.0
2020-04-09 12:30:00,131.91,133.32,131.68,133.01,74056.0,127.3437,128.7049,127.1216,128.4056,74056.0
2020-04-09 13:00:00,133.04,133.04,131.81,132.25,90539.0,128.4345,128.4345,127.2471,127.6719,90539.0
2020-04-09 13:30:00,132.29,132.9,131.92,132.72,92276.0,127.7105,128.2994,127.3533,128.1256,92276.0
2020-04-09 14:00:00,132.61,132.84,131.44,131.67,76408.0,128.0194,128.2415,126.8899,127.112,76408.0
2020-04-09 14:30:00,131.71,132.26,130.82,131.15,90851.0,127.1506,127.6816,126.2914,126.61,90851.0
2020-04-09 15:00:00,131.05,131.62,130.61,131.56,149636.0,126.5134,127.0637,126.0887,127.0058,149636.0
2020-04-09 15:30:00,131.63,133.96,131.63,133.29,280506.0,127.0734,129.3227,127.0734,128.6759,280506.0
2020-04-13 09:30:00,132.95,133.97,131.26,131.52,56138.0,128.3477,129.3324,126.7162,126.9672,56138.0
2020-04-13 10:00:00,131.41,131.83,129.25,129.53,65911.0,126.861,127.2664,124.7757,125.0461,65911.0
2020-04-13 10:30:00,129.51,130.49,129.16,130.22,54150.0,125.0267,125.9728,124.6889,125.7122,54150.0
2020-04-13 11:00:00,130.21,131.46,129.7,131.27,75417.0,125.7025,126.9092,125.2102,126.7258,75417.0
2020-04-13 11:30:00,131.34,131.93,130.91,131.9,51543.0,126.7934,127.363,126.3783,127.334,51543.0
2020-04-13 12:00:00,131.77,132.29,130.91,130.91,44821.0,127.2085,127.7105,126.3783,126.3783,44821.0
2020-04-13 12:30:00,130.82,130.85,129.51,129.51,40305.0,126.2914,126.3204,125.0267,125.0267,40305.0
2020-04-13 13:00:00,129.51,130.72,129.32,129.43,45968.0,125.0267,126.1949,124.8433,124.9495,45968.0
2020-04-13 13:30:00,129.49,130.37,129.3,130.25,35668.0,125.0074,125.857,124.824,125.7411,35668.0
2020-04-13 14:00:00,130.31,130.78,129.95,130.44,50883.0,125.7991,126.2528,125.4515,125.9246,50883.0
2020-04-13 14:30:00,130.48,130.72,129.52,130.27,36690.0,125.9632,126.1949,125.0364,125.7604,36690.0
2020-04-13 15:00:00,130.25,131.21,130.11,130.71,66282.0,125.7411,126.6679,125.606,126.1852,66282.0
2020-04-13 15:30:00,130.8,131.54,130.39,130.94,238038.0,126.2721,126.9865,125.8763,126.4072,238038.0
2020-04-14 09:30:00,136.14,136.14,133.08,134.51,77466.0,131.4272,131.4272,128.4732,129.8537,77466.0
2020-04-14 10:00:00,134.41,136.52,133.89,135.56,127814.0,129.7571,131.7941,129.2551,130.8673,127814.0
2020-04-14 10:30:00,135.61,136.83,135.21,135.76,104030.0,130.9156,132.0934,130.5294,131.0604,104030.0
2020-04-14 11:00:00,135.8,136.34,134.02,134.68,56401.0,131.099,131.6203,129.3806,130.0178,56401.0
2020-04-14 11:30:00,134.69,135.8,134.66,135.38,54332.0,130.0274,131.099,129.9985,130.6935,54332.0
2020-04-14 12:00:00,135.45,136.24,135.37,135.43,103438.0,130.7611,131.5238,130.6839,130.7418,103438.0
2020-04-14 12:30:00,135.45,135.52,134.77,134.77,57089.0,130.7611,130.8287,130.1047,130.1047,57089.0
2020-04-14 13:00:00,134.79,135.53,134.51,135.53,77064.0,130.124,130.8384,129.8537,130.8384,77064.0
2020-04-14 13:30:00,135.55,137.19,135.55,137.02,110984.0,130.8577,132.4409,130.8577,132.2768,110984.0
2020-04-14 14:00:00,137.02,137.13,136.4,136.49,91165.0,132.2768,132.383,131.6782,131.7651,91165.0
2020-04-14 14:30:00,136.53,137.19,136.42,136.73,143081.0,131.8037,132.4409,131.6975,131.9968,143081.0
2020-04-14 15:00:00,136.7,136.91,136.58,136.83,109125.0,131.9679,132.1706,131.852,132.0934,109125.0
2020-04-14 15:30:00,136.82,137.77,136.74,137.66,358051.0,132.0837,133.0008,132.0065,132.8946,358051.0
2020-04-15 09:30:00,136.95,137.49,134.13,135.07,90604.0,132.2092,132.7305,129.4868,130.3943,90604.0
2020-04-15 10:00:00,135.0,135.5,133.71,134.22,61459.0,130.3267,130.8094,129.0814,129.5737,61459.0
2020-04-15 10:30:00,134.07,135.6,134.06,135.32,79244.0,129.4289,130.9059,129.4192,130.6356,79244.0
2020-04-15 11:00:00,135.24,135.4,133.4,133.91,36729.0,130.5584,130.7129,128.7821,129.2744,36729.0
2020-04-15 11:30:00,134.05,136.79,134.0,136.61,47426.0,129.4096,132.0547,129.3613,131.881,47426.0
2020-04-15 12:00:00,136.61,137.35,136.57,137.09,53223.0,131.881,132.5953,131.8424,132.3443,53223.0
2020-04-15 12:30:00,137.07,138.0,136.95,137.44,118478.0,132.325,133.2228,132.2092,132.6822,118478.0
2020-04-15 13:00:00,137.48,137.54,136.16,136.19,41856.0,132.7208,132.7788,131.4465,131.4755,41856.0
2020-04-15 13:30:00,136.21,136.32,135.07,135.37,62559.0,131.4948,131.601,130.3943,130.6839,62559.0
2020-04-15 14:00:00,135.49,137.95,135.4,137.78,41093.0,130.7997,133.1746,130.7129,133.0105,41093.0
2020-04-15 14:30:00,137.85,139.19,137.56,138.92,72413.0,133.078,134.3717,132.7981,134.111,72413.0
2020-04-15 15:00:00,138.95,139.24,137.5,137.66,91475.0,134.14,134.4199,132.7402,132.8946,91475.0
2020-04-15 15:30:00,137.64,138.57,137.28,137.91,251453.0,132.8753,133.7731,132.5278,133.136,251453.0
2020-04-16 09:30:00,136.68,139.63,136.67,136.83,71274.0,131.9485,134.7964,131.9389,132.0934,71274.0
2020-04-16 10:00:00,136.88,137.17,135.12,135.5,51383.0,132.1416,132.4216,130.4425,130.8094,51383.0
2020-04-16 10:30:00,135.59,137.65,135.14,137.58,74038.0,130.8963,132.885,130.4619,132.8174,74038.0
2020-04-16 11:00:00,137.52,138.63,137.47,138.43,67536.0,132.7595,133.831,132.7112,133.638,67536.0
2020-04-16 11:30:00,138.5,139.11,138.11,138.85,57826.0,133.7055,134.2944,133.329,134.0434,57826.0
2020-04-16 12:00:00,138.93,139.03,136.38,137.35,70081.0,134.1207,134.2172,131.6589,132.5953,70081.0
2020-04-16 12:30:00,137.35,137.35,136.55,136.77,45942.0,132.5953,132.5953,131.823,132.0354,45942.0
2020-04-16 13:00:00,136.8,137.88,136.68,137.77,112294.0,132.0644,133.107,131.9485,133.0008,112294.0
2020-04-16 13:30:00,137.74,138.25,137.62,137.72,34920.0,132.9718,133.4642,132.856,132.9525,34920.0
2020-04-16 14:00:00,137.75,138.64,137.46,138.56,39831.0,132.9815,133.8407,132.7015,133.7635,39831.0
2020-04-16 14:30:00,138.62,138.86,138.08,138.49,48712.0,133.8214,134.0531,133.3001,133.6959,48712.0
2020-04-16 15:00:00,138.52,138.57,137.6,138.04,89484.0,133.7248,133.7731,132.8367,133.2615,89484.0
2020-04-16 15:30:00,138.04,138.75,137.72,138.1,271747.0,133.2615,133.9469,132.9525,133.3194,271747.0
2020-04-17 09:30:00,141.47,141.49,139.3,139.79,90735.0,136.5727,136.592,134.4778,134.9509,90735.0
2020-04-17 10:00:00,139.88,140.06,139.01,139.58,25679.0,135.0378,135.2115,134.1979,134.7482,25679.0
2020-04-17 10:30:00,139.66,139.69,137.78,138.0,101054.0,134.8254,134.8543,133.0105,133.2228,101054.0
2020-04-17 11:00:00,137.89,138.62,137.41,138.28,54029.0,133.1167,133.8214,132.6533,133.4932,54029.0
2020-04-17 11:30:00,138.42,139.23,138.42,139.22,145901.0,133.6283,134.4103,133.6283,134.4006,145901.0
2020-04-17 12:00:00,139.23,140.07,139.2,139.79,46052.0,134.4103,135.2212,134.3813,134.9509,46052.0
2020-04-17 12:30:00,139.8,140.2,139.49,139.76,44304.0,134.9605,135.3467,134.6613,134.9219,44304.0
2020-04-17 13:00:00,139.76,140.68,139.58,140.22,25170.0,134.9219,135.8101,134.7482,135.366,25170.0
2020-04-17 13:30:00,140.28,141.02,140.28,140.94,39690.0,135.4239,136.1383,135.4239,136.0611,39690.0
2020-04-17 14:00:00,140.96,141.14,140.56,140.62,22989.0,136.0804,136.2542,135.6942,135.7522,22989.0
2020-04-17 14:30:00,140.62,140.62,139.54,140.27,33926.0,135.7522,135.7522,134.7095,135.4143,33926.0
2020-04-17 15:00:00,140.25,140.62,140.23,140.48,56642.0,135.395,135.7522,135.3757,135.617,56642.0
2020-04-17 15:30:00,140.5,141.76,140.4,141.61,332253.0,135.6363,136.8527,135.5398,136.7079,332253.0
2020-04-20 09:30:00,140.19,141.28,138.26,139.78,45055.0,135.337,136.3893,133.4738,134.9412,45055.0
2020-04-20 10:00:00,139.93,141.05,139.9,140.56,22209.0,135.086,136.1673,135.0571,135.6942,22209.0
2020-04-20 10:30:00,140.56,142.25,140.56,141.81,41568.0,135.6942,137.3257,135.6942,136.901,41568.0
2020-04-20 11:00:00,141.78,142.1,140.89,141.65,68720.0,136.872,137.1809,136.0128,136.7465,68720.0
2020-04-20 11:30:00,141.67,142.04,141.36,141.75,32254.0,136.7658,137.123,136.4665,136.843,32254.0
2020-04-20 12:00:00,141.8,142.12,141.55,141.92,23249.0,136.8913,137.2002,136.65,137.0071,23249.0
2020-04-20 12:30:00,141.92,142.14,141.85,141.89,31291.0,137.0071,137.2195,136.9396,136.9782,31291.0
2020-04-20 13:00:00,141.85,141.9,141.08,141.49,31655.0,136.9396,136.9878,136.1962,136.592,31655.0
2020-04-20 13:30:00,141.5,141.89,141.14,141.15,45820.0,136.6017,136.9782,136.2542,136.2638,45820.0
2020-04-20 14:00:00,141.14,141.46,141.0,141.04,39330.0,136.2542,136.5631,136.119,136.1576,39330.0
2020-04-20 14:30:00,141.06,141.65,140.34,140.39,39430.0,136.1769,136.7465,135.4818,135.5301,39430.0
2020-04-20 15:00:00,140.49,140.94,140.17,140.93,43411.0,135.6267,136.0611,135.3177,136.0514,43411.0
2020-04-20 15:30:00,140.91,141.31,140.38,140.46,98358.0,136.0321,136.4183,135.5205,135.5977,98358.0
2020-04-21 09:30:00,138.5,138.5,135.34,136.75,88678.0,133.7055,133.7055,130.6549,132.0161,88678.0
2020-04-21 10:00:00,136.71,136.71,134.82,135.76,41642.0,131.9775,131.9775,130.1529,131.0604,41642.0
2020-04-21 10:30:00,135.84,136.0,135.09,135.31,40531.0,131.1376,131.2921,130.4136,130.626,40531.0
2020-04-21 11:00:00,135.17,135.51,134.01,134.13,88425.0,130.4908,130.819,129.371,129.4868,88425.0
2020-04-21 11:30:00,134.16,135.01,133.73,134.9,76960.0,129.5158,130.3364,129.1007,130.2302,76960.0
2020-04-21 12:00:00,135.01,135.01,134.4,134.67,27427.0,130.3364,130.3364,129.7475,130.0081,27427.0
2020-04-21 12:30:00,134.69,134.94,133.95,134.75,35035.0,130.0274,130.2688,129.313,130.0854,35035.0
2020-04-21 13:00:00,134.75,135.24,134.49,135.04,28277.0,130.0854,130.5584,129.8344,130.3653,28277.0
2020-04-21 13:30:00,135.01,135.03,134.5,134.61,82236.0,130.3364,130.3557,129.844,129.9502,82236.0
2020-04-21 14:00:00,134.6,135.07,134.36,134.49,77326.0,129.9405,130.3943,129.7089,129.8344,77326.0
2020-04-21 14:30:00,134.49,134.6,131.37,131.59,165960.0,129.8344,129.9405,126.8224,127.0347,165960.0
2020-04-21 15:00:00,131.71,132.92,131.27,132.56,113028.0,127.1506,128.3187,126.7258,127.9712,113028.0
2020-04-21 15:30:00,132.57,133.38,132.25,132.43,224847.0,127.9808,128.7628,127.6719,127.8457,224847.0
2020-04-22 09:30:00,134.29,135.89,134.29,135.82,39690.0,129.6413,131.1859,129.6413,131.1183,39690.0
2020-04-22 10:00:00,135.91,136.35,134.92,134.92,39892.0,131.2052,131.63,130.2495,130.2495,39892.0
2020-04-22 10:30:00,135.01,135.32,134.75,134.81,75375.0,130.3364,130.6356,130.0854,130.1433,75375.0
2020-04-22 11:00:00,134.84,135.46,134.84,135.02,65514.0,130.1722,130.7708,130.1722,130.346,65514.0
2020-04-22 11:30:00,135.1,135.35,134.69,135.09,46617.0,130.4232,130.6646,130.0274,130.4136,46617.0
2020-04-22 12:00:00,135.14,136.18,135.14,136.07,25355.0,130.4619,131.4659,130.4619,131.3597,25355.0
2020-04-22 12:30:00,136.12,136.23,135.57,135.67,48818.0,131.4079,131.5141,130.877,130.9735,48818.0
2020-04-22 13:00:00,135.7,136.18,135.7,136.18,139150.0,131.0025,131.4659,131.0025,131.4659,139150.0
2020-04-22 13:30:00,136.29,136.57,135.72,135.91,46312.0,131.572,131.8424,131.0218,131.2052,46312.0
2020-04-22 14:00:00,135.87,136.21,135.46,135.67,52657.0,131.1666,131.4948,130.7708,130.9735,52657.0
2020-04-22 14:30:00,135.69,136.38,135.69,136.25,35786.0,130.9928,131.6589,130.9928,131.5334,35786.0
2020-04-22 15:00:00,136.27,136.59,135.91,136.22,30793.0,131.5527,131.8617,131.2052,131.5045,30793.0
2020-04-22 15:30:00,136.22,136.42,135.2,135.21,165946.0,131.5045,131.6975,130.5198,130.5294,165946.0
2020-04-23 09:30:00,135.78,139.15,134.4,138.69,90333.0,131.0797,134.333,129.7475,133.889,90333.0
2020-04-23 10:00:00,138.82,139.36,138.44,138.86,90551.0,134.0145,134.5358,133.6476,134.0531,90551.0
2020-04-23 10:30:00,138.86,139.22,138.52,138.64,37375.0,134.0531,134.4006,133.7248,133.8407,37375.0
2020-04-23 11:00:00,138.59,138.68,137.82,138.21,43452.0,133.7924,133.8793,133.0491,133.4256,43452.0
2020-04-23 11:30:00,138.17,138.17,137.78,138.05,37119.0,133.387,133.387,133.0105,133.2711,37119.0
2020-04-23 12:00:00,138.05,138.78,137.98,138.47,16646.0,133.2711,133.9758,133.2035,133.6766,16646.0
2020-04-23 12:30:00,138.41,138.45,136.87,137.9,46457.0,133.6187,133.6573,132.132,133.1263,46457.0
2020-04-23 13:00:00,137.97,138.51,137.62,138.09,64152.0,133.1939,133.7152,132.856,133.3097,64152.0
2020-04-23 13:30:00,138.11,138.38,137.04,137.67,70543.0,133.329,133.5897,132.2961,132.9043,70543.0
2020-04-23 14:00:00,137.62,137.79,136.72,137.65,29783.0,132.856,133.0201,131.9872,132.885,29783.0
2020-04-23 14:30:00,137.68,138.11,137.47,138.01,38548.0,132.9139,133.329,132.7112,133.2325,38548.0
2020-04-23 15:00:00,138.04,138.15,137.08,137.36,42004.0,133.2615,133.3677,132.3347,132.605,42004.0
2020-04-23 15:30:00,137.39,137.48,136.37,136.56,98682.0,132.634,132.7208,131.6493,131.8327,98682.0
2020-04-24 09:30:00,136.9,138.71,135.32,135.61,38984.0,132.1609,133.9083,130.6356,130.9156,38984.0
2020-04-24 10:00:00,135.67,136.92,135.66,136.44,52255.0,130.9735,132.1802,130.9639,131.7169,52255.0
2020-04-24 10:30:00,136.31,136.68,135.76,135.85,41482.0,131.5914,131.9485,131.0604,131.1473,41482.0
2020-04-24 11:00:00,135.85,137.27,135.44,136.64,72286.0,131.1473,132.5181,130.7515,131.9099,72286.0
2020-04-24 11:30:00,136.84,136.9,135.74,135.81,18788.0,132.103,132.1609,131.0411,131.1087,18788.0
2020-04-24 12:00:00,135.79,136.03,135.59,135.97,20290.0,131.0894,131.321,130.8963,131.2631,20290.0
2020-04-24 12:30:00,136.02,136.04,135.32,135.46,20850.0,131.3114,131.3307,130.6356,130.7708,20850.0
2020-04-24 13:00:00,135.54,136.19,135.46,136.19,87775.0,130.848,131.4755,130.7708,131.4755,87775.0
2020-04-24 13:30:00,136.21,136.99,136.11,136.99,35867.0,131.4948,132.2478,131.3983,132.2478,35867.0
2020-04-24 14:00:00,137.04,137.2,136.73,136.78,109621.0,132.2961,132.4505,131.9968,132.0451,109621.0
2020-04-24 14:30:00,136.84,137.79,136.84,137.17,74197.0,132.103,133.0201,132.103,132.4216,74197.0
2020-04-24 15:00:00,137.11,138.87,137.06,138.8,60349.0,132.3637,134.0627,132.3154,133.9952,60349.0
2020-04-24 15:30:00,138.81,140.19,138.65,139.94,219621.0,134.0048,135.337,133.8503,135.0957,219621.0
2020-04-27 09:30:00,141.55,142.49,139.62,140.24,97901.0,136.65,137.5574,134.7868,135.3853,97901.0
2020-04-27 10:00:00,140.26,140.74,139.41,140.33,66403.0,135.4046,135.868,134.584,135.4722,66403.0
2020-04-27 10:30:00,140.45,141.89,140.3,140.85,78078.0,135.588,136.9782,135.4432,135.9742,78078.0
2020-04-27 11:00:00,140.86,141.7,140.01,141.53,48904.0,135.9838,136.7948,135.1633,136.6307,48904.0
2020-04-27 11:30:00,141.53,142.03,141.37,142.03,66215.0,136.6307,137.1133,136.4762,137.1133,66215.0
2020-04-27 12:00:00,142.04,143.57,141.79,143.54,84633.0,137.123,138.6,136.8816,138.5711,84633.0
2020-04-27 12:30:00,143.55,143.56,142.35,142.62,34434.0,138.5807,138.5904,137.4223,137.6829,34434.0
2020-04-27 13:00:00,142.59,142.87,142.19,142.78,27580.0,137.654,137.9243,137.2678,137.8374,27580.0
2020-04-27 13:30:00,142.69,142.88,142.44,142.78,27121.0,137.7505,137.9339,137.5091,137.8374,27121.0
2020-04-27 14:00:00,142.84,143.42,142.84,143.06,47398.0,137.8953,138.4552,137.8953,138.1077,47398.0
2020-04-27 14:30:00,143.05,143.49,142.92,142.92,47451.0,138.098,138.5228,137.9725,137.9725,47451.0
2020-04-27 15:00:00,142.99,143.22,142.77,142.92,52222.0,138.0401,138.2621,137.8277,137.9725,52222.0
2020-04-27 15:30:00,142.96,144.19,142.87,143.28,159265.0,138.0111,139.1986,137.9243,138.3201,159265.0
2020-04-28 09:30:00,145.0,145.41,142.86,143.37,50698.0,139.9805,140.3763,137.9146,138.407,50698.0
2020-04-28 10:00:00,143.19,144.19,142.75,143.13,65631.0,138.2332,139.1986,137.8084,138.1753,65631.0
2020-04-28 10:30:00,143.15,143.31,141.27,141.37,67589.0,138.1946,138.349,136.3797,136.4762,67589.0
2020-04-28 11:00:00,141.43,141.99,139.94,140.67,49333.0,136.5341,137.0747,135.0957,135.8004,49333.0
2020-04-28 11:30:00,140.71,141.21,140.18,140.94,44049.0,135.839,136.3217,135.3274,136.0611,44049.0
2020-04-28 12:00:00,140.93,141.27,140.27,140.81,55539.0,136.0514,136.3797,135.4143,135.9356,55539.0
2020-04-28 12:30:00,140.79,141.23,140.14,140.63,61721.0,135.9163,136.341,135.2888,135.7618,61721.0
2020-04-28 13:00:00,140.65,141.1,140.63,140.7,51853.0,135.7811,136.2155,135.7618,135.8294,51853.0
2020-04-28 13:30:00,140.65,141.53,140.63,141.02,67332.0,135.7811,136.6307,135.7618,136.1383,67332.0
2020-04-28 14:00:00,140.99,141.77,140.96,141.46,42454.0,136.1093,136.8623,136.0804,136.5631,42454.0
2020-04-28 14:30:00,141.56,141.81,141.15,141.22,27771.0,136.6596,136.901,136.2638,136.3314,27771.0
2020-04-28 15:00:00,141.22,141.73,140.7,140.99,55197.0,136.3314,136.8237,135.8294,136.1093,55197.0
2020-04-28 15:30:00,140.89,141.28,140.03,140.35,143629.0,136.0128,136.3893,135.1826,135.4915,143629.0
2020-04-29 09:30:00,142.0,142.0,139.28,139.86,44075.0,137.0844,137.0844,134.4585,135.0185,44075.0
2020-04-29 10:00:00,139.95,140.78,139.76,140.34,32918.0,135.1053,135.9066,134.9219,135.4818,32918.0
2020-04-29 10:30:00,140.5,140.77,139.76,140.57,54020.0,135.6363,135.897,134.9219,135.7039,54020.0
2020-04-29 11:00:00,140.56,142.15,140.32,141.29,56709.0,135.6942,137.2292,135.4625,136.399,56709.0
2020-04-29 11:30:00,141.29,141.93,141.17,141.65,30042.0,136.399,137.0168,136.2831,136.7465,30042.0
2020-04-29 12:00:00,141.69,142.15,141.63,141.68,29825.0,136.7851,137.2292,136.7272,136.7755,29825.0
2020-04-29 12:30:00,141.75,142.25,141.65,142.14,22433.0,136.843,137.3257,136.7465,137.2195,22433.0
2020-04-29 13:00:00,142.07,142.49,141.7,141.72,51896.0,137.152,137.5574,136.7948,136.8141,51896.0
2020-04-29 13:30:00,141.53,141.68,141.28,141.6,21563.0,136.6307,136.7755,136.3893,136.6982,21563.0
2020-04-29 14:00:00,141.72,141.75,140.85,141.31,42001.0,136.8141,136.843,135.9742,136.4183,42001.0
2020-04-29 14:30:00,141.33,141.77,141.06,141.43,43106.0,136.4376,136.8623,136.1769,136.5341,43106.0
2020-04-29 15:00:00,141.42,141.47,140.77,140.86,108062.0,136.5245,136.5727,135.897,135.9838,108062.0
2020-04-29 15:30:00,140.83,140.9,140.22,140.32,343855.0,135.9549,136.0225,135.366,135.4625,343855.0
2020-04-30 09:30:00,139.51,139.51,138.05,139.03,31896.0,134.6806,134.6806,133.2711,134.2172,31896.0
2020-04-30 10:00:00,139.27,139.61,138.16,139.33,30520.0,134.4489,134.7771,133.3773,134.5068,30520.0
2020-04-30 10:30:00,139.53,140.12,139.25,140.0,43723.0,134.6999,135.2695,134.4296,135.1536,43723.0
2020-04-30 11:00:00,140.13,141.42,140.12,141.07,36533.0,135.2791,136.5245,135.2695,136.1866,36533.0
2020-04-30 11:30:00,141.06,142.23,140.93,140.93,46563.0,136.1769,137.3064,136.0514,136.0514,46563.0
2020-04-30 12:00:00,141.0,141.38,140.4,140.95,29343.0,136.119,136.4858,135.5398,136.0707,29343.0
2020-04-30 12:30:00,141.02,142.0,140.55,141.86,38279.0,136.1383,137.0844,135.6846,136.9492,38279.0
2020-04-30 13:00:00,141.83,142.45,141.57,142.08,38105.0,136.9203,137.5188,136.6693,137.1616,38105.0
2020-04-30 13:30:00,142.09,142.37,141.53,141.91,45945.0,137.1713,137.4416,136.6307,136.9975,45945.0
2020-04-30 14:00:00,141.96,142.14,141.65,142.04,42784.0,137.0458,137.2195,136.7465,137.123,42784.0
2020-04-30 14:30:00,142.07,142.3,141.35,141.6,42896.0,137.152,137.374,136.4569,136.6982,42896.0
2020-04-30 15:00:00,141.67,142.23,141.3,141.85,47903.0,136.7658,137.3064,136.4086,136.9396,47903.0
2020-04-30 15:30:00,141.84,142.06,140.29,141.15,242977.0,136.9299,137.1423,135.4336,136.2638,242977.0
2020-05-01 09:30:00,139.13,139.13,135.5,135.52,52247.0,134.3137,134.3137,130.8094,130.8287,52247.0
2020-05-01 10:00:00,135.97,136.5,134.61,135.2,80265.0,131.2631,131.7748,129.9502,130.5198,80265.0
2020-05-01 10:30:00,135.34,135.62,134.54,134.8,38557.0,130.6549,130.9252,129.8826,130.1336,38557.0
2020-05-01 11:00:00,134.77,134.82,133.67,133.91,28329.0,130.1047,130.1529,129.0427,129.2744,28329.0
2020-05-01 11:30:00,133.94,134.09,133.26,133.69,32929.0,129.3034,129.4482,128.6469,129.062,32929.0
2020-05-01 12:00:00,133.65,133.96,133.36,133.71,26704.0,129.0234,129.3227,128.7435,129.0814,26704.0
2020-05-01 12:30:00,133.68,133.68,132.98,133.29,19353.0,129.0524,129.0524,128.3766,128.6759,19353.0
2020-05-01 13:00:00,133.35,133.78,133.0,133.52,37472.0,128.7338,129.1489,128.3959,128.8979,37472.0
2020-05-01 13:30:00,133.49,133.84,133.34,133.38,30471.0,128.869,129.2069,128.7242,128.7628,30471.0
2020-05-01 14:00:00,133.48,133.97,133.27,133.68,26174.0,128.8593,129.3324,128.6566,129.0524,26174.0
2020-05-01 14:30:00,133.54,134.02,133.19,133.9,48967.0,128.9172,129.3806,128.5794,129.2648,48967.0
2020-05-01 15:00:00,133.88,134.59,133.77,134.3,55893.0,129.2455,129.9309,129.1393,129.6509,55893.0
2020-05-01 15:30:00,134.31,135.02,133.63,134.69,219194.0,129.6606,130.346,129.0041,130.0274,219194.0
2020-05-04 09:30:00,134.0,134.7,132.81,134.24,39851.0,129.3613,130.0371,128.2125,129.593,39851.0
2020-05-04 10:00:00,134.4,134.69,133.79,134.32,41051.0,129.7475,130.0274,129.1586,129.6702,41051.0
2020-05-04 10:30:00,134.24,134.83,133.86,134.58,43035.0,129.593,130.1626,129.2262,129.9212,43035.0
2020-05-04 11:00:00,134.47,135.56,134.47,134.9,37271.0,129.815,130.8673,129.815,130.2302,37271.0
2020-05-04 11:30:00,134.93,136.08,134.83,135.22,30400.0,130.2591,131.3693,130.1626,130.5391,30400.0
2020-05-04 12:00:00,135.22,135.37,134.84,134.84,31245.0,130.5391,130.6839,130.1722,130.1722,31245.0
2020-05-04 12:30:00,134.8,134.87,133.78,133.85,30231.0,130.1336,130.2012,129.1489,129.2165,30231.0
2020-05-04 13:00:00,133.87,134.34,133.23,134.33,35111.0,129.2358,129.6895,128.618,129.6799,35111.0
2020-05-04 13:30:00,134.36,134.56,134.01,134.56,30000.0,129.7089,129.9019,129.371,129.9019,30000.0
2020-05-04 14:00:00,134.58,134.98,134.54,134.71,32131.0,129.9212,130.3074,129.8826,130.0467,32131.0
2020-05-04 14:30:00,134.66,134.89,134.17,134.6,44024.0,129.9985,130.2205,129.5254,129.9405,44024.0
2020-05-04 15:00:00,134.59,135.6,134.54,135.56,34786.0,129.9309,130.9059,129.8826,130.8673,34786.0
2020-05-04 15:30:00,135.55,136.23,135.28,135.68,157949.0,130.8577,131.5141,130.597,130.9832,157949.0
2020-05-05 09:30:00,137.48,137.78,135.81,135.97,68602.0,132.7208,133.0105,131.1087,131.2631,68602.0
2020-05-05 10:00:00,135.86,136.55,135.5,135.66,36220.0,131.1569,131.823,130.8094,130.9639,36220.0
2020-05-05 10:30:00,135.51,136.89,135.37,136.81,22386.0,130.819,132.1513,130.6839,132.074,22386.0
2020-05-05 11:00:00,136.89,137.7,136.67,137.69,28977.0,132.1513,132.9332,131.9389,132.9236,28977.0
2020-05-05 11:30:00,137.77,138.22,137.47,138.18,18906.0,133.0008,133.4352,132.7112,133.3966,18906.0
2020-05-05 12:00:00,138.16,138.16,137.55,137.82,40267.0,133.3773,133.3773,132.7884,133.0491,40267.0
2020-05-05 12:30:00,137.79,137.94,137.32,137.43,37065.0,133.0201,133.1649,132.5664,132.6726,37065.0
2020-05-05 13:00:00,137.33,137.78,137.32,137.73,41787.0,132.576,133.0105,132.5664,132.9622,41787.0
2020-05-05 13:30:00,137.79,138.17,137.65,137.65,27928.0,133.0201,133.387,132.885,132.885,27928.0
2020-05-05 14:00:00,137.66,137.84,137.47,137.64,38129.0,132.8946,133.0684,132.7112,132.8753,38129.0
2020-05-05 14:30:00,137.62,137.64,136.52,136.77,70675.0,132.856,132.8753,131.7941,132.0354,70675.0
2020-05-05 15:00:00,136.79,136.81,134.85,134.87,124660.0,132.0547,132.074,130.1819,130.2012,124660.0
2020-05-05 15:30:00,134.87,135.19,132.94,133.57,482352.0,130.2012,130.5101,128.338,128.9462,482352.0
2020-05-06 09:30:00,134.51,135.16,133.04,133.96,45698.0,129.8537,130.4812,128.4345,129.3227,45698.0
2020-05-06 10:00:00,134.12,134.26,132.71,133.73,39941.0,129.4772,129.6123,128.116,129.1007,39941.0
2020-05-06 10:30:00,133.88,134.59,133.48,134.46,37634.0,129.2455,129.9309,128.8593,129.8054,37634.0
2020-05-06 11:00:00,134.46,134.62,133.65,134.12,30099.0,129.8054,129.9599,129.0234,129.4772,30099.0
2020-05-06 11:30:00,134.11,135.15,134.04,134.59,30628.0,129.4675,130.4715,129.3999,129.9309,30628.0
2020-05-06 12:00:00,134.56,134.66,133.91,133.95,33585.0,129.9019,129.9985,129.2744,129.313,33585.0
2020-05-06 12:30:00,133.91,134.15,133.56,133.56,33521.0,129.2744,129.5061,128.9365,128.9365,33521.0
2020-05-06 13:00:00,133.59,133.61,133.2,133.54,39253.0,128.9655,128.9848,128.589,128.9172,39253.0
2020-05-06 13:30:00,133.6,134.06,133.29,133.92,32346.0,128.9752,129.4192,128.6759,129.2841,32346.0
2020-05-06 14:00:00,133.89,133.89,132.81,132.9,27848.0,129.2551,129.2551,128.2125,128.2994,27848.0
2020-05-06 14:30:00,132.78,133.54,132.73,133.12,39355.0,128.1835,128.9172,128.1353,128.5118,39355.0
2020-05-06 15:00:00,133.18,133.26,132.8,132.88,38764.0,128.5697,128.6469,128.2029,128.2801,38764.0
2020-05-06 15:30:00,132.86,132.88,131.35,131.86,151124.0,128.2608,128.2801,126.8031,127.2954,151124.0
2020-05-07 09:30:00,133.44,135.15,133.02,135.03,71464.0,128.8207,130.4715,128.4152,130.3557,71464.0
2020-05-07 10:00:00,134.95,135.47,134.3,135.27,72893.0,130.2784,130.7804,129.6509,130.5874,72893.0
2020-05-07 10:30:00,135.24,135.91,134.99,135.16,76776.0,130.5584,131.2052,130.317,130.4812,76776.0
2020-05-07 11:00:00,135.2,135.64,134.57,134.85,53610.0,130.5198,130.9445,129.9116,130.1819,53610.0
2020-05-07 11:30:00,134.83,136.0,134.68,135.85,54954.0,130.1626,131.2921,130.0178,131.1473,54954.0
2020-05-07 12:00:00,135.9,136.04,135.52,135.63,38614.0,131.1955,131.3307,130.8287,130.9349,38614.0
2020-05-07 12:30:00,135.64,135.67,134.67,135.05,42747.0,130.9445,130.9735,130.0081,130.375,42747.0
2020-05-07 13:00:00,135.08,135.85,134.96,135.62,120234.0,130.4039,131.1473,130.2881,130.9252,120234.0
2020-05-07 13:30:00,135.65,135.85,135.23,135.5,82869.0,130.9542,131.1473,130.5487,130.8094,82869.0
2020-05-07 14:00:00,135.45,135.52,134.74,134.76,27120.0,130.7611,130.8287,130.0757,130.095,27120.0
2020-05-07 14:30:00,134.81,135.43,134.79,135.21,75775.0,130.1433,130.7418,130.124,130.5294,75775.0
2020-05-07 15:00:00,135.19,135.47,134.59,135.02,40440.0,130.5101,130.7804,129.9309,130.346,40440.0
2020-05-07 15:30:00,135.01,135.01,134.43,134.53,112112.0,130.3364,130.3364,129.7764,129.873,112112.0
2020-05-08 09:30:00,136.47,137.42,135.42,136.12,58714.0,131.7458,132.6629,130.7322,131.4079,58714.0
2020-05-08 10:00:00,136.23,136.4,134.93,135.45,49007.0,131.5141,131.6782,130.2591,130.7611,49007.0
2020-05-08 10:30:00,135.43,136.04,134.47,134.91,42381.0,130.7418,131.3307,129.815,130.2398,42381.0
2020-05-08 11:00:00,135.0,135.53,134.89,135.39,37666.0,130.3267,130.8384,130.2205,130.7032,37666.0
2020-05-08 11:30:00,135.42,135.66,135.24,135.24,16248.0,130.7322,130.9639,130.5584,130.5584,16248.0
2020-05-08 12:00:00,135.3,135.64,135.1,135.11,14719.0,130.6163,130.9445,130.4232,130.4329,14719.0
2020-05-08 12:30:00,135.16,135.56,135.12,135.5,23762.0,130.4812,130.8673,130.4425,130.8094,23762.0
2020-05-08 13:00:00,135.45,135.63,135.3,135.33,22255.0,130.7611,130.9349,130.6163,130.6453,22255.0
2020-05-08 13:30:00,135.34,135.56,134.92,135.03,31657.0,130.6549,130.8673,130.2495,130.3557,31657.0
2020-05-08 14:00:00,135.0,135.43,134.93,135.24,28922.0,130.3267,130.7418,130.2591,130.5584,28922.0
2020-05-08 14:30:00,135.26,135.53,135.11,135.4,57956.0,130.5777,130.8384,130.4329,130.7129,57956.0
2020-05-08 15:00:00,135.45,135.84,135.23,135.83,50047.0,130.7611,131.1376,130.5487,131.128,50047.0
2020-05-08 15:30:00,135.82,136.15,135.75,136.05,124802.0,131.1183,131.4369,131.0507,131.3404,124802.0
2020-05-11 09:30:00,138.0,138.54,137.11,138.17,66354.0,133.2228,133.7442,132.3637,133.387,66354.0
2020-05-11 10:00:00,138.19,139.42,137.86,137.87,55809.0,133.4063,134.5937,133.0877,133.0973,55809.0
2020-05-11 10:30:00,137.81,138.27,137.5,137.83,43879.0,133.0394,133.4835,132.7402,133.0587,43879.0
2020-05-11 11:00:00,137.87,138.1,137.51,138.1,20276.0,133.0973,133.3194,132.7498,133.3194,20276.0
2020-05-11 11:30:00,138.18,138.59,137.96,138.5,20154.0,133.3966,133.7924,133.1842,133.7055,20154.0
2020-05-11 12:00:00,138.55,139.35,138.23,139.31,26562.0,133.7538,134.5261,133.4449,134.4875,26562.0
2020-05-11 12:30:00,139.27,140.21,139.23,140.02,42086.0,134.4489,135.3563,134.4103,135.1729,42086.0
2020-05-11 13:00:00,140.0,140.67,139.77,140.49,27807.0,135.1536,135.8004,134.9316,135.6267,27807.0
2020-05-11 13:30:00,140.5,140.83,140.35,140.5,28039.0,135.6363,135.9549,135.4915,135.6363,28039.0
2020-05-11 14:00:00,140.56,140.68,140.28,140.66,33166.0,135.6942,135.8101,135.4239,135.7908,33166.0
2020-05-11 14:30:00,140.68,141.66,140.56,141.28,51005.0,135.8101,136.7561,135.6942,136.3893,51005.0
2020-05-11 15:00:00,141.24,141.79,140.93,141.05,79941.0,136.3507,136.8816,136.0514,136.1673,79941.0
2020-05-11 15:30:00,140.9,141.11,140.25,140.26,185824.0,136.0225,136.2252,135.395,135.4046,185824.0
2020-05-12 09:30:00,141.18,141.7,139.98,140.89,70778.0,136.2928,136.7948,135.1343,136.0128,70778.0
2020-05-12 10:00:00,140.93,141.01,139.5,139.79,32151.0,136.0514,136.1287,134.6709,134.9509,32151.0
2020-05-12 10:30:00,139.85,140.22,139.52,139.91,36388.0,135.0088,135.366,134.6902,135.0667,36388.0
2020-05-12 11:00:00,139.9,140.09,139.32,139.41,32114.0,135.0571,135.2405,134.4972,134.584,32114.0
2020-05-12 11:30:00,139.39,139.46,138.8,138.93,26777.0,134.5647,134.6323,133.9952,134.1207,26777.0
2020-05-12 12:00:00,138.93,139.05,138.64,138.94,26503.0,134.1207,134.2365,133.8407,134.1303,26503.0
2020-05-12 12:30:00,138.97,139.1,138.7,138.75,19448.0,134.1593,134.2848,133.8986,133.9469,19448.0
2020-05-12 13:00:00,138.79,138.79,137.19,137.19,25547.0,133.9855,133.9855,132.4409,132.4409,25547.0
2020-05-12 13:30:00,137.19,137.64,137.03,137.32,38950.0,132.4409,132.8753,132.2864,132.5664,38950.0
2020-05-12 14:00:00,137.39,137.51,137.13,137.42,29699.0,132.634,132.7498,132.383,132.6629,29699.0
2020-05-12 14:30:00,137.32,137.73,136.96,137.69,40623.0,132.5664,132.9622,132.2189,132.9236,40623.0
2020-05-12 15:00:00,137.59,137.62,136.14,136.14,79537.0,132.827,132.856,131.4272,131.4272,79537.0
2020-05-12 15:30:00,136.19,136.2,134.72,134.72,170610.0,131.4755,131.4852,130.0564,130.0564,170610.0
2020-05-13 09:30:00,133.78,134.03,131.57,132.56,56221.0,129.1489,129.3903,127.0154,127.9712,56221.0
2020-05-13 10:00:00,132.64,133.1,131.48,132.39,49878.0,128.0484,128.4925,126.9286,127.807,49878.0
2020-05-13 10:30:00,132.4,132.95,132.35,132.42,48011.0,127.8167,128.3477,127.7684,127.836,48011.0
2020-05-13 11:00:00,132.44,132.56,131.42,131.96,49686.0,127.8553,127.9712,126.8706,127.3919,49686.0
2020-05-13 11:30:00,131.95,132.07,130.25,130.98,55349.0,127.3823,127.4981,125.7411,126.4459,55349.0
2020-05-13 12:00:00,130.87,131.45,130.22,131.34,63456.0,126.3397,126.8996,125.7122,126.7934,63456.0
2020-05-13 12:30:00,131.46,131.58,130.87,131.0,43066.0,126.9092,127.0251,126.3397,126.4652,43066.0
2020-05-13 13:00:00,131.0,131.03,130.18,130.73,61527.0,126.4652,126.4941,125.6736,126.2045,61527.0
2020-05-13 13:30:00,130.68,130.88,130.31,130.42,32983.0,126.1562,126.3493,125.7991,125.9052,32983.0
2020-05-13 14:00:00,130.36,130.36,129.57,129.63,53941.0,125.8473,125.8473,125.0847,125.1426,53941.0
2020-05-13 14:30:00,129.61,129.79,129.05,129.43,40133.0,125.1233,125.2971,124.5827,124.9495,40133.0
2020-05-13 15:00:00,129.43,130.13,128.9,128.96,67965.0,124.9495,125.6253,124.4379,124.4958,67965.0
2020-05-13 15:30:00,128.92,130.38,128.88,129.58,484200.0,124.4572,125.8666,124.4186,125.0943,484200.0
2020-05-14 09:30:00,127.99,129.0,126.56,126.64,53055.0,123.5594,124.5344,122.1789,122.2561,53055.0
2020-05-14 10:00:00,126.56,126.6,125.65,125.9,117998.0,122.1789,122.2175,121.3004,121.5417,117998.0
2020-05-14 10:30:00,125.98,127.55,125.86,127.22,88585.0,121.6189,123.1346,121.5031,122.816,88585.0
2020-05-14 11:00:00,127.32,128.13,126.96,128.11,95282.0,122.9126,123.6945,122.565,123.6752,95282.0
2020-05-14 11:30:00,128.19,128.3,127.25,127.25,63644.0,123.7524,123.8586,122.845,122.845,63644.0
2020-05-14 12:00:00,127.33,128.39,127.27,128.06,67148.0,122.9222,123.9455,122.8643,123.6269,67148.0
2020-05-14 12:30:00,128.11,129.64,128.11,129.43,48633.0,123.6752,125.1522,123.6752,124.9495,48633.0
2020-05-14 13:00:00,129.4,129.55,129.08,129.47,42721.0,124.9206,125.0654,124.6116,124.9881,42721.0
2020-05-14 13:30:00,129.4,129.93,129.22,129.4,41632.0,124.9206,125.4322,124.7468,124.9206,41632.0
2020-05-14 14:00:00,129.36,129.36,128.94,129.05,43648.0,124.8819,124.8819,124.4765,124.5827,43648.0
2020-05-14 14:30:00,129.09,129.17,128.32,128.79,69246.0,124.6213,124.6985,123.8779,124.3317,69246.0
2020-05-14 15:00:00,128.74,129.39,128.61,129.21,124628.0,124.2834,124.9109,124.1579,124.7371,124628.0
2020-05-14 15:30:00,129.24,129.53,128.4,129.42,283748.0,124.7661,125.0461,123.9552,124.9399,283748.0
2020-05-15 09:30:00,130.87,133.85,130.37,133.37,253559.0,126.3397,129.2165,125.857,128.7531,253559.0
2020-05-15 10:00:00,133.37,134.65,132.81,133.6,127954.0,128.7531,129.9888,128.2125,128.9752,127954.0
2020-05-15 10:30:00,133.56,133.58,132.61,133.53,91876.0,128.9365,128.9559,128.0194,128.9076,91876.0
2020-05-15 11:00:00,133.47,133.86,132.63,133.77,76057.0,128.8497,129.2262,128.0387,129.1393,76057.0
2020-05-15 11:30:00,133.78,133.87,133.05,133.09,54199.0,129.1489,129.2358,128.4442,128.4828,54199.0
2020-05-15 12:00:00,133.07,134.01,132.95,133.81,51627.0,128.4635,129.371,128.3477,129.1779,51627.0
2020-05-15 12:30:00,133.81,134.12,133.23,133.47,38634.0,129.1779,129.4772,128.618,128.8497,38634.0
2020-05-15 13:00:00,133.44,133.75,133.38,133.42,54508.0,128.8207,129.12,128.7628,128.8014,54508.0
2020-05-15 13:30:00,133.38,134.16,133.34,134.15,36355.0,128.7628,129.5158,128.7242,129.5061,36355.0
2020-05-15 14:00:00,134.17,135.57,134.16,135.48,65131.0,129.5254,130.877,129.5158,130.7901,65131.0
2020-05-15 14:30:00,135.39,135.5,134.35,134.98,82846.0,130.7032,130.8094,129.6992,130.3074,82846.0
2020-05-15 15:00:00,135.01,135.36,134.77,135.22,123198.0,130.3364,130.6742,130.1047,130.5391,123198.0
2020-05-15 15:30:00,135.24,136.57,134.87,136.45,223151.0,130.5584,131.8424,130.2012,131.7265,223151.0
2020-05-18 09:30:00,140.14,142.0,139.17,141.59,119700.0,135.2888,137.0844,134.3523,136.6886,119700.0
2020-05-18 10:00:00,141.7,142.36,141.16,141.69,68928.0,136.7948,137.4319,136.2735,136.7851,68928.0
2020-05-18 10:30:00,141.79,143.14,141.76,143.07,51396.0,136.8816,138.1849,136.8527,138.1173,51396.0
2020-05-18 11:00:00,143.05,143.71,142.88,143.02,50838.0,138.098,138.7352,137.9339,138.0691,50838.0
2020-05-18 11:30:00,142.9,143.85,142.84,142.92,35140.0,137.9532,138.8703,137.8953,137.9725,35140.0
2020-05-18 12:00:00,142.9,143.06,142.29,142.56,34222.0,137.9532,138.1077,137.3643,137.625,34222.0
2020-05-18 12:30:00,142.52,142.6,141.89,141.96,31858.0,137.5864,137.6636,136.9782,137.0458,31858.0
2020-05-18 13:00:00,141.95,142.4,141.93,142.36,27964.0,137.0361,137.4705,137.0168,137.4319,27964.0
2020-05-18 13:30:00,142.2,142.33,141.74,141.75,22934.0,137.2775,137.403,136.8334,136.843,22934.0
2020-05-18 14:00:00,141.74,142.83,141.53,142.75,53341.0,136.8334,137.8856,136.6307,137.8084,53341.0
2020-05-18 14:30:00,142.72,142.81,142.02,142.28,30149.0,137.7795,137.8663,137.1037,137.3547,30149.0
2020-05-18 15:00:00,142.25,142.78,142.05,142.77,42320.0,137.3257,137.8374,137.1326,137.8277,42320.0
2020-05-18 15:30:00,142.81,143.34,142.36,142.68,208105.0,137.8663,138.378,137.4319,137.7408,208105.0
2020-05-19 09:30:00,143.02,144.88,142.55,144.76,122870.0,138.0691,139.8647,137.6153,139.7488,122870.0
2020-05-19 10:00:00,144.69,146.05,144.69,145.47,106594.0,139.6813,140.9942,139.6813,140.4343,106594.0
2020-05-19 10:30:00,145.56,146.01,144.96,145.26,91635.0,140.5211,140.9556,139.9419,140.2315,91635.0
2020-05-19 11:00:00,145.23,145.5,144.8,145.03,83154.0,140.2026,140.4632,139.7875,140.0095,83154.0
2020-05-19 11:30:00,145.09,145.2,144.32,144.42,51045.0,140.0674,140.1736,139.3241,139.4206,51045.0
2020-05-19 12:00:00,144.41,144.59,143.78,144.01,67518.0,139.411,139.5847,138.8028,139.0248,67518.0
2020-05-19 12:30:00,143.91,144.04,143.33,144.02,57453.0,138.9283,139.0538,138.3683,139.0345,57453.0
2020-05-19 13:00:00,143.98,144.38,143.61,143.69,60563.0,138.9958,139.382,138.6386,138.7159,60563.0
2020-05-19 13:30:00,143.68,143.95,143.54,143.84,53418.0,138.7062,138.9669,138.5711,138.8607,53418.0
2020-05-19 14:00:00,143.91,145.21,143.91,145.09,60587.0,138.9283,140.1833,138.9283,140.0674,60587.0
2020-05-19 14:30:00,145.09,145.36,144.05,144.36,67686.0,140.0674,140.3281,139.0634,139.3627,67686.0
2020-05-19 15:00:00,144.3,145.56,144.16,145.51,112640.0,139.3048,140.5211,139.1696,140.4729,112640.0
2020-05-19 15:30:00,145.52,145.54,144.02,144.02,285586.0,140.4825,140.5018,139.0345,139.0345,285586.0
2020-05-20 09:30:00,140.1,144.62,139.22,144.23,511976.0,135.2502,139.6137,134.4006,139.2372,511976.0
2020-05-20 10:00:00,144.25,147.8,143.4,146.85,308507.0,139.2565,142.6836,138.4359,141.7665,308507.0
2020-05-20 10:30:00,146.86,151.3,146.85,151.3,346634.0,141.7761,146.0624,141.7665,146.0624,346634.0
2020-05-20 11:00:00,151.3,151.32,147.21,148.05,180342.0,146.0624,146.0817,142.114,142.9249,180342.0
2020-05-20 11:30:00,148.08,149.08,147.75,148.36,180847.0,142.9539,143.9193,142.6353,143.2242,180847.0
2020-05-20 12:00:00,148.41,148.67,146.62,147.96,127705.0,143.2725,143.5235,141.5444,142.8381,127705.0
2020-05-20 12:30:00,147.97,148.64,147.84,148.58,59356.0,142.8477,143.4945,142.7222,143.4366,59356.0
2020-05-20 13:00:00,148.59,148.88,147.83,148.83,71201.0,143.4463,143.7262,142.7126,143.6779,71201.0
2020-05-20 13:30:00,148.82,149.08,148.62,148.72,73550.0,143.6683,143.9193,143.4752,143.5718,73550.0
2020-05-20 14:00:00,148.72,148.84,145.51,145.71,95419.0,143.5718,143.6876,140.4729,140.666,95419.0
2020-05-20 14:30:00,145.5,146.62,145.1,146.1,113975.0,140.4632,141.5444,140.0771,141.0425,113975.0
2020-05-20 15:00:00,146.07,146.72,145.59,145.76,97454.0,141.0135,141.641,140.5501,140.7142,97454.0
2020-05-20 15:30:00,145.75,146.66,145.02,146.3,291721.0,140.7046,141.5831,139.9998,141.2355,291721.0
2020-05-21 09:30:00,145.0,149.4,145.0,148.7,105977.0,139.9805,144.2282,139.9805,143.5524,105977.0
2020-05-21 10:00:00,148.78,149.2,146.71,146.95,90791.0,143.6297,144.0351,141.6313,141.863,90791.0
2020-05-21 10:30:00,146.8,147.65,146.43,147.25,44786.0,141.7182,142.5388,141.361,142.1526,44786.0
2020-05-21 11:00:00,147.24,147.28,145.53,146.05,71185.0,142.143,142.1816,140.4922,140.9942,71185.0
2020-05-21 11:30:00,146.11,146.54,144.94,145.06,53540.0,141.0521,141.4672,139.9226,140.0385,53540.0
2020-05-21 12:00:00,145.03,145.46,144.83,145.04,61863.0,140.0095,140.4246,139.8164,140.0191,61863.0
2020-05-21 12:30:00,145.0,145.36,144.63,144.95,64130.0,139.9805,140.3281,139.6233,139.9323,64130.0
2020-05-21 13:00:00,144.95,145.37,144.52,145.16,81334.0,139.9323,140.3377,139.5171,140.135,81334.0
2020-05-21 13:30:00,145.13,145.77,145.09,145.43,50843.0,140.106,140.7239,140.0674,140.3956,50843.0
2020-05-21 14:00:00,145.42,145.87,145.13,145.69,32751.0,140.386,140.8204,140.106,140.6466,32751.0
2020-05-21 14:30:00,145.66,145.7,145.0,145.19,39418.0,140.6177,140.6563,139.9805,140.164,39418.0
2020-05-21 15:00:00,145.25,145.85,145.23,145.65,52960.0,140.2219,140.8011,140.2026,140.608,52960.0
2020-05-21 15:30:00,145.64,146.68,145.36,145.83,249082.0,140.5984,141.6024,140.3281,140.7818,249082.0
2020-05-22 09:30:00,146.35,148.72,145.89,147.96,88846.0,141.2838,143.5718,140.8397,142.8381,88846.0
2020-05-22 10:00:00,147.93,148.93,147.93,148.93,50696.0,142.8091,143.7745,142.8091,143.7745,50696.0
2020-05-22 10:30:00,148.92,149.33,147.96,148.2,45107.0,143.7648,144.1606,142.8381,143.0698,45107.0
2020-05-22 11:00:00,148.27,149.55,148.07,149.43,70473.0,143.1373,144.373,142.9443,144.2572,70473.0
2020-05-22 11:30:00,149.4,149.7,149.21,149.56,46172.0,144.2282,144.5178,144.0448,144.3827,46172.0
2020-05-22 12:00:00,149.58,150.0,149.43,149.71,31988.0,144.402,144.8074,144.2572,144.5275,31988.0
2020-05-22 12:30:00,149.66,149.98,149.22,149.26,28375.0,144.4792,144.7881,144.0544,144.0931,28375.0
2020-05-22 13:00:00,149.24,149.3,148.84,148.89,30691.0,144.0738,144.1317,143.6876,143.7359,30691.0
2020-05-22 13:30:00,148.89,149.17,148.81,149.12,23812.0,143.7359,144.0062,143.6586,143.9579,23812.0
2020-05-22 14:00:00,149.14,149.47,149.14,149.31,17429.0,143.9772,144.2958,143.9772,144.1413,17429.0
2020-05-22 14:30:00,149.29,149.45,148.55,149.04,33351.0,144.122,144.2765,143.4076,143.8807,33351.0
2020-05-22 15:00:00,149.0,149.79,148.92,149.79,71027.0,143.8421,144.6047,143.7648,144.6047,71027.0
2020-05-22 15:30:00,149.76,149.94,148.94,149.31,107329.0,144.5758,144.7495,143.7841,144.1413,107329.0
2020-05-26 09:30:00,152.45,153.71,150.03,150.09,144780.0,147.1726,148.389,144.8364,144.8943,144780.0
2020-05-26 10:00:00,150.01,150.4,149.15,149.39,125614.0,144.8171,145.1936,143.9869,144.2186,125614.0
2020-05-26 10:30:00,149.43,149.43,148.93,149.14,52549.0,144.2572,144.2572,143.7745,143.9772,52549.0
2020-05-26 11:00:00,149.14,149.62,148.85,149.59,53425.0,143.9772,144.4406,143.6973,144.4116,53425.0
2020-05-26 11:30:00,149.67,150.25,149.55,150.03,37036.0,144.4889,145.0488,144.373,144.8364,37036.0
2020-05-26 12:00:00,149.99,150.52,149.56,149.85,33106.0,144.7978,145.3094,144.3827,144.6626,33106.0
2020-05-26 12:30:00,149.76,150.64,149.56,150.58,34900.0,144.5758,145.4253,144.3827,145.3674,34900.0
2020-05-26 13:00:00,150.66,150.72,150.36,150.71,24335.0,145.4446,145.5025,145.155,145.4929,24335.0
2020-05-26 13:30:00,150.68,150.88,150.45,150.58,58884.0,145.4639,145.657,145.2419,145.3674,58884.0
2020-05-26 14:00:00,150.54,150.73,150.14,150.36,28721.0,145.3288,145.5122,144.9426,145.155,28721.0
2020-05-26 14:30:00,150.36,150.36,149.84,149.84,32074.0,145.155,145.155,144.653,144.653,32074.0
2020-05-26 15:00:00,149.8,149.97,149.1,149.82,42993.0,144.6144,144.7785,143.9386,144.6337,42993.0
2020-05-26 15:30:00,149.8,149.82,148.82,149.19,137435.0,144.6144,144.6337,143.6683,144.0255,137435.0
2020-05-27 09:30:00,149.6,152.27,149.6,152.06,114568.0,144.4213,146.9989,144.4213,146.7961,114568.0
2020-05-27 10:00:00,152.06,152.43,151.3,151.68,103009.0,146.7961,147.1533,146.0624,146.4293,103009.0
2020-05-27 10:30:00,151.66,151.74,149.89,150.32,123389.0,146.41,146.4872,144.7013,145.1164,123389.0
2020-05-27 11:00:00,150.22,151.13,149.6,151.13,62239.0,145.0198,145.8983,144.4213,145.8983,62239.0
2020-05-27 11:30:00,151.12,152.08,150.58,152.08,39407.0,145.8887,146.8154,145.3674,146.8154,39407.0
2020-05-27 12:00:00,152.09,152.81,151.96,152.46,62220.0,146.8251,147.5202,146.6996,147.1823,62220.0
2020-05-27 12:30:00,152.56,153.3,152.45,152.74,62301.0,147.2788,147.9932,147.1726,147.4526,62301.0
2020-05-27 13:00:00,152.7,153.42,152.44,153.16,39202.0,147.414,148.1091,147.163,147.8581,39202.0
2020-05-27 13:30:00,153.17,154.16,153.13,153.56,52180.0,147.8677,148.8234,147.8291,148.2442,52180.0
2020-05-27 14:00:00,153.6,154.79,153.6,153.83,45365.0,148.2828,149.4316,148.2828,148.5049,45365.0
2020-05-27 14:30:00,153.83,154.02,153.63,153.86,44309.0,148.5049,148.6883,148.3118,148.5338,44309.0
2020-05-27 15:00:00,153.87,155.38,153.87,155.25,114773.0,148.5435,150.0012,148.5435,149.8757,114773.0
2020-05-27 15:30:00,155.24,155.35,154.66,155.34,212630.0,149.8661,149.9722,149.3061,149.9626,212630.0
2020-05-28 09:30:00,156.73,157.43,155.63,157.22,79451.0,151.3045,151.9802,150.2425,151.7775,79451.0
2020-05-28 10:00:00,157.22,157.33,156.19,156.64,67656.0,151.7775,151.8837,150.7832,151.2176,67656.0
2020-05-28 10:30:00,156.67,158.32,156.59,158.32,99438.0,151.2465,152.8394,151.1693,152.8394,99438.0
2020-05-28 11:00:00,158.34,158.97,157.86,158.28,90923.0,152.8587,153.4669,152.3954,152.8008,90923.0
2020-05-28 11:30:00,158.31,159.14,157.78,159.14,54522.0,152.8298,153.631,152.3181,153.631,54522.0
2020-05-28 12:00:00,159.09,159.27,158.93,159.08,47980.0,153.5828,153.7565,153.4283,153.5731,47980.0
2020-05-28 12:30:00,159.08,159.31,158.76,159.01,39126.0,153.5731,153.7952,153.2642,153.5055,39126.0
2020-05-28 13:00:00,159.06,159.13,158.26,158.55,40405.0,153.5538,153.6214,152.7815,153.0615,40405.0
2020-05-28 13:30:00,158.59,158.68,158.33,158.38,33632.0,153.1001,153.187,152.8491,152.8974,33632.0
2020-05-28 14:00:00,158.34,158.53,157.62,157.73,69825.0,152.8587,153.0422,152.1637,152.2699,69825.0
2020-05-28 14:30:00,157.76,158.24,157.2,157.35,91526.0,152.2988,152.7622,151.7582,151.903,91526.0
2020-05-28 15:00:00,157.39,157.46,156.71,157.0,81850.0,151.9416,152.0092,151.2852,151.5651,81850.0
2020-05-28 15:30:00,157.08,157.19,156.05,156.86,294832.0,151.6424,151.7485,150.648,151.43,294832.0
2020-05-29 09:30:00,157.09,158.09,155.88,156.14,82185.0,152.0439,153.0118,150.8727,151.1244,82185.0
2020-05-29 10:00:00,156.08,157.02,155.88,156.09,59309.0,151.0663,151.9761,150.8727,151.076,59309.0
2020-05-29 10:30:00,156.12,156.38,155.2,155.55,61759.0,151.105,151.3567,150.2146,150.5533,61759.0
2020-05-29 11:00:00,155.53,156.73,155.47,156.46,65764.0,150.534,151.6954,150.4759,151.4341,65764.0
2020-05-29 11:30:00,156.41,156.94,156.36,156.61,53813.0,151.3857,151.8987,151.3373,151.5793,53813.0
2020-05-29 12:00:00,156.62,156.73,156.14,156.51,26546.0,151.589,151.6954,151.1244,151.4825,26546.0
2020-05-29 12:30:00,156.52,156.73,155.18,156.16,48912.0,151.4922,151.6954,150.1952,151.1437,48912.0
2020-05-29 13:00:00,156.08,156.85,156.0,156.63,28814.0,151.0663,151.8116,150.9889,151.5987,28814.0
2020-05-29 13:30:00,156.66,156.87,156.36,156.73,30345.0,151.6277,151.8309,151.3373,151.6954,30345.0
2020-05-29 14:00:00,156.69,158.2,156.66,158.15,44235.0,151.6567,153.1182,151.6277,153.0698,44235.0
2020-05-29 14:30:00,158.2,158.2,156.05,157.66,120585.0,153.1182,153.1182,151.0373,152.5956,120585.0
2020-05-29 15:00:00,157.67,158.02,157.08,157.29,68623.0,152.6052,152.944,152.0342,152.2375,68623.0
2020-05-29 15:30:00,157.27,159.07,157.25,158.65,247060.0,152.2181,153.9603,152.1987,153.5538,247060.0
2020-06-01 09:30:00,158.33,160.58,158.33,159.48,91664.0,153.244,155.4218,153.244,154.3571,91664.0
2020-06-01 10:00:00,159.3,159.3,158.52,159.22,54889.0,154.1829,154.1829,153.4279,154.1055,54889.0
2020-06-01 10:30:00,159.33,159.68,158.57,158.88,73858.0,154.2119,154.5507,153.4763,153.7764,73858.0
2020-06-01 11:00:00,158.83,158.83,157.62,157.79,39936.0,153.728,153.728,152.5568,152.7214,39936.0
2020-06-01 11:30:00,157.81,158.26,157.71,158.16,33410.0,152.7407,153.1763,152.644,153.0795,33410.0
2020-06-01 12:00:00,158.21,158.67,158.07,158.37,22044.0,153.1279,153.5731,152.9924,153.2828,22044.0
2020-06-01 12:30:00,158.36,158.6,158.22,158.37,21848.0,153.2731,153.5054,153.1376,153.2828,21848.0
2020-06-01 13:00:00,158.41,158.61,158.06,158.4,27952.0,153.3215,153.515,152.9827,153.3118,27952.0
2020-06-01 13:30:00,158.38,158.96,158.21,158.93,35724.0,153.2924,153.8538,153.1279,153.8248,35724.0
2020-06-01 14:00:00,159.0,159.5,158.8,159.41,32289.0,153.8925,154.3765,153.6989,154.2894,32289.0
2020-06-01 14:30:00,159.41,159.41,158.9,159.27,54666.0,154.2894,154.2894,153.7957,154.1538,54666.0
2020-06-01 15:00:00,159.27,159.48,158.63,158.65,53398.0,154.1538,154.3571,153.5344,153.5538,53398.0
2020-06-01 15:30:00,158.66,159.15,158.4,158.96,163296.0,153.5634,154.0377,153.3118,153.8538,163296.0
2020-06-02 09:30:00,158.9,159.09,156.42,158.84,106612.0,153.7957,153.9796,151.3954,153.7377,106612.0
2020-06-02 10:00:00,158.89,158.94,157.38,158.25,75157.0,153.7861,153.8344,152.3246,153.1666,75157.0
2020-06-02 10:30:00,158.33,159.43,158.27,158.96,66664.0,153.244,154.3087,153.186,153.8538,66664.0
2020-06-02 11:00:00,158.93,159.41,158.66,159.14,80654.0,153.8248,154.2894,153.5634,154.028,80654.0
2020-06-02 11:30:00,159.13,161.2,159.07,160.83,97064.0,154.0183,156.0219,153.9603,155.6637,97064.0
2020-06-02 12:00:00,160.84,161.09,160.27,160.74,28456.0,155.6734,155.9154,155.1217,155.5766,28456.0
2020-06-02 12:30:00,160.81,161.15,160.55,161.05,40023.0,155.6444,155.9735,155.3927,155.8767,40023.0
2020-06-02 13:00:00,161.08,161.57,160.97,161.51,23745.0,155.9057,156.38,155.7992,156.3219,23745.0
2020-06-02 13:30:00,161.48,162.75,161.37,162.27,53136.0,156.2929,157.5221,156.1864,157.0575,53136.0
2020-06-02 14:00:00,162.17,162.62,161.63,162.41,56958.0,156.9607,157.3962,156.438,157.193,56958.0
2020-06-02 14:30:00,162.37,163.05,162.01,162.9,69196.0,157.1543,157.8124,156.8058,157.6672,69196.0
2020-06-02 15:00:00,162.9,163.25,162.47,162.75,113623.0,157.6672,158.006,157.2511,157.5221,113623.0
2020-06-02 15:30:00,162.72,163.35,161.99,163.25,259117.0,157.493,158.1028,156.7865,158.006,259117.0
2020-06-03 09:30:00,164.65,164.65,162.47,162.96,56853.0,159.361,159.361,157.2511,157.7253,56853.0
2020-06-03 10:00:00,162.89,163.06,162.15,162.42,63260.0,157.6576,157.8221,156.9413,157.2027,63260.0
2020-06-03 10:30:00,162.42,163.04,161.98,162.19,53902.0,157.2027,157.8027,156.7768,156.98,53902.0
2020-06-03 11:00:00,162.23,163.38,162.23,162.8,56521.0,157.0188,158.1318,157.0188,157.5705,56521.0
2020-06-03 11:30:00,162.83,163.01,162.55,162.73,39190.0,157.5995,157.7737,157.3285,157.5027,39190.0
2020-06-03 12:00:00,162.74,162.91,161.93,162.21,52663.0,157.5124,157.6769,156.7284,156.9994,52663.0
2020-06-03 12:30:00,162.25,162.31,161.39,161.75,50333.0,157.0381,157.0962,156.2057,156.5542,50333.0
2020-06-03 13:00:00,161.75,161.85,161.12,161.32,36662.0,156.5542,156.651,155.9444,156.138,36662.0
2020-06-03 13:30:00,161.26,161.84,161.26,161.8,29562.0,156.0799,156.6413,156.0799,156.6026,29562.0
2020-06-03 14:00:00,161.83,162.36,161.83,162.02,63312.0,156.6316,157.1446,156.6316,156.8155,63312.0
2020-06-03 14:30:00,162.02,162.38,161.89,161.95,38727.0,156.8155,157.1639,156.6897,156.7478,38727.0
2020-06-03 15:00:00,161.97,162.41,161.58,162.39,50319.0,156.7671,157.193,156.3896,157.1736,50319.0
2020-06-03 15:30:00,162.38,162.66,161.62,161.62,191003.0,157.1639,157.435,156.4284,156.4284,191003.0
2020-06-04 09:30:00,160.38,161.92,160.0,160.97,69616.0,155.2282,156.7187,154.8604,155.7992,69616.0
2020-06-04 10:00:00,161.01,161.89,160.19,160.9,130493.0,155.838,156.6897,155.0443,155.7315,130493.0
2020-06-04 10:30:00,160.9,162.25,160.88,161.96,101331.0,155.7315,157.0381,155.7121,156.7574,101331.0
2020-06-04 11:00:00,161.89,162.0,161.18,161.42,48818.0,156.6897,156.7962,156.0025,156.2348,48818.0
2020-06-04 11:30:00,161.49,161.61,160.5,160.78,55257.0,156.3025,156.4187,155.3443,155.6153,55257.0
2020-06-04 12:00:00,160.75,161.09,160.58,160.77,46609.0,155.5863,155.9154,155.4218,155.6057,46609.0
2020-06-04 12:30:00,160.76,160.76,160.01,160.07,42750.0,155.596,155.596,154.8701,154.9281,42750.0
2020-06-04 13:00:00,160.05,161.07,160.04,160.33,42234.0,154.9088,155.896,154.8991,155.1798,42234.0
2020-06-04 13:30:00,160.35,161.28,160.35,160.99,58033.0,155.1992,156.0993,155.1992,155.8186,58033.0
2020-06-04 14:00:00,160.97,161.06,160.2,160.63,49848.0,155.7992,155.8863,155.054,155.4702,49848.0
2020-06-04 14:30:00,160.64,160.65,159.75,159.82,79886.0,155.4798,155.4895,154.6184,154.6862,79886.0
2020-06-04 15:00:00,159.77,159.83,158.47,158.92,92434.0,154.6378,154.6959,153.3795,153.8151,92434.0
2020-06-04 15:30:00,158.91,159.75,158.39,159.52,248645.0,153.8054,154.6184,153.3021,154.3958,248645.0
2020-06-05 09:30:00,161.08,164.47,160.7,163.33,71458.0,155.9057,159.1868,155.5379,158.0834,71458.0
2020-06-05 10:00:00,163.38,164.63,163.0,164.05,60820.0,158.1318,159.3417,157.764,158.7803,60820.0
2020-06-05 10:30:00,164.16,164.6,163.8,164.22,38486.0,158.8868,159.3126,158.5383,158.9448,38486.0
2020-06-05 11:00:00,164.26,164.9,163.99,164.59,41180.0,158.9836,159.603,158.7222,159.303,41180.0
2020-06-05 11:30:00,164.61,164.61,163.55,164.01,66626.0,159.3223,159.3223,158.2964,158.7416,66626.0
2020-06-05 12:00:00,164.01,164.17,163.24,163.24,90759.0,158.7416,158.8964,157.9963,157.9963,90759.0
2020-06-05 12:30:00,163.16,164.26,163.11,164.25,58992.0,157.9189,158.9836,157.8705,158.9739,58992.0
2020-06-05 13:00:00,164.22,164.98,164.19,164.98,39989.0,158.9448,159.6804,158.9158,159.6804,39989.0
2020-06-05 13:30:00,165.0,165.04,164.09,164.14,42418.0,159.6998,159.7385,158.819,158.8674,42418.0
2020-06-05 14:00:00,164.16,164.77,164.12,164.74,38906.0,158.8868,159.4772,158.8481,159.4481,38906.0
2020-06-05 14:30:00,164.74,164.92,163.94,164.07,65171.0,159.4481,159.6224,158.6738,158.7997,65171.0
2020-06-05 15:00:00,164.11,164.16,162.98,163.33,67482.0,158.8384,158.8868,157.7447,158.0834,67482.0
2020-06-05 15:30:00,163.34,163.4,161.39,161.63,248421.0,158.0931,158.1512,156.2057,156.438,248421.0
2020-06-08 09:30:00,161.21,164.51,161.05,164.46,104682.0,156.0315,159.2255,155.8767,159.1771,104682.0
2020-06-08 10:00:00,164.51,165.13,163.77,163.77,73158.0,159.2255,159.8256,158.5093,158.5093,73158.0
2020-06-08 10:30:00,163.75,163.83,162.88,163.15,94164.0,158.4899,158.5674,157.6479,157.9092,94164.0
2020-06-08 11:00:00,163.16,163.64,162.24,163.24,41212.0,157.9189,158.3835,157.0284,157.9963,41212.0
2020-06-08 11:30:00,163.18,163.67,162.96,163.42,35507.0,157.9382,158.4125,157.7253,158.1705,35507.0
2020-06-08 12:00:00,163.42,163.42,162.63,162.96,54959.0,158.1705,158.1705,157.4059,157.7253,54959.0
2020-06-08 12:30:00,162.95,163.56,162.9,163.56,66824.0,157.7156,158.306,157.6672,158.306,66824.0
2020-06-08 13:00:00,163.57,164.18,163.4,163.4,42286.0,158.3157,158.9061,158.1512,158.1512,42286.0
2020-06-08 13:30:00,163.43,164.13,163.42,163.97,32402.0,158.1802,158.8577,158.1705,158.7029,32402.0
2020-06-08 14:00:00,163.98,164.55,163.96,164.55,37916.0,158.7126,159.2642,158.6932,159.2642,37916.0
2020-06-08 14:30:00,164.53,164.79,164.36,164.62,32911.0,159.2449,159.4965,159.0803,159.332,32911.0
2020-06-08 15:00:00,164.58,164.61,164.16,164.27,44729.0,159.2933,159.3223,158.8868,158.9932,44729.0
2020-06-08 15:30:00,164.33,164.73,164.23,164.68,141100.0,159.0513,159.4385,158.9545,159.3901,141100.0
2020-06-09 09:30:00,163.42,163.42,161.01,161.01,34592.0,158.1705,158.1705,155.838,155.838,34592.0
2020-06-09 10:00:00,161.08,161.34,160.43,160.86,32225.0,155.9057,156.1574,155.2766,155.6928,32225.0
2020-06-09 10:30:00,160.9,162.65,160.45,162.36,32607.0,155.7315,157.4253,155.2959,157.1446,32607.0
2020-06-09 11:00:00,162.29,162.68,161.81,162.51,51859.0,157.0768,157.4543,156.6123,157.2898,51859.0
2020-06-09 11:30:00,162.5,162.58,161.41,161.88,20892.0,157.2801,157.3575,156.2251,156.68,20892.0
2020-06-09 12:00:00,161.85,162.1,161.25,161.36,28133.0,156.651,156.8929,156.0702,156.1767,28133.0
2020-06-09 12:30:00,161.43,162.04,161.33,162.04,19666.0,156.2445,156.8349,156.1477,156.8349,19666.0
2020-06-09 13:00:00,162.17,162.39,162.01,162.29,20386.0,156.9607,157.1736,156.8058,157.0768,20386.0
2020-06-09 13:30:00,162.31,163.06,162.11,162.14,25986.0,157.0962,157.8221,156.9026,156.9317,25986.0
2020-06-09 14:00:00,162.19,162.19,161.43,161.71,18110.0,156.98,156.98,156.2445,156.5155,18110.0
2020-06-09 14:30:00,161.68,162.16,161.68,161.98,22966.0,156.4864,156.951,156.4864,156.7768,22966.0
2020-06-09 15:00:00,162.09,162.45,161.66,162.45,32752.0,156.8833,157.2317,156.4671,157.2317,32752.0
2020-06-09 15:30:00,162.48,162.67,161.04,161.19,121201.0,157.2607,157.4446,155.867,156.0122,121201.0
2020-06-10 09:30:00,161.63,161.88,157.87,158.54,64182.0,156.438,156.68,152.7988,153.4473,64182.0
2020-06-10 10:00:00,158.54,158.76,156.33,157.21,75020.0,153.4473,153.6602,151.3083,152.16,75020.0
2020-06-10 10:30:00,157.07,157.48,156.12,156.23,64015.0,152.0245,152.4213,151.105,151.2115,64015.0
2020-06-10 11:00:00,156.18,156.58,155.52,156.57,94579.0,151.1631,151.5503,150.5243,151.5406,94579.0
2020-06-10 11:30:00,156.54,156.99,156.05,156.05,35506.0,151.5115,151.9471,151.0373,151.0373,35506.0
2020-06-10 12:00:00,156.04,156.68,155.94,156.41,41871.0,151.0276,151.647,150.9308,151.3857,41871.0
2020-06-10 12:30:00,156.31,156.65,155.11,155.34,78592.0,151.2889,151.618,150.1275,150.3501,78592.0
2020-06-10 13:00:00,155.41,156.02,154.86,155.33,49531.0,150.4178,151.0082,149.8855,150.3404,49531.0
2020-06-10 13:30:00,155.37,156.11,155.37,155.4,30185.0,150.3791,151.0954,150.3791,150.4082,30185.0
2020-06-10 14:00:00,155.37,156.72,155.18,156.44,33589.0,150.3791,151.6858,150.1952,151.4148,33589.0
2020-06-10 14:30:00,156.47,156.49,154.7,154.93,65077.0,151.4438,151.4631,149.7306,149.9533,65077.0
2020-06-10 15:00:00,154.87,156.32,154.47,156.32,76504.0,149.8952,151.2986,149.508,151.2986,76504.0
2020-06-10 15:30:00,156.41,156.65,154.37,154.45,231082.0,151.3857,151.618,149.4112,149.4887,231082.0
2020-06-11 09:30:00,151.48,151.81,149.25,150.59,106933.0,146.6141,146.9335,144.4557,145.7527,106933.0
2020-06-11 10:00:00,150.53,151.05,148.94,149.09,87435.0,145.6946,146.1979,144.1557,144.3009,87435.0
2020-06-11 10:30:00,149.09,149.86,148.44,148.79,40842.0,144.3009,145.0461,143.6717,144.0105,40842.0
2020-06-11 11:00:00,148.77,149.44,148.54,149.0,26096.0,143.9911,144.6396,143.7685,144.2137,26096.0
2020-06-11 11:30:00,149.02,149.85,148.22,148.53,52805.0,144.2331,145.0364,143.4588,143.7588,52805.0
2020-06-11 12:00:00,148.46,148.6,147.12,147.46,33460.0,143.6911,143.8266,142.3941,142.7232,33460.0
2020-06-11 12:30:00,147.46,148.29,146.65,146.97,62149.0,142.7232,143.5266,141.9392,142.249,62149.0
2020-06-11 13:00:00,146.93,148.0,146.89,147.19,36133.0,142.2102,143.2459,142.1715,142.4619,36133.0
2020-06-11 13:30:00,147.14,147.29,145.81,146.49,34255.0,142.4135,142.5587,141.1262,141.7844,34255.0
2020-06-11 14:00:00,146.51,146.7,145.53,146.67,63056.0,141.8037,141.9876,140.8552,141.9586,63056.0
2020-06-11 14:30:00,146.76,146.76,144.56,144.91,84404.0,142.0457,142.0457,139.9164,140.2551,84404.0
2020-06-11 15:00:00,144.91,146.0,144.69,145.2,101964.0,140.2551,141.3101,140.0422,140.5358,101964.0
2020-06-11 15:30:00,145.06,147.3,144.8,146.65,335311.0,140.4003,142.5684,140.1487,141.9392,335311.0
2020-06-12 09:30:00,150.43,151.1,149.84,150.04,33979.0,145.5978,146.2463,145.0268,145.2203,33979.0
2020-06-12 10:00:00,150.28,150.8,149.69,149.8,24654.0,145.4526,145.9559,144.8816,144.988,24654.0
2020-06-12 10:30:00,149.88,150.12,149.14,149.4,89456.0,145.0655,145.2978,144.3492,144.6009,89456.0
2020-06-12 11:00:00,149.36,149.74,147.0,148.12,100588.0,144.5622,144.93,142.278,143.362,100588.0
2020-06-12 11:30:00,148.19,149.27,147.76,149.26,31967.0,143.4298,144.4751,143.0136,144.4654,31967.0
2020-06-12 12:00:00,149.21,149.51,148.5,148.5,26334.0,144.417,144.7074,143.7298,143.7298,26334.0
2020-06-12 12:30:00,148.56,148.56,147.83,148.11,12789.0,143.7879,143.7879,143.0813,143.3523,12789.0
2020-06-12 13:00:00,148.01,148.03,146.56,146.66,13355.0,143.2555,143.2749,141.8521,141.9489,13355.0
2020-06-12 13:30:00,146.5,146.55,144.74,144.91,19024.0,141.7941,141.8424,140.0906,140.2551,19024.0
2020-06-12 14:00:00,144.75,146.33,144.75,146.18,15091.0,140.1003,141.6295,140.1003,141.4843,15091.0
2020-06-12 14:30:00,146.2,147.22,145.88,146.55,14861.0,141.5037,142.4909,141.194,141.8424,14861.0
2020-06-12 15:00:00,146.76,147.48,146.34,146.62,17206.0,142.0457,142.7426,141.6392,141.9102,17206.0
2020-06-12 15:30:00,146.74,148.85,146.42,148.23,101155.0,142.0263,144.0686,141.7166,143.4685,101155.0
2020-06-15 09:30:00,145.84,145.99,144.4,145.5,45429.0,141.1553,141.3004,139.7615,140.8262,45429.0
2020-06-15 10:00:00,145.27,146.71,144.95,145.79,34200.0,140.6036,141.9973,140.2938,141.1069,34200.0
2020-06-15 10:30:00,145.74,146.96,145.19,146.76,19796.0,141.0585,142.2393,140.5261,142.0457,19796.0
2020-06-15 11:00:00,146.8,147.61,146.59,147.29,17519.0,142.0844,142.8684,141.8812,142.5587,17519.0
2020-06-15 11:30:00,147.5,147.63,146.82,147.48,11306.0,142.7619,142.8878,142.1038,142.7426,11306.0
2020-06-15 12:00:00,147.6,148.54,147.47,148.17,25767.0,142.8587,143.7685,142.7329,143.4104,25767.0
2020-06-15 12:30:00,148.04,149.32,147.93,149.19,16291.0,143.2846,144.5235,143.1781,144.3976,16291.0
2020-06-15 13:00:00,149.35,149.84,148.92,149.26,18157.0,144.5525,145.0268,144.1363,144.4654,18157.0
2020-06-15 13:30:00,149.25,149.41,148.67,149.06,22096.0,144.4557,144.6106,143.8943,144.2718,22096.0
2020-06-15 14:00:00,149.04,151.83,149.04,151.27,31909.0,144.2525,146.9528,144.2525,146.4108,31909.0
2020-06-15 14:30:00,151.34,151.37,150.32,150.69,51003.0,146.4786,146.5076,145.4913,145.8495,51003.0
2020-06-15 15:00:00,150.66,151.88,150.59,151.46,105889.0,145.8204,147.0012,145.7527,146.5947,105889.0
2020-06-15 15:30:00,151.44,152.35,150.49,151.82,304829.0,146.5754,147.4561,145.6559,146.9432,304829.0
2020-06-16 09:30:00,155.82,156.57,153.94,155.32,53141.0,150.8147,151.5406,148.9951,150.3307,53141.0
2020-06-16 10:00:00,155.17,156.91,154.83,156.74,36712.0,150.1855,151.8697,149.8565,151.7051,36712.0
2020-06-16 10:30:00,156.81,157.31,154.89,154.99,49400.0,151.7729,152.2568,149.9145,150.0113,49400.0
2020-06-16 11:00:00,154.25,155.17,153.3,155.07,18970.0,149.2951,150.1855,148.3756,150.0888,18970.0
2020-06-16 11:30:00,155.24,155.8,154.68,154.69,33573.0,150.2533,150.7953,149.7113,149.721,33573.0
2020-06-16 12:00:00,154.83,155.25,154.2,155.17,21979.0,149.8565,150.263,149.2467,150.1855,21979.0
2020-06-16 12:30:00,155.23,156.07,155.17,156.04,23532.0,150.2436,151.0566,150.1855,151.0276,23532.0
2020-06-16 13:00:00,156.19,156.49,156.06,156.32,17228.0,151.1728,151.4631,151.047,151.2986,17228.0
2020-06-16 13:30:00,156.27,156.87,155.63,156.74,66325.0,151.2502,151.8309,150.6308,151.7051,66325.0
2020-06-16 14:00:00,156.82,157.51,156.32,157.23,30576.0,151.7825,152.4504,151.2986,152.1794,30576.0
2020-06-16 14:30:00,157.31,157.61,157.14,157.4,24584.0,152.2568,152.5472,152.0923,152.3439,24584.0
2020-06-16 15:00:00,157.4,157.4,155.52,156.41,39614.0,152.3439,152.3439,150.5243,151.3857,39614.0
2020-06-16 15:30:00,156.4,156.91,155.6,156.33,173547.0,151.376,151.8697,150.6017,151.3083,173547.0
2020-06-17 09:30:00,156.82,156.97,154.23,154.84,51906.0,151.7825,151.9277,149.2757,149.8662,51906.0
2020-06-17 10:00:00,154.88,155.9,154.8,155.14,44166.0,149.9049,150.8921,149.8274,150.1565,44166.0
2020-06-17 10:30:00,155.28,155.83,154.91,155.44,16813.0,150.292,150.8243,149.9339,150.4469,16813.0
2020-06-17 11:00:00,155.44,155.48,154.28,154.28,25315.0,150.4469,150.4856,149.3241,149.3241,25315.0
2020-06-17 11:30:00,154.22,155.79,154.18,155.78,20223.0,149.2661,150.7856,149.2274,150.776,20223.0
2020-06-17 12:00:00,155.85,155.85,155.14,155.4,13759.0,150.8437,150.8437,150.1565,150.4082,13759.0
2020-06-17 12:30:00,155.3,155.99,155.3,155.65,16348.0,150.3114,150.9792,150.3114,150.6501,16348.0
2020-06-17 13:00:00,155.68,156.38,155.68,156.38,12936.0,150.6792,151.3567,150.6792,151.3567,12936.0
2020-06-17 13:30:00,156.36,156.63,156.22,156.33,14120.0,151.3373,151.5987,151.2018,151.3083,14120.0
2020-06-17 14:00:00,156.14,156.36,155.97,155.97,14820.0,151.1244,151.3373,150.9599,150.9599,14820.0
2020-06-17 14:30:00,155.98,156.24,155.41,155.41,22624.0,150.9695,151.2212,150.4178,150.4178,22624.0
2020-06-17 15:00:00,155.34,155.58,154.78,155.1,27660.0,150.3501,150.5824,149.8081,150.1178,27660.0
2020-06-17 15:30:00,155.08,155.36,154.23,154.38,167623.0,150.0984,150.3694,149.2757,149.4209,167623.0
2020-06-18 09:30:00,153.24,154.24,152.09,152.92,33089.0,148.3175,149.2854,147.2045,148.0078,33089.0
2020-06-18 10:00:00,152.91,154.0,151.84,153.47,43600.0,147.9981,149.0531,146.9625,148.5402,43600.0
2020-06-18 10:30:00,153.53,154.12,152.97,153.82,39217.0,148.5982,149.1693,148.0562,148.8789,39217.0
2020-06-18 11:00:00,153.51,154.07,153.22,153.67,13402.0,148.5789,149.1209,148.2982,148.7337,13402.0
2020-06-18 11:30:00,153.73,154.17,152.95,152.96,15027.0,148.7918,149.2177,148.0369,148.0465,15027.0
2020-06-18 12:00:00,152.97,153.8,152.94,153.6,9220.0,148.0562,148.8596,148.0272,148.666,9220.0
2020-06-18 12:30:00,153.49,153.52,152.94,153.32,18348.0,148.5595,148.5886,148.0272,148.395,18348.0
2020-06-18 13:00:00,153.37,153.37,152.79,153.02,44382.0,148.4434,148.4434,147.882,148.1046,44382.0
2020-06-18 13:30:00,153.03,153.24,152.97,153.09,16960.0,148.1143,148.3175,148.0562,148.1724,16960.0
2020-06-18 14:00:00,153.18,153.18,152.52,152.96,8774.0,148.2595,148.2595,147.6207,148.0465,8774.0
2020-06-18 14:30:00,152.96,153.15,152.19,152.49,23808.0,148.0465,148.2304,147.3013,147.5916,23808.0
2020-06-18 15:00:00,152.47,152.64,152.12,152.61,31175.0,147.5723,147.7368,147.2335,147.7078,31175.0
2020-06-18 15:30:00,152.6,153.6,152.34,153.41,140467.0,147.6981,148.666,147.4465,148.4821,140467.0
2020-06-19 09:30:00,156.16,158.44,155.5,157.6,149286.0,151.1437,153.3505,150.5049,152.5375,149286.0
2020-06-19 10:00:00,157.45,157.65,156.48,156.56,33820.0,152.3923,152.5859,151.4535,151.5309,33820.0
2020-06-19 10:30:00,156.54,157.22,156.12,156.79,34592.0,151.5115,152.1697,151.105,151.7535,34592.0
2020-06-19 11:00:00,156.82,157.0,156.16,156.75,30143.0,151.7825,151.9568,151.1437,151.7148,30143.0
2020-06-19 11:30:00,156.75,157.07,156.42,156.77,17228.0,151.7148,152.0245,151.3954,151.7342,17228.0
2020-06-19 12:00:00,156.82,156.82,154.99,155.49,22573.0,151.7825,151.7825,150.0113,150.4953,22573.0
2020-06-19 12:30:00,155.5,156.03,155.13,156.03,15351.0,150.5049,151.0179,150.1468,151.0179,15351.0
2020-06-19 13:00:00,156.03,156.11,155.34,155.56,15835.0,151.0179,151.0954,150.3501,150.563,15835.0
2020-06-19 13:30:00,155.51,155.98,155.09,155.19,19052.0,150.5146,150.9695,150.1081,150.2049,19052.0
2020-06-19 14:00:00,155.11,155.54,154.77,155.12,24631.0,150.1275,150.5437,149.7984,150.1372,24631.0
2020-06-19 14:30:00,155.09,156.25,154.81,156.15,30624.0,150.1081,151.2309,149.8371,151.1341,30624.0
2020-06-19 15:00:00,156.12,156.68,155.86,156.0,41384.0,151.105,151.647,150.8534,150.9889,41384.0
2020-06-19 15:30:00,155.95,157.02,155.54,156.72,213004.0,150.9405,151.9761,150.5437,151.6858,213004.0
2020-06-22 09:30:00,156.43,157.48,154.04,154.38,50735.0,151.4051,152.4213,149.0918,149.4209,50735.0
2020-06-22 10:00:00,154.38,155.84,153.96,155.43,28200.0,149.4209,150.834,149.0144,150.4372,28200.0
2020-06-22 10:30:00,155.37,155.53,154.45,154.62,36971.0,150.3791,150.534,149.4887,149.6532,36971.0
2020-06-22 11:00:00,154.52,155.05,154.21,154.38,50704.0,149.5564,150.0694,149.2564,149.4209,50704.0
2020-06-22 11:30:00,154.38,154.9,154.18,154.68,18696.0,149.4209,149.9242,149.2274,149.7113,18696.0
2020-06-22 12:00:00,154.69,155.93,154.65,155.7,19346.0,149.721,150.9211,149.6823,150.6985,19346.0
2020-06-22 12:30:00,155.72,156.03,155.54,155.55,25919.0,150.7179,151.0179,150.5437,150.5533,25919.0
2020-06-22 13:00:00,155.48,155.72,155.19,155.19,18112.0,150.4856,150.7179,150.2049,150.2049,18112.0
2020-06-22 13:30:00,155.23,155.63,154.98,155.49,17555.0,150.2436,150.6308,150.0017,150.4953,17555.0
2020-06-22 14:00:00,155.5,155.54,155.0,155.49,13965.0,150.5049,150.5437,150.021,150.4953,13965.0
2020-06-22 14:30:00,155.54,155.87,155.31,155.73,20564.0,150.5437,150.8631,150.3211,150.7276,20564.0
2020-06-22 15:00:00,155.76,155.85,154.95,155.06,22380.0,150.7566,150.8437,149.9726,150.0791,22380.0
2020-06-22 15:30:00,155.11,155.41,154.71,154.89,148983.0,150.1275,150.4178,149.7403,149.9145,148983.0
2020-06-23 09:30:00,156.27,156.41,155.09,155.65,21511.0,151.2502,151.3857,150.1081,150.6501,21511.0
2020-06-23 10:00:00,155.42,155.54,154.71,154.96,32099.0,150.4275,150.5437,149.7403,149.9823,32099.0
2020-06-23 10:30:00,155.0,155.18,154.2,154.74,21190.0,150.021,150.1952,149.2467,149.7694,21190.0
2020-06-23 11:00:00,154.7,155.94,154.62,155.75,87538.0,149.7306,150.9308,149.6532,150.7469,87538.0
2020-06-23 11:30:00,155.75,155.81,154.96,155.22,73628.0,150.7469,150.805,149.9823,150.2339,73628.0
2020-06-23 12:00:00,155.27,155.39,154.6,155.39,69670.0,150.2823,150.3985,149.6339,150.3985,69670.0
2020-06-23 12:30:00,155.52,155.93,155.34,155.68,61760.0,150.5243,150.9211,150.3501,150.6792,61760.0
2020-06-23 13:00:00,155.7,155.87,155.27,155.59,25263.0,150.6985,150.8631,150.2823,150.5921,25263.0
2020-06-23 13:30:00,155.62,156.0,155.53,155.74,34326.0,150.6211,150.9889,150.534,150.7372,34326.0
2020-06-23 14:00:00,155.69,155.89,155.15,155.5,85955.0,150.6888,150.8824,150.1662,150.5049,85955.0
2020-06-23 14:30:00,155.45,155.69,154.84,155.08,27617.0,150.4566,150.6888,149.8662,150.0984,27617.0
2020-06-23 15:00:00,155.03,155.03,154.29,154.31,35077.0,150.05,150.05,149.3338,149.3532,35077.0
2020-06-23 15:30:00,154.3,154.38,153.42,153.61,160633.0,149.3435,149.4209,148.4918,148.6757,160633.0
2020-06-24 09:30:00,152.55,154.33,152.42,152.71,42975.0,147.6497,149.3725,147.5239,147.8046,42975.0
2020-06-24 10:00:00,152.49,152.93,152.19,152.71,46399.0,147.5916,148.0175,147.3013,147.8046,46399.0
2020-06-24 10:30:00,152.64,152.64,150.63,151.49,58974.0,147.7368,147.7368,145.7914,146.6238,58974.0
2020-06-24 11:00:00,151.5,151.75,150.92,151.47,47194.0,146.6334,146.8754,146.0721,146.6044,47194.0
2020-06-24 11:30:00,151.49,151.72,149.94,150.39,68517.0,146.6238,146.8464,145.1236,145.5591,68517.0
2020-06-24 12:00:00,150.34,150.69,149.28,149.45,54322.0,145.5107,145.8495,144.4848,144.6493,54322.0
2020-06-24 12:30:00,149.33,150.08,149.05,150.08,29619.0,144.5331,145.2591,144.2621,145.2591,29619.0
2020-06-24 13:00:00,150.14,150.14,149.27,149.34,23292.0,145.3171,145.3171,144.4751,144.5428,23292.0
2020-06-24 13:30:00,149.29,150.15,148.67,150.13,28083.0,144.4944,145.3268,143.8943,145.3074,28083.0
2020-06-24 14:00:00,150.26,150.47,149.55,150.44,25876.0,145.4333,145.6365,144.7461,145.6075,25876.0
2020-06-24 14:30:00,150.28,150.77,150.27,150.4,13548.0,145.4526,145.9269,145.443,145.5688,13548.0
2020-06-24 15:00:00,150.46,151.48,150.45,151.04,26256.0,145.6268,146.6141,145.6172,146.1882,26256.0
2020-06-24 15:30:00,151.06,151.62,150.18,150.56,160609.0,146.2076,146.7496,145.3558,145.7236,160609.0
2020-06-25 09:30:00,150.43,151.09,149.24,150.37,65356.0,145.5978,146.2366,144.446,145.5397,65356.0
2020-06-25 10:00:00,150.34,151.66,150.34,150.34,28053.0,145.5107,146.7883,145.5107,145.5107,28053.0
2020-06-25 10:30:00,150.32,150.38,149.1,149.68,33706.0,145.4913,145.5494,144.3105,144.8719,33706.0
2020-06-25 11:00:00,149.6,150.43,149.2,149.94,28291.0,144.7945,145.5978,144.4073,145.1236,28291.0
2020-06-25 11:30:00,149.91,150.41,149.55,150.08,26915.0,145.0945,145.5785,144.7461,145.2591,26915.0
2020-06-25 12:00:00,150.21,150.95,150.13,150.57,19635.0,145.3849,146.1011,145.3074,145.7333,19635.0
2020-06-25 12:30:00,150.65,150.86,150.32,150.38,11958.0,145.8107,146.014,145.4913,145.5494,11958.0
2020-06-25 13:00:00,150.36,150.51,150.0,150.43,19460.0,145.5301,145.6752,145.1816,145.5978,19460.0
2020-06-25 13:30:00,150.36,150.66,150.14,150.46,16086.0,145.5301,145.8204,145.3171,145.6268,16086.0
2020-06-25 14:00:00,150.5,150.54,150.09,150.13,30404.0,145.6656,145.7043,145.2687,145.3074,30404.0
2020-06-25 14:30:00,150.18,150.18,149.68,150.09,25410.0,145.3558,145.3558,144.8719,145.2687,25410.0
2020-06-25 15:00:00,150.03,151.7,149.89,151.51,29155.0,145.2107,146.827,145.0752,146.6431,29155.0
2020-06-25 15:30:00,151.48,151.78,151.1,151.29,131368.0,146.6141,146.9044,146.2463,146.4302,131368.0
2020-06-26 09:30:00,150.78,152.3,150.32,151.14,49830.0,145.9366,147.4077,145.4913,146.285,49830.0
2020-06-26 10:00:00,150.93,150.93,149.25,150.0,18432.0,146.0817,146.0817,144.4557,145.1816,18432.0
2020-06-26 10:30:00,149.78,150.08,148.46,148.73,22220.0,144.9687,145.2591,143.6911,143.9524,22220.0
2020-06-26 11:00:00,148.84,149.31,148.64,149.03,25605.0,144.0589,144.5138,143.8653,144.2428,25605.0
2020-06-26 11:30:00,149.03,149.37,148.6,148.89,25222.0,144.2428,144.5719,143.8266,144.1073,25222.0
2020-06-26 12:00:00,148.82,148.82,147.37,148.17,40455.0,144.0395,144.0395,142.6361,143.4104,40455.0
2020-06-26 12:30:00,148.12,148.42,147.55,148.41,27247.0,143.362,143.6524,142.8103,143.6427,27247.0
2020-06-26 13:00:00,148.41,149.01,148.24,148.94,23925.0,143.6427,144.2234,143.4782,144.1557,23925.0
2020-06-26 13:30:00,149.07,149.42,148.74,148.96,29808.0,144.2815,144.6203,143.9621,144.175,29808.0
2020-06-26 14:00:00,148.93,148.93,148.06,148.13,33383.0,144.146,144.146,143.3039,143.3717,33383.0
2020-06-26 14:30:00,148.1,148.68,147.8,148.55,53955.0,143.3427,143.904,143.0523,143.7782,53955.0
2020-06-26 15:00:00,148.62,148.9,148.12,148.59,73370.0,143.846,144.117,143.362,143.8169,73370.0
2020-06-26 15:30:00,148.59,149.33,147.2,148.24,278296.0,143.8169,144.5331,142.4716,143.4782,278296.0
2020-06-29 09:30:00,149.35,150.84,149.16,150.22,32195.0,144.5525,145.9946,144.3686,145.3946,32195.0
2020-06-29 10:00:00,150.38,150.59,149.06,150.04,46119.0,145.5494,145.7527,144.2718,145.2203,46119.0
2020-06-29 10:30:00,149.99,151.06,149.99,150.58,40698.0,145.1719,146.2076,145.1719,145.743,40698.0
2020-06-29 11:00:00,150.62,152.32,150.62,152.18,31355.0,145.7817,147.4271,145.7817,147.2916,31355.0
2020-06-29 11:30:00,152.09,152.18,151.43,151.84,25751.0,147.2045,147.2916,146.5657,146.9625,25751.0
2020-06-29 12:00:00,151.79,151.96,151.28,151.64,19484.0,146.9141,147.0787,146.4205,146.7689,19484.0
2020-06-29 12:30:00,151.86,152.0,151.27,151.27,29198.0,146.9819,147.1174,146.4108,146.4108,29198.0
2020-06-29 13:00:00,151.31,151.45,151.0,151.28,18109.0,146.4495,146.585,146.1495,146.4205,18109.0
2020-06-29 13:30:00,151.27,151.95,151.17,151.93,37851.0,146.4108,147.069,146.314,147.0496,37851.0
2020-06-29 14:00:00,151.94,151.95,150.93,150.93,18328.0,147.0593,147.069,146.0817,146.0817,18328.0
2020-06-29 14:30:00,150.97,151.59,150.97,151.16,25397.0,146.1205,146.7205,146.1205,146.3044,25397.0
2020-06-29 15:00:00,151.17,151.3,150.46,150.78,24877.0,146.314,146.4399,145.6268,145.9366,24877.0
2020-06-29 15:30:00,150.87,151.76,150.56,151.76,93192.0,146.0237,146.8851,145.7236,146.8851,93192.0
2020-06-30 09:30:00,150.83,151.96,149.96,150.44,37113.0,145.985,147.0787,145.1429,145.6075,37113.0
2020-06-30 10:00:00,150.23,151.36,150.09,150.85,38032.0,145.4042,146.4979,145.2687,146.0043,38032.0
2020-06-30 10:30:00,150.89,152.0,150.89,151.89,35989.0,146.043,147.1174,146.043,147.0109,35989.0
2020-06-30 11:00:00,151.87,152.79,151.8,152.59,69886.0,146.9916,147.882,146.9238,147.6884,69886.0
2020-06-30 11:30:00,152.5,152.91,152.21,152.89,41363.0,147.6013,147.9981,147.3206,147.9788,41363.0
2020-06-30 12:00:00,152.94,153.57,152.85,153.5,32069.0,148.0272,148.6369,147.9401,148.5692,32069.0
2020-06-30 12:30:00,153.44,153.64,152.38,152.66,27246.0,148.5111,148.7047,147.4852,147.7562,27246.0
2020-06-30 13:00:00,152.59,152.78,152.41,152.66,18400.0,147.6884,147.8723,147.5142,147.7562,18400.0
2020-06-30 13:30:00,152.66,152.79,152.31,152.53,24939.0,147.7562,147.882,147.4174,147.6304,24939.0
2020-06-30 14:00:00,152.5,152.9,152.2,152.88,25097.0,147.6013,147.9885,147.311,147.9691,25097.0
2020-06-30 14:30:00,152.85,152.85,152.12,152.31,39971.0,147.9401,147.9401,147.2335,147.4174,39971.0
2020-06-30 15:00:00,152.35,152.68,151.86,152.62,42324.0,147.4561,147.7755,146.9819,147.7175,42324.0
2020-06-30 15:30:00,152.59,154.49,152.46,153.35,143575.0,147.6884,149.5274,147.5626,148.424,143575.0
2020-07-01 09:30:00,153.42,154.89,152.58,152.84,66052.0,148.4918,149.9145,147.6787,147.9304,66052.0
2020-07-01 10:00:00,152.85,153.8,152.42,152.8,29319.0,147.9401,148.8596,147.5239,147.8917,29319.0
2020-07-01 10:30:00,152.81,152.85,150.48,150.89,94471.0,147.9014,147.9401,145.6462,146.043,94471.0
2020-07-01 11:00:00,150.93,151.96,150.52,150.62,45866.0,146.0817,147.0787,145.6849,145.7817,45866.0
2020-07-01 11:30:00,150.62,151.25,150.62,150.74,40772.0,145.7817,146.3915,145.7817,145.8979,40772.0
2020-07-01 12:00:00,150.7,150.97,150.46,150.88,33401.0,145.8591,146.1205,145.6268,146.0334,33401.0
2020-07-01 12:30:00,150.8,151.97,150.76,151.34,58890.0,145.9559,147.0883,145.9172,146.4786,58890.0
2020-07-01 13:00:00,151.34,152.0,151.25,151.79,34422.0,146.4786,147.1174,146.3915,146.9141,34422.0
2020-07-01 13:30:00,151.83,151.92,150.79,150.9,30158.0,146.9528,147.0399,145.9462,146.0527,30158.0
2020-07-01 14:00:00,150.91,151.15,150.49,150.87,57003.0,146.0624,146.2947,145.6559,146.0237,57003.0
2020-07-01 14:30:00,150.87,151.04,150.4,150.96,31285.0,146.0237,146.1882,145.5688,146.1108,31285.0
2020-07-01 15:00:00,150.99,151.42,150.8,151.35,57296.0,146.1398,146.556,145.9559,146.4883,57296.0
2020-07-01 15:30:00,151.37,151.85,150.6,151.0,198982.0,146.5076,146.9722,145.7623,146.1495,198982.0
2020-07-02 09:30:00,152.13,155.0,152.13,154.94,47597.0,147.2432,150.021,147.2432,149.9629,47597.0
2020-07-02 10:00:00,155.12,155.36,154.39,154.39,63506.0,150.1372,150.3694,149.4306,149.4306,63506.0
2020-07-02 10:30:00,154.45,155.83,153.98,154.69,84719.0,149.4887,150.8243,149.0338,149.721,84719.0
2020-07-02 11:00:00,154.69,155.15,154.41,154.78,82662.0,149.721,150.1662,149.45,149.8081,82662.0
2020-07-02 11:30:00,154.81,155.19,154.62,154.78,11210.0,149.8371,150.2049,149.6532,149.8081,11210.0
2020-07-02 12:00:00,154.8,154.84,153.75,153.75,14500.0,149.8274,149.8662,148.8112,148.8112,14500.0
2020-07-02 12:30:00,153.83,154.53,153.83,154.13,16108.0,148.8886,149.5661,148.8886,149.179,16108.0
2020-07-02 13:00:00,154.21,154.55,154.18,154.33,25577.0,149.2564,149.5855,149.2274,149.3725,25577.0
2020-07-02 13:30:00,154.34,154.51,153.79,153.79,32154.0,149.3822,149.5468,148.8499,148.8499,32154.0
2020-07-02 14:00:00,153.73,153.89,153.52,153.84,13204.0,148.7918,148.9467,148.5886,148.8983,13204.0
2020-07-02 14:30:00,153.87,154.24,153.74,153.98,15280.0,148.9273,149.2854,148.8015,149.0338,15280.0
2020-07-02 15:00:00,153.94,154.07,153.4,153.6,20898.0,148.9951,149.1209,148.4724,148.666,20898.0
2020-07-02 15:30:00,153.59,153.75,152.48,152.68,101344.0,148.6563,148.8112,147.582,147.7755,101344.0
2020-07-06 09:30:00,154.43,154.83,152.99,153.76,27366.0,149.4693,149.8565,148.0756,148.8208,27366.0
2020-07-06 10:00:00,153.76,154.58,152.71,152.9,27818.0,148.8208,149.6145,147.8046,147.9885,27818.0
2020-07-06 10:30:00,152.81,153.7,152.78,153.38,16721.0,147.9014,148.7628,147.8723,148.453,16721.0
2020-07-06 11:00:00,153.46,153.6,152.74,152.96,23031.0,148.5305,148.666,147.8336,148.0465,23031.0
2020-07-06 11:30:00,152.96,153.22,152.86,152.91,13482.0,148.0465,148.2982,147.9498,147.9981,13482.0
2020-07-06 12:00:00,152.95,152.95,151.97,152.39,15780.0,148.0369,148.0369,147.0883,147.4949,15780.0
2020-07-06 12:30:00,152.32,152.32,151.84,152.06,18273.0,147.4271,147.4271,146.9625,147.1755,18273.0
2020-07-06 13:00:00,152.06,152.07,151.61,151.76,17324.0,147.1755,147.1851,146.7399,146.8851,17324.0
2020-07-06 13:30:00,151.79,152.11,151.73,151.96,17267.0,146.9141,147.2238,146.8561,147.0787,17267.0
2020-07-06 14:00:00,152.01,152.02,151.05,151.08,30181.0,147.1271,147.1367,146.1979,146.2269,30181.0
2020-07-06 14:30:00,151.09,151.34,150.78,150.97,32234.0,146.2366,146.4786,145.9366,146.1205,32234.0
2020-07-06 15:00:00,150.95,151.14,150.38,150.55,59422.0,146.1011,146.285,145.5494,145.714,59422.0
2020-07-06 15:30:00,150.57,151.6,150.42,151.51,116642.0,145.7333,146.7302,145.5881,146.6431,116642.0
2020-07-07 09:30:00,148.21,149.51,147.6,147.87,115399.0,143.4491,144.7074,142.8587,143.12,115399.0
2020-07-07 10:00:00,147.83,149.52,147.76,149.4,93608.0,143.0813,144.717,143.0136,144.6009,93608.0
2020-07-07 10:30:00,149.4,149.4,147.33,148.52,58041.0,144.6009,144.6009,142.5974,143.7492,58041.0
2020-07-07 11:00:00,148.53,149.62,148.2,149.43,79229.0,143.7588,144.8138,143.4394,144.6299,79229.0
2020-07-07 11:30:00,149.44,149.52,148.66,148.75,41047.0,144.6396,144.717,143.8847,143.9718,41047.0
2020-07-07 12:00:00,148.73,149.09,147.77,147.78,34320.0,143.9524,144.3009,143.0233,143.0329,34320.0
2020-07-07 12:30:00,147.78,147.99,146.9,147.4,39249.0,143.0329,143.2362,142.1812,142.6651,39249.0
2020-07-07 13:00:00,147.39,147.67,146.99,147.64,38830.0,142.6555,142.9265,142.2683,142.8974,38830.0
2020-07-07 13:30:00,147.61,148.05,147.52,147.87,49833.0,142.8684,143.2943,142.7813,143.12,49833.0
2020-07-07 14:00:00,147.85,148.48,147.8,148.18,33803.0,143.1007,143.7104,143.0523,143.4201,33803.0
2020-07-07 14:30:00,148.17,148.21,147.14,147.72,90652.0,143.4104,143.4491,142.4135,142.9749,90652.0
2020-07-07 15:00:00,147.77,147.77,147.02,147.34,76196.0,143.0233,143.0233,142.2973,142.6071,76196.0
2020-07-07 15:30:00,147.39,147.39,145.76,145.77,251754.0,142.6555,142.6555,141.0778,141.0875,251754.0
2020-07-08 09:30:00,146.27,147.44,146.04,146.88,71023.0,141.5714,142.7039,141.3488,142.1618,71023.0
2020-07-08 10:00:00,146.88,146.98,145.96,145.96,46788.0,142.1618,142.2586,141.2714,141.2714,46788.0
2020-07-08 10:30:00,146.07,146.09,144.69,144.8,66831.0,141.3779,141.3972,140.0422,140.1487,66831.0
2020-07-08 11:00:00,144.78,144.8,143.53,144.18,89541.0,140.1293,140.1487,138.9195,139.5486,89541.0
2020-07-08 11:30:00,144.13,145.14,144.1,144.95,35047.0,139.5002,140.4777,139.4711,140.2938,35047.0
2020-07-08 12:00:00,144.99,145.04,144.6,144.98,47313.0,140.3326,140.381,139.9551,140.3229,47313.0
2020-07-08 12:30:00,144.98,145.03,144.31,144.59,37938.0,140.3229,140.3713,139.6744,139.9454,37938.0
2020-07-08 13:00:00,144.55,144.63,143.67,143.81,48646.0,139.9067,139.9841,139.055,139.1905,48646.0
2020-07-08 13:30:00,143.81,143.85,143.57,143.64,29708.0,139.1905,139.2292,138.9582,139.0259,29708.0
2020-07-08 14:00:00,143.58,144.46,143.58,144.34,25067.0,138.9678,139.8196,138.9678,139.7034,25067.0
2020-07-08 14:30:00,144.37,144.57,143.89,144.23,35973.0,139.7325,139.926,139.2679,139.597,35973.0
2020-07-08 15:00:00,144.19,144.55,143.98,144.15,75803.0,139.5583,139.9067,139.355,139.5195,75803.0
2020-07-08 15:30:00,144.17,144.83,144.03,144.57,186209.0,139.5389,140.1777,139.4034,139.926,186209.0
2020-07-09 09:30:00,144.74,145.46,142.9,144.22,43043.0,140.0906,140.7875,138.3097,139.5873,43043.0
2020-07-09 10:00:00,144.47,144.48,143.12,143.53,37870.0,139.8293,139.8389,138.5226,138.9195,37870.0
2020-07-09 10:30:00,143.6,143.6,141.35,141.4,38099.0,138.9872,138.9872,136.8095,136.8579,38099.0
2020-07-09 11:00:00,141.38,141.45,139.77,140.19,66683.0,136.8385,136.9063,135.2802,135.6867,66683.0
2020-07-09 11:30:00,140.29,141.39,139.76,141.26,39651.0,135.7835,136.8482,135.2706,136.7224,39651.0
2020-07-09 12:00:00,141.32,142.18,141.32,141.88,18450.0,136.7804,137.6128,136.7804,137.3225,18450.0
2020-07-09 12:30:00,141.87,142.55,141.61,142.22,13418.0,137.3128,137.9709,137.0611,137.6515,13418.0
2020-07-09 13:00:00,142.19,142.3,141.84,142.03,27255.0,137.6225,137.729,137.2837,137.4676,27255.0
2020-07-09 13:30:00,142.05,142.6,141.81,141.81,20190.0,137.487,138.0193,137.2547,137.2547,20190.0
2020-07-09 14:00:00,141.81,142.44,141.56,142.12,22474.0,137.2547,137.8645,137.0127,137.5547,22474.0
2020-07-09 14:30:00,142.15,142.21,141.47,141.85,30582.0,137.5838,137.6419,136.9256,137.2934,30582.0
2020-07-09 15:00:00,141.86,141.89,140.73,140.81,48042.0,137.3031,137.3321,136.2094,136.2868,48042.0
2020-07-09 15:30:00,140.69,141.34,140.12,140.94,206940.0,136.1707,136.7998,135.619,136.4127,206940.0
2020-07-10 09:30:00,141.0,142.69,140.85,141.75,136133.0,136.4707,138.1064,136.3255,137.1966,136133.0
2020-07-10 10:00:00,141.87,143.13,141.06,143.06,46201.0,137.3128,138.5323,136.5288,138.4646,46201.0
2020-07-10 10:30:00,142.96,143.49,142.76,143.4,59406.0,138.3678,138.8807,138.1742,138.7936,59406.0
2020-07-10 11:00:00,143.36,143.59,142.44,142.57,43145.0,138.7549,138.9775,137.8645,137.9903,43145.0
2020-07-10 11:30:00,142.5,143.6,142.06,143.19,31510.0,137.9225,138.9872,137.4967,138.5904,31510.0
2020-07-10 12:00:00,143.16,143.62,143.11,143.17,22823.0,138.5613,139.0066,138.5129,138.571,22823.0
2020-07-10 12:30:00,143.16,143.39,142.96,143.03,27109.0,138.5613,138.784,138.3678,138.4355,27109.0
2020-07-10 13:00:00,143.03,143.05,142.8,142.96,24459.0,138.4355,138.4549,138.2129,138.3678,24459.0
2020-07-10 13:30:00,142.95,143.53,142.91,143.29,20761.0,138.3581,138.9195,138.3194,138.6872,20761.0
2020-07-10 14:00:00,143.34,143.44,143.05,143.1,16479.0,138.7356,138.8323,138.4549,138.5033,16479.0
2020-07-10 14:30:00,143.1,143.48,143.08,143.29,16890.0,138.5033,138.8711,138.4839,138.6872,16890.0
2020-07-10 15:00:00,143.31,143.88,143.14,143.36,26294.0,138.7065,139.2582,138.542,138.7549,26294.0
2020-07-10 15:30:00,143.34,143.53,142.74,142.99,139302.0,138.7356,138.9195,138.1548,138.3968,139302.0
2020-07-13 09:30:00,143.92,143.95,142.39,142.99,53772.0,139.2969,139.326,137.8161,138.3968,53772.0
2020-07-13 10:00:00,143.34,144.24,142.85,144.04,20060.0,138.7356,139.6066,138.2613,139.4131,20060.0
2020-07-13 10:30:00,144.14,144.96,144.05,144.88,32031.0,139.5099,140.3035,139.4228,140.2261,32031.0
2020-07-13 11:00:00,144.91,145.31,144.31,145.14,21082.0,140.2551,140.6423,139.6744,140.4777,21082.0
2020-07-13 11:30:00,145.12,145.12,144.28,144.28,16655.0,140.4584,140.4584,139.6454,139.6454,16655.0
2020-07-13 12:00:00,144.43,144.91,144.35,144.83,18784.0,139.7905,140.2551,139.7131,140.1777,18784.0
2020-07-13 12:30:00,144.85,145.59,144.77,145.53,54413.0,140.1971,140.9133,140.1196,140.8552,54413.0
2020-07-13 13:00:00,145.56,146.2,145.42,146.14,47987.0,140.8842,141.5037,140.7487,141.4456,47987.0
2020-07-13 13:30:00,146.14,146.97,146.06,146.55,105089.0,141.4456,142.249,141.3682,141.8424,105089.0
2020-07-13 14:00:00,146.55,146.8,146.11,146.58,47633.0,141.8424,142.0844,141.4166,141.8715,47633.0
2020-07-13 14:30:00,146.64,146.91,146.2,146.76,40052.0,141.9296,142.1909,141.5037,142.0457,40052.0
2020-07-13 15:00:00,146.83,146.83,145.86,146.11,54995.0,142.1135,142.1135,141.1746,141.4166,54995.0
2020-07-13 15:30:00,146.09,146.13,144.29,144.99,180212.0,141.3972,141.4359,139.655,140.3326,180212.0
2020-07-14 09:30:00,144.05,145.26,143.07,145.04,38176.0,139.4228,140.5939,138.4742,140.381,38176.0
2020-07-14 10:00:00,145.33,145.33,143.63,145.04,41868.0,140.6616,140.6616,139.0162,140.381,41868.0
2020-07-14 10:30:00,145.05,145.81,144.95,145.52,36747.0,140.3906,141.1262,140.2938,140.8455,36747.0
2020-07-14 11:00:00,145.44,145.88,145.16,145.51,23651.0,140.7681,141.194,140.4971,140.8359,23651.0
2020-07-14 11:30:00,145.45,146.09,145.38,146.0,23575.0,140.7778,141.3972,140.71,141.3101,23575.0
2020-07-14 12:00:00,145.99,146.06,145.33,145.43,18555.0,141.3004,141.3682,140.6616,140.7584,18555.0
2020-07-14 12:30:00,145.51,145.8,145.14,145.25,25277.0,140.8359,141.1165,140.4777,140.5842,25277.0
2020-07-14 13:00:00,145.25,145.82,144.98,145.81,14706.0,140.5842,141.1359,140.3229,141.1262,14706.0
2020-07-14 13:30:00,145.78,146.2,145.42,145.59,18395.0,141.0972,141.5037,140.7487,140.9133,18395.0
2020-07-14 14:00:00,145.88,146.91,145.87,146.52,14949.0,141.194,142.1909,141.1843,141.8134,14949.0
2020-07-14 14:30:00,146.59,147.29,146.25,147.18,25310.0,141.8812,142.5587,141.5521,142.4522,25310.0
2020-07-14 15:00:00,147.2,147.24,146.19,147.1,34910.0,142.4716,142.5103,141.494,142.3748,34910.0
2020-07-14 15:30:00,147.1,148.3,146.97,147.92,143157.0,142.3748,143.5362,142.249,143.1684,143157.0
2020-07-15 09:30:00,149.91,151.19,149.5,150.31,46215.0,145.0945,146.3334,144.6977,145.4817,46215.0
2020-07-15 10:00:00,150.4,151.28,149.91,150.61,41618.0,145.5688,146.4205,145.0945,145.772,41618.0
2020-07-15 10:30:00,150.58,151.59,150.43,151.0,63652.0,145.743,146.7205,145.5978,146.1495,63652.0
2020-07-15 11:00:00,151.02,151.95,150.72,151.85,42156.0,146.1689,147.069,145.8785,146.9722,42156.0
2020-07-15 11:30:00,151.83,152.27,151.32,151.9,33856.0,146.9528,147.3787,146.4592,147.0206,33856.0
2020-07-15 12:00:00,151.91,152.44,151.37,152.38,28356.0,147.0303,147.5432,146.5076,147.4852,28356.0
2020-07-15 12:30:00,152.33,152.59,152.1,152.38,32954.0,147.4368,147.6884,147.2142,147.4852,32954.0
2020-07-15 13:00:00,152.34,153.06,152.3,152.99,34480.0,147.4465,148.1433,147.4077,148.0756,34480.0
2020-07-15 13:30:00,153.0,153.86,153.0,153.24,54211.0,148.0853,148.9176,148.0853,148.3175,54211.0
2020-07-15 14:00:00,153.19,153.87,153.0,153.48,57614.0,148.2692,148.9273,148.0853,148.5498,57614.0
2020-07-15 14:30:00,153.46,153.53,152.65,152.72,65435.0,148.5305,148.5982,147.7465,147.8143,65435.0
2020-07-15 15:00:00,152.65,153.11,152.65,153.08,61518.0,147.7465,148.1917,147.7465,148.1627,61518.0
2020-07-15 15:30:00,153.05,153.63,152.77,153.51,204570.0,148.1336,148.695,147.8626,148.5789,204570.0
2020-07-16 09:30:00,153.0,154.48,151.94,153.83,42532.0,148.0853,149.5177,147.0593,148.8886,42532.0
2020-07-16 10:00:00,154.16,154.17,153.41,154.02,52887.0,149.208,149.2177,148.4821,149.0725,52887.0
2020-07-16 10:30:00,153.99,154.87,153.99,154.59,38987.0,149.0435,149.8952,149.0435,149.6242,38987.0
2020-07-16 11:00:00,154.58,155.4,154.55,154.96,42196.0,149.6145,150.4082,149.5855,149.9823,42196.0
2020-07-16 11:30:00,154.91,154.91,153.72,153.8,16670.0,149.9339,149.9339,148.7821,148.8596,16670.0
2020-07-16 12:00:00,153.7,153.83,153.2,153.5,12164.0,148.7628,148.8886,148.2788,148.5692,12164.0
2020-07-16 12:30:00,153.45,153.52,152.81,152.89,11606.0,148.5208,148.5886,147.9014,147.9788,11606.0
2020-07-16 13:00:00,152.91,153.3,152.84,153.23,17666.0,147.9981,148.3756,147.9304,148.3079,17666.0
2020-07-16 13:30:00,153.22,153.26,152.74,152.87,17540.0,148.2982,148.3369,147.8336,147.9594,17540.0
2020-07-16 14:00:00,152.73,152.99,152.67,152.84,13425.0,147.8239,148.0756,147.7659,147.9304,13425.0
2020-07-16 14:30:00,152.86,153.07,152.6,152.75,17855.0,147.9498,148.153,147.6981,147.8433,17855.0
2020-07-16 15:00:00,152.78,153.13,152.71,153.02,18621.0,147.8723,148.2111,147.8046,148.1046,18621.0
2020-07-16 15:30:00,153.05,153.38,152.81,153.38,73871.0,148.1336,148.453,147.9014,148.453,73871.0
2020-07-17 09:30:00,153.69,155.65,153.46,154.69,67966.0,148.7531,150.6501,148.5305,149.721,67966.0
2020-07-17 10:00:00,154.52,154.79,154.08,154.08,9188.0,149.5564,149.8178,149.1306,149.1306,9188.0
2020-07-17 10:30:00,153.99,154.68,153.84,154.64,13254.0,149.0435,149.7113,148.8983,149.6726,13254.0
2020-07-17 11:00:00,154.65,154.99,154.25,154.4,10663.0,149.6823,150.0113,149.2951,149.4403,10663.0
2020-07-17 11:30:00,154.47,155.23,154.3,155.15,15354.0,149.508,150.2436,149.3435,150.1662,15354.0
2020-07-17 12:00:00,155.06,155.5,154.96,155.3,15365.0,150.0791,150.5049,149.9823,150.3114,15365.0
2020-07-17 12:30:00,155.29,155.42,154.91,155.38,12131.0,150.3017,150.4275,149.9339,150.3888,12131.0
2020-07-17 13:00:00,155.39,155.61,155.07,155.28,9695.0,150.3985,150.6114,150.0888,150.292,9695.0
2020-07-17 13:30:00,155.3,155.42,155.09,155.26,11457.0,150.3114,150.4275,150.1081,150.2727,11457.0
2020-07-17 14:00:00,155.21,155.56,155.18,155.51,10785.0,150.2243,150.563,150.1952,150.5146,10785.0
2020-07-17 14:30:00,155.51,155.51,155.01,155.23,12784.0,150.5146,150.5146,150.0307,150.2436,12784.0
2020-07-17 15:00:00,155.28,155.54,155.07,155.43,18316.0,150.292,150.5437,150.0888,150.4372,18316.0
2020-07-17 15:30:00,155.42,155.61,154.77,154.85,115697.0,150.4275,150.6114,149.7984,149.8758,115697.0
2020-07-20 09:30:00,154.81,155.18,152.36,152.36,38208.0,149.8371,150.1952,147.4658,147.4658,38208.0
2020-07-20 10:00:00,152.67,153.55,152.59,153.46,16326.0,147.7659,148.6176,147.6884,148.5305,16326.0
2020-07-20 10:30:00,153.67,154.06,153.07,153.18,31851.0,148.7337,149.1112,148.153,148.2595,31851.0
2020-07-20 11:00:00,153.32,153.56,152.98,153.56,18631.0,148.395,148.6273,148.0659,148.6273,18631.0
2020-07-20 11:30:00,153.45,153.49,152.1,152.1,27873.0,148.5208,148.5595,147.2142,147.2142,27873.0
2020-07-20 12:00:00,152.21,152.89,151.79,152.83,35407.0,147.3206,147.9788,146.9141,147.9207,35407.0
2020-07-20 12:30:00,152.85,153.1,152.73,152.82,18450.0,147.9401,148.182,147.8239,147.911,18450.0
2020-07-20 13:00:00,152.8,153.38,152.79,153.26,16250.0,147.8917,148.453,147.882,148.3369,16250.0
2020-07-20 13:30:00,153.3,153.45,152.93,153.28,21328.0,148.3756,148.5208,148.0175,148.3563,21328.0
2020-07-20 14:00:00,153.28,153.37,153.1,153.18,22014.0,148.3563,148.4434,148.182,148.2595,22014.0
2020-07-20 14:30:00,153.25,153.35,152.73,152.87,16231.0,148.3272,148.424,147.8239,147.9594,16231.0
2020-07-20 15:00:00,152.87,153.38,152.65,153.38,21721.0,147.9594,148.453,147.7465,148.453,21721.0
2020-07-20 15:30:00,153.39,153.65,153.24,153.52,108945.0,148.4627,148.7144,148.3175,148.5886,108945.0
2020-07-21 09:30:00,154.0,157.02,153.5,157.02,71702.0,149.0531,151.9761,148.5692,151.9761,71702.0
2020-07-21 10:00:00,156.93,156.93,155.52,155.61,41237.0,151.889,151.889,150.5243,150.6114,41237.0
2020-07-21 10:30:00,155.66,156.2,155.45,156.01,48480.0,150.6598,151.1825,150.4566,150.9986,48480.0
2020-07-21 11:00:00,156.05,156.17,155.59,155.84,25820.0,151.0373,151.1534,150.5921,150.834,25820.0
2020-07-21 11:30:00,155.89,156.5,155.6,156.37,24173.0,150.8824,151.4728,150.6017,151.347,24173.0
2020-07-21 12:00:00,156.31,156.31,155.68,155.99,15078.0,151.2889,151.2889,150.6792,150.9792,15078.0
2020-07-21 12:30:00,155.93,156.92,155.93,156.84,18759.0,150.9211,151.8793,150.9211,151.8019,18759.0
2020-07-21 13:00:00,156.81,156.99,156.41,156.61,27694.0,151.7729,151.9471,151.3857,151.5793,27694.0
2020-07-21 13:30:00,156.49,156.72,156.41,156.47,18876.0,151.4631,151.6858,151.3857,151.4438,18876.0
2020-07-21 14:00:00,156.54,156.62,155.91,155.98,21147.0,151.5115,151.589,150.9018,150.9695,21147.0
2020-07-21 14:30:00,155.93,156.29,155.78,156.18,27776.0,150.9211,151.2696,150.776,151.1631,27776.0
2020-07-21 15:00:00,156.18,156.18,155.3,155.3,29165.0,151.1631,151.1631,150.3114,150.3114,29165.0
2020-07-21 15:30:00,155.34,156.02,155.21,156.02,108742.0,150.3501,151.0082,150.2243,151.0082,108742.0
2020-07-22 09:30:00,155.83,156.72,155.26,156.04,39056.0,150.8243,151.6858,150.2727,151.0276,39056.0
2020-07-22 10:00:00,156.12,156.15,155.04,155.57,41189.0,151.105,151.1341,150.0597,150.5727,41189.0
2020-07-22 10:30:00,155.47,156.08,155.27,155.59,27978.0,150.4759,151.0663,150.2823,150.5921,27978.0
2020-07-22 11:00:00,155.59,156.1,155.15,155.41,73701.0,150.5921,151.0857,150.1662,150.4178,73701.0
2020-07-22 11:30:00,155.49,156.06,155.2,155.77,12356.0,150.4953,151.047,150.2146,150.7663,12356.0
2020-07-22 12:00:00,155.83,156.52,155.76,156.22,131438.0,150.8243,151.4922,150.7566,151.2018,131438.0
2020-07-22 12:30:00,156.21,156.88,156.0,156.82,148377.0,151.1921,151.8406,150.9889,151.7825,148377.0
2020-07-22 13:00:00,156.83,157.62,156.75,157.62,50859.0,151.7922,152.5568,151.7148,152.5568,50859.0
2020-07-22 13:30:00,157.64,157.66,155.93,155.97,40830.0,152.5762,152.5956,150.9211,150.9599,40830.0
2020-07-22 14:00:00,155.97,156.28,155.75,156.0,13412.0,150.9599,151.2599,150.7469,150.9889,13412.0
2020-07-22 14:30:00,156.05,156.69,155.83,156.12,25186.0,151.0373,151.6567,150.8243,151.105,25186.0
2020-07-22 15:00:00,156.09,156.53,155.92,156.43,17478.0,151.076,151.5019,150.9115,151.4051,17478.0
2020-07-22 15:30:00,156.5,156.95,155.94,156.24,125256.0,151.4728,151.9084,150.9308,151.2212,125256.0
2020-07-23 09:30:00,156.63,156.7,155.87,156.51,11821.0,151.5987,151.6664,150.8631,151.4825,11821.0
2020-07-23 10:00:00,156.52,156.83,155.87,156.41,23118.0,151.4922,151.7922,150.8631,151.3857,23118.0
2020-07-23 10:30:00,156.31,156.99,156.13,156.59,37638.0,151.2889,151.9471,151.1147,151.5599,37638.0
2020-07-23 11:00:00,156.66,158.08,156.61,157.73,62694.0,151.6277,153.0021,151.5793,152.6633,62694.0
2020-07-23 11:30:00,157.65,158.0,157.32,157.33,26013.0,152.5859,152.9246,152.2665,152.2762,26013.0
2020-07-23 12:00:00,157.36,157.76,157.16,157.62,23715.0,152.3052,152.6924,152.1116,152.5568,23715.0
2020-07-23 12:30:00,157.66,157.75,157.25,157.58,17116.0,152.5956,152.6827,152.1987,152.5181,17116.0
2020-07-23 13:00:00,157.59,157.73,157.07,157.45,17908.0,152.5278,152.6633,152.0245,152.3923,17908.0
2020-07-23 13:30:00,157.47,157.66,157.2,157.38,39400.0,152.4117,152.5956,152.1503,152.3246,39400.0
2020-07-23 14:00:00,157.5,157.68,157.06,157.16,38144.0,152.4407,152.6149,152.0148,152.1116,38144.0
2020-07-23 14:30:00,157.15,157.81,156.92,157.29,93133.0,152.1019,152.7407,151.8793,152.2375,93133.0
2020-07-23 15:00:00,157.35,157.64,156.68,156.86,33597.0,152.2955,152.5762,151.647,151.8213,33597.0
2020-07-23 15:30:00,156.82,156.97,156.11,156.6,119739.0,151.7825,151.9277,151.0954,151.5696,119739.0
2020-07-24 09:30:00,156.25,156.98,155.24,156.74,27320.0,151.2309,151.9374,150.2533,151.7051,27320.0
2020-07-24 10:00:00,156.74,157.78,156.67,157.28,36680.0,151.7051,152.7117,151.6374,152.2278,36680.0
2020-07-24 10:30:00,157.35,157.4,156.88,157.34,22014.0,152.2955,152.3439,151.8406,152.2858,22014.0
2020-07-24 11:00:00,157.27,157.42,156.82,157.22,25571.0,152.2181,152.3633,151.7825,152.1697,25571.0
2020-07-24 11:30:00,157.24,157.64,156.13,156.13,18349.0,152.1891,152.5762,151.1147,151.1147,18349.0
2020-07-24 12:00:00,156.21,156.63,155.84,156.39,51773.0,151.1921,151.5987,150.834,151.3664,51773.0
2020-07-24 12:30:00,156.46,156.53,155.51,155.54,5475.0,151.4341,151.5019,150.5146,150.5437,5475.0
2020-07-24 13:00:00,155.69,155.79,154.97,155.4,10782.0,150.6888,150.7856,149.992,150.4082,10782.0
2020-07-24 13:30:00,155.33,155.35,154.86,155.13,19789.0,150.3404,150.3598,149.8855,150.1468,19789.0
2020-07-24 14:00:00,155.19,155.33,154.93,155.32,17974.0,150.2049,150.3404,149.9533,150.3307,17974.0
2020-07-24 14:30:00,155.46,155.58,154.96,155.13,17126.0,150.4662,150.5824,149.9823,150.1468,17126.0
2020-07-24 15:00:00,155.24,155.69,155.17,155.22,24874.0,150.2533,150.6888,150.1855,150.2339,24874.0
2020-07-24 15:30:00,155.25,155.98,154.92,155.4,91280.0,150.263,150.9695,149.9436,150.4082,91280.0
2020-07-27 09:30:00,154.49,155.85,152.82,155.58,53409.0,149.5274,150.8437,147.911,150.5824,53409.0
2020-07-27 10:00:00,155.58,156.27,155.15,155.97,33099.0,150.5824,151.2502,150.1662,150.9599,33099.0
2020-07-27 10:30:00,155.97,156.41,155.24,155.46,20765.0,150.9599,151.3857,150.2533,150.4662,20765.0
2020-07-27 11:00:00,155.4,155.89,155.06,155.68,20393.0,150.4082,150.8824,150.0791,150.6792,20393.0
2020-07-27 11:30:00,155.73,156.18,155.43,156.11,16328.0,150.7276,151.1631,150.4372,151.0954,16328.0
2020-07-27 12:00:00,156.17,156.86,156.12,156.84,26633.0,151.1534,151.8213,151.105,151.8019,26633.0
2020-07-27 12:30:00,156.94,157.17,156.72,156.98,22193.0,151.8987,152.1213,151.6858,151.9374,22193.0
2020-07-27 13:00:00,156.88,156.96,156.46,156.86,21458.0,151.8406,151.9181,151.4341,151.8213,21458.0
2020-07-27 13:30:00,156.97,157.01,156.21,156.4,15357.0,151.9277,151.9664,151.1921,151.376,15357.0
2020-07-27 14:00:00,156.37,156.61,156.27,156.42,17027.0,151.347,151.5793,151.2502,151.3954,17027.0
2020-07-27 14:30:00,156.37,156.6,156.21,156.41,23373.0,151.347,151.5696,151.1921,151.3857,23373.0
2020-07-27 15:00:00,156.39,157.22,156.37,156.87,35026.0,151.3664,152.1697,151.347,151.8309,35026.0
2020-07-27 15:30:00,156.87,157.38,156.8,157.19,104299.0,151.8309,152.3246,151.7632,152.1407,104299.0
2020-07-28 09:30:00,157.0,157.13,155.93,156.31,22016.0,151.9568,152.0826,150.9211,151.2889,22016.0
2020-07-28 10:00:00,156.4,156.95,156.12,156.4,21736.0,151.376,151.9084,151.105,151.376,21736.0
2020-07-28 10:30:00,156.31,156.56,155.29,155.56,19181.0,151.2889,151.5309,150.3017,150.563,19181.0
2020-07-28 11:00:00,155.51,155.58,155.06,155.22,22405.0,150.5146,150.5824,150.0791,150.2339,22405.0
2020-07-28 11:30:00,155.17,155.64,155.08,155.22,36557.0,150.1855,150.6405,150.0984,150.2339,36557.0
2020-07-28 12:00:00,155.31,155.32,154.33,154.4,49311.0,150.3211,150.3307,149.3725,149.4403,49311.0
2020-07-28 12:30:00,154.3,154.97,154.06,154.65,73527.0,149.3435,149.992,149.1112,149.6823,73527.0
2020-07-28 13:00:00,154.68,155.8,154.59,155.53,78140.0,149.7113,150.7953,149.6242,150.534,78140.0
2020-07-28 13:30:00,155.63,155.86,155.1,155.1,35802.0,150.6308,150.8534,150.1178,150.1178,35802.0
2020-07-28 14:00:00,155.03,155.53,154.84,155.24,27594.0,150.05,150.534,149.8662,150.2533,27594.0
2020-07-28 14:30:00,155.25,155.57,154.78,155.16,32767.0,150.263,150.5727,149.8081,150.1759,32767.0
2020-07-28 15:00:00,155.12,155.13,154.73,154.8,42381.0,150.1372,150.1468,149.7597,149.8274,42381.0
2020-07-28 15:30:00,154.82,154.88,153.63,153.92,147627.0,149.8468,149.9049,148.695,148.9757,147627.0
2020-07-29 09:30:00,154.98,155.0,152.77,153.94,61775.0,150.0017,150.021,147.8626,148.9951,61775.0
2020-07-29 10:00:00,154.17,155.18,153.84,154.79,88698.0,149.2177,150.1952,148.8983,149.8178,88698.0
2020-07-29 10:30:00,154.74,155.06,154.3,154.62,40202.0,149.7694,150.0791,149.3435,149.6532,40202.0
2020-07-29 11:00:00,154.58,155.57,154.46,155.42,97079.0,149.6145,150.5727,149.4984,150.4275,97079.0
2020-07-29 11:30:00,155.36,155.78,155.14,155.44,74356.0,150.3694,150.776,150.1565,150.4469,74356.0
2020-07-29 12:00:00,155.44,155.52,155.06,155.25,39900.0,150.4469,150.5243,150.0791,150.263,39900.0
2020-07-29 12:30:00,155.26,155.31,154.91,155.03,34366.0,150.2727,150.3211,149.9339,150.05,34366.0
2020-07-29 13:00:00,155.03,155.39,155.0,155.28,47245.0,150.05,150.3985,150.021,150.292,47245.0
2020-07-29 13:30:00,155.25,156.26,155.21,156.21,39368.0,150.263,151.2405,150.2243,151.1921,39368.0
2020-07-29 14:00:00,156.14,156.39,155.73,156.2,46147.0,151.1244,151.3664,150.7276,151.1825,46147.0
2020-07-29 14:30:00,156.15,156.68,155.97,156.15,58626.0,151.1341,151.647,150.9599,151.1341,58626.0
2020-07-29 15:00:00,156.15,156.83,155.95,156.68,92872.0,151.1341,151.7922,150.9405,151.647,92872.0
2020-07-29 15:30:00,156.68,157.12,155.51,155.75,275909.0,151.647,152.0729,150.5146,150.7469,275909.0
2020-07-30 09:30:00,154.49,154.49,151.27,152.1,53701.0,149.5274,149.5274,146.4108,147.2142,53701.0
2020-07-30 10:00:00,151.84,152.65,150.98,151.66,29164.0,146.9625,147.7465,146.1301,146.7883,29164.0
2020-07-30 10:30:00,151.56,152.52,151.34,152.52,38410.0,146.6915,147.6207,146.4786,147.6207,38410.0
2020-07-30 11:00:00,152.42,153.24,152.38,153.17,28212.0,147.5239,148.3175,147.4852,148.2498,28212.0
2020-07-30 11:30:00,153.2,153.48,152.73,152.88,22675.0,148.2788,148.5498,147.8239,147.9691,22675.0
2020-07-30 12:00:00,152.9,153.69,152.52,153.17,27263.0,147.9885,148.7531,147.6207,148.2498,27263.0
2020-07-30 12:30:00,153.36,153.38,153.04,153.38,17223.0,148.4337,148.453,148.124,148.453,17223.0
2020-07-30 13:00:00,153.41,153.66,153.14,153.17,16961.0,148.4821,148.7241,148.2208,148.2498,16961.0
2020-07-30 13:30:00,153.2,153.54,153.07,153.5,20664.0,148.2788,148.6079,148.153,148.5692,20664.0
2020-07-30 14:00:00,153.5,153.55,153.15,153.28,23275.0,148.5692,148.6176,148.2304,148.3563,23275.0
2020-07-30 14:30:00,153.26,153.67,153.12,153.12,22366.0,148.3369,148.7337,148.2014,148.2014,22366.0
2020-07-30 15:00:00,153.11,153.71,152.83,153.71,29555.0,148.1917,148.7724,147.9207,148.7724,29555.0
2020-07-30 15:30:00,153.78,153.92,153.1,153.59,124910.0,148.8402,148.9757,148.182,148.6563,124910.0
2020-07-31 09:30:00,153.5,153.5,151.64,151.69,51922.0,148.5692,148.5692,146.7689,146.8173,51922.0
2020-07-31 10:00:00,151.71,151.87,149.12,150.27,90925.0,146.8367,146.9916,144.3299,145.443,90925.0
2020-07-31 10:30:00,150.13,150.8,148.62,148.84,57297.0,145.3074,145.9559,143.846,144.0589,57297.0
2020-07-31 11:00:00,148.77,150.52,148.77,150.39,63617.0,143.9911,145.6849,143.9911,145.5591,63617.0
2020-07-31 11:30:00,150.44,150.44,148.33,148.33,50988.0,145.6075,145.6075,143.5653,143.5653,50988.0
2020-07-31 12:00:00,148.3,148.69,147.71,148.09,44392.0,143.5362,143.9137,142.9652,143.333,44392.0
2020-07-31 12:30:00,148.05,148.13,147.04,147.11,56126.0,143.2943,143.3717,142.3167,142.3845,56126.0
2020-07-31 13:00:00,147.02,147.56,146.77,147.15,52241.0,142.2973,142.82,142.0554,142.4232,52241.0
2020-07-31 13:30:00,147.08,147.69,146.98,147.49,39614.0,142.3554,142.9458,142.2586,142.7523,39614.0
2020-07-31 14:00:00,147.5,147.56,147.04,147.35,38374.0,142.7619,142.82,142.3167,142.6167,38374.0
2020-07-31 14:30:00,147.37,148.16,147.14,148.04,68665.0,142.6361,143.4007,142.4135,143.2846,68665.0
2020-07-31 15:00:00,148.05,148.86,148.03,148.66,43647.0,143.2943,144.0782,143.2749,143.8847,43647.0
2020-07-31 15:30:00,148.66,149.84,148.61,149.84,213110.0,143.8847,145.0268,143.8363,145.0268,213110.0
2020-08-03 09:30:00,155.66,159.76,154.54,157.29,222001.0,150.6598,154.6281,149.5758,152.2375,222001.0
2020-08-03 10:00:00,157.0,159.25,154.83,155.05,80313.0,151.9568,154.1345,149.8565,150.0694,80313.0
2020-08-03 10:30:00,155.24,157.24,154.88,156.98,81893.0,150.2533,152.1891,149.9049,151.9374,81893.0
2020-08-03 11:00:00,157.1,158.01,156.18,157.41,43189.0,152.0536,152.9343,151.1631,152.3536,43189.0
2020-08-03 11:30:00,157.48,159.57,157.32,158.77,43695.0,152.4213,154.4442,152.2665,153.6699,43695.0
2020-08-03 12:00:00,158.79,158.9,157.95,158.22,40571.0,153.6893,153.7957,152.8762,153.1376,40571.0
2020-08-03 12:30:00,158.14,158.89,157.87,158.82,25498.0,153.0601,153.7861,152.7988,153.7183,25498.0
2020-08-03 13:00:00,158.9,159.06,158.65,159.01,33600.0,153.7957,153.9506,153.5538,153.9022,33600.0
2020-08-03 13:30:00,158.92,160.21,158.85,159.71,58052.0,153.8151,155.0637,153.7473,154.5797,58052.0
2020-08-03 14:00:00,159.72,160.17,158.99,159.53,47271.0,154.5894,155.0249,153.8828,154.4055,47271.0
2020-08-03 14:30:00,159.53,160.13,159.37,159.94,64198.0,154.4055,154.9862,154.2506,154.8023,64198.0
2020-08-03 15:00:00,159.95,160.37,159.26,159.59,55272.0,154.812,155.2185,154.1442,154.4636,55272.0
2020-08-03 15:30:00,159.61,160.39,159.36,159.9,141670.0,154.4829,155.2379,154.241,154.7636,141670.0
2020-08-04 09:30:00,159.0,159.31,156.0,156.39,99549.0,153.8925,154.1926,150.9889,151.3664,99549.0
2020-08-04 10:00:00,156.55,157.89,156.48,156.92,72781.0,151.5212,152.8182,151.4535,151.8793,72781.0
2020-08-04 10:30:00,156.92,158.37,156.83,158.06,59071.0,151.8793,153.2828,151.7922,152.9827,59071.0
2020-08-04 11:00:00,158.21,158.21,157.68,157.95,41541.0,153.1279,153.1279,152.6149,152.8762,41541.0
2020-08-04 11:30:00,157.97,158.02,157.26,157.84,24482.0,152.8956,152.944,152.2084,152.7698,24482.0
2020-08-04 12:00:00,157.75,157.96,157.18,157.86,35754.0,152.6827,152.8859,152.131,152.7891,35754.0
2020-08-04 12:30:00,157.86,158.21,157.41,157.66,31434.0,152.7891,153.1279,152.3536,152.5956,31434.0
2020-08-04 13:00:00,157.62,157.81,157.04,157.37,15069.0,152.5568,152.7407,151.9955,152.3149,15069.0
2020-08-04 13:30:00,157.31,157.65,157.24,157.58,17163.0,152.2568,152.5859,152.1891,152.5181,17163.0
2020-08-04 14:00:00,157.57,157.63,157.02,157.2,29185.0,152.5085,152.5665,151.9761,152.1503,29185.0
2020-08-04 14:30:00,157.15,157.6,156.56,157.5,30123.0,152.1019,152.5375,151.5309,152.4407,30123.0
2020-08-04 15:00:00,157.42,157.93,157.2,157.23,31268.0,152.3633,152.8569,152.1503,152.1794,31268.0
2020-08-04 15:30:00,157.22,157.55,156.82,156.85,123425.0,152.1697,152.4891,151.7825,151.8116,123425.0
2020-08-05 09:30:00,158.03,158.25,156.18,156.67,36151.0,152.9537,153.1666,151.1631,151.6374,36151.0
2020-08-05 10:00:00,156.66,156.77,154.85,155.28,61310.0,151.6277,151.7342,149.8758,150.292,61310.0
2020-08-05 10:30:00,155.27,155.46,154.1,154.5,55577.0,150.2823,150.4662,149.1499,149.5371,55577.0
2020-08-05 11:00:00,154.53,154.6,153.14,153.5,76482.0,149.5661,149.6339,148.2208,148.5692,76482.0
2020-08-05 11:30:00,153.5,153.96,153.43,153.73,33098.0,148.5692,149.0144,148.5014,148.7918,33098.0
2020-08-05 12:00:00,153.69,153.75,153.14,153.35,31695.0,148.7531,148.8112,148.2208,148.424,31695.0
2020-08-05 12:30:00,153.25,154.01,153.16,153.84,35140.0,148.3272,149.0628,148.2401,148.8983,35140.0
2020-08-05 13:00:00,153.89,153.91,153.29,153.42,28878.0,148.9467,148.966,148.3659,148.4918,28878.0
2020-08-05 13:30:00,153.46,153.52,152.99,153.35,39552.0,148.5305,148.5886,148.0756,148.424,39552.0
2020-08-05 14:00:00,153.3,153.65,153.09,153.23,36369.0,148.3756,148.7144,148.1724,148.3079,36369.0
2020-08-05 14:30:00,153.18,153.74,152.83,153.71,42204.0,148.2595,148.8015,147.9207,148.7724,42204.0
2020-08-05 15:00:00,153.65,153.8,153.0,153.16,55513.0,148.7144,148.8596,148.0853,148.2401,55513.0
2020-08-05 15:30:00,153.19,153.8,152.75,153.71,164828.0,148.2692,148.8596,147.8433,148.7724,164828.0
2020-08-06 09:30:00,152.64,153.52,151.02,152.88,84878.0,147.7368,148.5886,146.1689,147.9691,84878.0
2020-08-06 10:00:00,152.68,153.11,151.38,152.17,71634.0,147.7755,148.1917,146.5173,147.2819,71634.0
2020-08-06 10:30:00,152.22,153.29,152.09,153.09,63946.0,147.3303,148.3659,147.2045,148.1724,63946.0
2020-08-06 11:00:00,153.17,153.43,152.91,153.29,55750.0,148.2498,148.5014,147.9981,148.3659,55750.0
2020-08-06 11:30:00,153.3,153.49,152.26,152.44,60148.0,148.3756,148.5595,147.369,147.5432,60148.0
2020-08-06 12:00:00,152.43,152.72,152.27,152.42,49376.0,147.5336,147.8143,147.3787,147.5239,49376.0
2020-08-06 12:30:00,152.43,152.65,151.9,151.94,117955.0,147.5336,147.7465,147.0206,147.0593,117955.0
2020-08-06 13:00:00,151.92,151.92,151.26,151.35,36330.0,147.0399,147.0399,146.4011,146.4883,36330.0
2020-08-06 13:30:00,151.29,151.67,151.17,151.52,39970.0,146.4302,146.798,146.314,146.6528,39970.0
2020-08-06 14:00:00,151.54,152.31,151.24,151.41,51776.0,146.6722,147.4174,146.3818,146.5463,51776.0
2020-08-06 14:30:00,151.45,151.99,151.4,151.46,45722.0,146.585,147.1077,146.5367,146.5947,45722.0
2020-08-06 15:00:00,151.51,151.69,151.03,151.21,57045.0,146.6431,146.8173,146.1785,146.3528,57045.0
2020-08-06 15:30:00,151.2,152.22,151.2,151.72,127905.0,146.3431,147.3303,146.3431,146.8464,127905.0
2020-08-07 09:30:00,150.83,152.01,150.72,151.77,30015.0,145.985,147.1271,145.8785,146.8948,30015.0
2020-08-07 10:00:00,152.03,152.03,151.27,151.41,17616.0,147.1464,147.1464,146.4108,146.5463,17616.0
2020-08-07 10:30:00,151.5,152.09,151.42,152.01,14884.0,146.6334,147.2045,146.556,147.1271,14884.0
2020-08-07 11:00:00,151.99,152.08,151.22,151.49,17258.0,147.1077,147.1948,146.3624,146.6238,17258.0
2020-08-07 11:30:00,151.39,151.66,151.16,151.3,15777.0,146.527,146.7883,146.3044,146.4399,15777.0
2020-08-07 12:00:00,151.18,151.75,151.07,151.62,18468.0,146.3237,146.8754,146.2173,146.7496,18468.0
2020-08-07 12:30:00,151.6,151.84,151.32,151.73,15296.0,146.7302,146.9625,146.4592,146.8561,15296.0
2020-08-07 13:00:00,151.76,151.83,151.56,151.63,16077.0,146.8851,146.9528,146.6915,146.7593,16077.0
2020-08-07 13:30:00,151.65,151.95,151.41,151.48,18249.0,146.7786,147.069,146.5463,146.6141,18249.0
2020-08-07 14:00:00,151.49,151.57,151.2,151.45,16369.0,146.6238,146.7012,146.3431,146.585,16369.0
2020-08-07 14:30:00,151.38,151.9,151.36,151.85,20917.0,146.5173,147.0206,146.4979,146.9722,20917.0
2020-08-07 15:00:00,151.83,151.88,150.84,150.85,42504.0,146.9528,147.0012,145.9946,146.0043,42504.0
2020-08-07 15:30:00,150.94,152.11,150.84,152.05,100031.0,146.0914,147.2238,145.9946,147.1658,100031.0
2020-08-10 09:30:00,151.94,152.26,150.77,152.2,31404.0,147.0593,147.369,145.9269,147.311,31404.0
2020-08-10 10:00:00,152.22,153.78,151.98,152.84,27764.0,147.3303,148.8402,147.098,147.9304,27764.0
2020-08-10 10:30:00,152.78,153.12,152.08,152.71,15895.0,147.8723,148.2014,147.1948,147.8046,15895.0
2020-08-10 11:00:00,152.69,152.92,152.51,152.72,12936.0,147.7852,148.0078,147.611,147.8143,12936.0
2020-08-10 11:30:00,152.77,152.95,152.68,152.84,9474.0,147.8626,148.0369,147.7755,147.9304,9474.0
2020-08-10 12:00:00,152.79,152.79,152.21,152.25,10691.0,147.882,147.882,147.3206,147.3593,10691.0
2020-08-10 12:30:00,152.12,152.91,152.03,152.14,10823.0,147.2335,147.9981,147.1464,147.2529,10823.0
2020-08-10 13:00:00,152.17,152.36,151.94,152.15,12455.0,147.2819,147.4658,147.0593,147.2626,12455.0
2020-08-10 13:30:00,152.22,152.48,152.15,152.31,9017.0,147.3303,147.582,147.2626,147.4174,9017.0
2020-08-10 14:00:00,152.34,152.5,152.04,152.28,13284.0,147.4465,147.6013,147.1561,147.3884,13284.0
2020-08-10 14:30:00,152.23,152.56,151.94,152.47,20615.0,147.34,147.6594,147.0593,147.5723,20615.0
2020-08-10 15:00:00,152.5,152.7,152.3,152.45,20206.0,147.6013,147.7949,147.4077,147.5529,20206.0
2020-08-10 15:30:00,152.44,152.84,152.12,152.4,150464.0,147.5432,147.9304,147.2335,147.5045,150464.0
2020-08-11 09:30:00,153.27,154.13,152.16,152.17,22364.0,148.3466,149.179,147.2722,147.2819,22364.0
2020-08-11 10:00:00,152.17,152.87,151.67,151.8,18975.0,147.2819,147.9594,146.798,146.9238,18975.0
2020-08-11 10:30:00,151.73,151.89,150.94,151.23,12182.0,146.8561,147.0109,146.0914,146.3721,12182.0
2020-08-11 11:00:00,151.29,151.71,150.67,151.62,22105.0,146.4302,146.8367,145.8301,146.7496,22105.0
2020-08-11 11:30:00,151.77,151.79,150.95,151.09,16405.0,146.8948,146.9141,146.1011,146.2366,16405.0
2020-08-11 12:00:00,151.09,151.43,150.95,151.09,15718.0,146.2366,146.5657,146.1011,146.2366,15718.0
2020-08-11 12:30:00,151.09,151.72,151.09,151.68,22845.0,146.2366,146.8464,146.2366,146.8077,22845.0
2020-08-11 13:00:00,151.69,152.33,151.69,152.33,11691.0,146.8173,147.4368,146.8173,147.4368,11691.0
2020-08-11 13:30:00,152.35,152.51,151.82,151.97,9278.0,147.4561,147.611,146.9432,147.0883,9278.0
2020-08-11 14:00:00,152.0,152.7,151.8,151.84,22063.0,147.1174,147.7949,146.9238,146.9625,22063.0
2020-08-11 14:30:00,151.92,152.35,151.75,152.24,18133.0,147.0399,147.4561,146.8754,147.3497,18133.0
2020-08-11 15:00:00,152.27,152.62,151.25,151.8,52505.0,147.3787,147.7175,146.3915,146.9238,52505.0
2020-08-11 15:30:00,151.86,151.93,150.95,151.33,159863.0,146.9819,147.0496,146.1011,146.4689,159863.0
2020-08-12 09:30:00,152.0,152.78,150.95,152.21,65005.0,147.1174,147.8723,146.1011,147.3206,65005.0
2020-08-12 10:00:00,152.3,154.0,152.12,154.0,66340.0,147.4077,149.0531,147.2335,149.0531,66340.0
2020-08-12 10:30:00,153.77,154.55,153.57,154.07,41762.0,148.8305,149.5855,148.6369,149.1209,41762.0
2020-08-12 11:00:00,154.01,154.29,153.42,153.43,30065.0,149.0628,149.3338,148.4918,148.5014,30065.0
2020-08-12 11:30:00,153.42,154.13,153.42,153.78,38894.0,148.4918,149.179,148.4918,148.8402,38894.0
2020-08-12 12:00:00,153.77,153.98,153.4,153.57,37585.0,148.8305,149.0338,148.4724,148.6369,37585.0
2020-08-12 12:30:00,153.64,154.39,153.63,154.27,18892.0,148.7047,149.4306,148.695,149.3145,18892.0
2020-08-12 13:00:00,154.27,154.61,153.37,153.57,25715.0,149.3145,149.6435,148.4434,148.6369,25715.0
2020-08-12 13:30:00,153.69,153.89,153.43,153.57,28452.0,148.7531,148.9467,148.5014,148.6369,28452.0
2020-08-12 14:00:00,153.64,153.92,153.23,153.4,78495.0,148.7047,148.9757,148.3079,148.4724,78495.0
2020-08-12 14:30:00,153.44,153.63,153.26,153.43,20711.0,148.5111,148.695,148.3369,148.5014,20711.0
2020-08-12 15:00:00,153.4,153.8,153.28,153.56,27860.0,148.4724,148.8596,148.3563,148.6273,27860.0
2020-08-12 15:30:00,153.6,153.66,152.97,152.97,87626.0,148.666,148.7241,148.0562,148.0562,87626.0
2020-08-13 09:30:00,152.1,152.1,149.58,149.67,34215.0,147.2142,147.2142,144.7751,144.8622,34215.0
2020-08-13 10:00:00,149.65,150.01,149.18,149.52,69769.0,144.8429,145.1913,144.388,144.717,69769.0
2020-08-13 10:30:00,149.65,149.83,149.03,149.81,39194.0,144.8429,145.0171,144.2428,144.9977,39194.0
2020-08-13 11:00:00,149.74,150.4,149.7,149.97,24928.0,144.93,145.5688,144.8913,145.1526,24928.0
2020-08-13 11:30:00,149.97,150.5,149.72,150.42,20412.0,145.1526,145.6656,144.9106,145.5881,20412.0
2020-08-13 12:00:00,150.46,150.59,150.33,150.52,14687.0,145.6268,145.7527,145.501,145.6849,14687.0
2020-08-13 12:30:00,150.52,150.7,150.31,150.7,16089.0,145.6849,145.8591,145.4817,145.8591,16089.0
2020-08-13 13:00:00,150.73,151.29,150.73,151.16,14582.0,145.8882,146.4302,145.8882,146.3044,14582.0
2020-08-13 13:30:00,151.18,151.4,150.75,151.24,14976.0,146.3237,146.5367,145.9075,146.3818,14976.0
2020-08-13 14:00:00,151.29,151.79,151.16,151.7,21102.0,146.4302,146.9141,146.3044,146.827,21102.0
2020-08-13 14:30:00,151.78,151.9,151.23,151.29,23118.0,146.9044,147.0206,146.3721,146.4302,23118.0
2020-08-13 15:00:00,151.34,151.73,151.27,151.47,25567.0,146.4786,146.8561,146.4108,146.6044,25567.0
2020-08-13 15:30:00,151.5,152.33,150.83,152.19,215716.0,146.6334,147.4368,145.985,147.3013,215716.0
2020-08-14 09:30:00,151.37,153.15,151.06,153.15,22861.0,146.5076,148.2304,146.2076,148.2304,22861.0
2020-08-14 10:00:00,153.33,154.16,152.71,153.81,33245.0,148.4047,149.208,147.8046,148.8692,33245.0
2020-08-14 10:30:00,154.02,154.9,153.89,154.71,58407.0,149.0725,149.9242,148.9467,149.7403,58407.0
2020-08-14 11:00:00,154.7,155.42,154.6,154.65,45537.0,149.7306,150.4275,149.6339,149.6823,45537.0
2020-08-14 11:30:00,154.73,154.93,154.39,154.6,18243.0,149.7597,149.9533,149.4306,149.6339,18243.0
2020-08-14 12:00:00,154.55,154.87,154.36,154.44,18650.0,149.5855,149.8952,149.4016,149.479,18650.0
2020-08-14 12:30:00,154.49,154.79,154.29,154.68,28989.0,149.5274,149.8178,149.3338,149.7113,28989.0
2020-08-14 13:00:00,154.66,154.78,154.44,154.73,11080.0,149.6919,149.8081,149.479,149.7597,11080.0
2020-08-14 13:30:00,154.67,160.0,154.67,157.32,439998.0,149.7016,154.8604,149.7016,152.2665,439998.0
2020-08-14 14:00:00,157.21,158.5,156.29,157.77,496942.0,152.16,153.4086,151.2696,152.702,496942.0
2020-08-14 14:30:00,157.75,159.64,157.73,158.4,480909.0,152.6827,154.512,152.6633,153.3118,480909.0
2020-08-14 15:00:00,158.4,159.08,157.76,158.67,279947.0,153.3118,153.97,152.6924,153.5731,279947.0
2020-08-14 15:30:00,158.66,159.07,158.19,158.67,389240.0,153.5634,153.9603,153.1085,153.5731,389240.0
2020-08-17 09:30:00,160.0,160.08,156.51,157.0,140358.0,154.8604,154.9378,151.4825,151.9568,140358.0
2020-08-17 10:00:00,157.0,157.76,156.75,157.38,33297.0,151.9568,152.6924,151.7148,152.3246,33297.0
2020-08-17 10:30:00,157.37,157.55,156.72,156.99,32645.0,152.3149,152.4891,151.6858,151.9471,32645.0
2020-08-17 11:00:00,157.1,157.64,156.82,157.47,19469.0,152.0536,152.5762,151.7825,152.4117,19469.0
2020-08-17 11:30:00,157.39,157.83,157.32,157.47,23833.0,152.3342,152.7601,152.2665,152.4117,23833.0
2020-08-17 12:00:00,157.45,157.52,156.79,156.8,23992.0,152.3923,152.4601,151.7535,151.7632,23992.0
2020-08-17 12:30:00,156.86,157.12,156.38,156.93,30775.0,151.8213,152.0729,151.3567,151.889,30775.0
2020-08-17 13:00:00,156.92,156.95,156.55,156.79,25320.0,151.8793,151.9084,151.5212,151.7535,25320.0
2020-08-17 13:30:00,156.83,157.08,156.2,156.97,59352.0,151.7922,152.0342,151.1825,151.9277,59352.0
2020-08-17 14:00:00,157.03,157.35,156.2,156.25,93052.0,151.9858,152.2955,151.1825,151.2309,93052.0
2020-08-17 14:30:00,156.17,156.41,155.59,155.67,22663.0,151.1534,151.3857,150.5921,150.6695,22663.0
2020-08-17 15:00:00,155.72,156.23,155.59,155.93,33111.0,150.7179,151.2115,150.5921,150.9211,33111.0
2020-08-17 15:30:00,155.96,156.31,155.72,155.8,123940.0,150.9502,151.2889,150.7179,150.7953,123940.0
2020-08-18 09:30:00,155.82,157.15,155.53,155.79,48329.0,150.8147,152.1019,150.534,150.7856,48329.0
2020-08-18 10:00:00,155.72,156.7,155.55,155.64,46945.0,150.7179,151.6664,150.5533,150.6405,46945.0
2020-08-18 10:30:00,155.6,156.28,155.57,156.13,27937.0,150.6017,151.2599,150.5727,151.1147,27937.0
2020-08-18 11:00:00,156.25,156.93,156.01,156.85,30878.0,151.2309,151.889,150.9986,151.8116,30878.0
2020-08-18 11:30:00,156.83,157.3,156.5,156.67,13694.0,151.7922,152.2471,151.4728,151.6374,13694.0
2020-08-18 12:00:00,156.65,156.94,156.42,156.55,13351.0,151.618,151.8987,151.3954,151.5212,13351.0
2020-08-18 12:30:00,156.55,156.8,156.15,156.26,18208.0,151.5212,151.7632,151.1341,151.2405,18208.0
2020-08-18 13:00:00,156.26,156.88,156.24,156.81,21566.0,151.2405,151.8406,151.2212,151.7729,21566.0
2020-08-18 13:30:00,156.83,156.96,156.56,156.56,20161.0,151.7922,151.9181,151.5309,151.5309,20161.0
2020-08-18 14:00:00,156.59,156.65,155.96,156.05,17330.0,151.5599,151.618,150.9502,151.0373,17330.0
2020-08-18 14:30:00,156.09,156.19,155.87,155.99,22729.0,151.076,151.1728,150.8631,150.9792,22729.0
2020-08-18 15:00:00,155.93,156.36,155.81,155.92,26184.0,150.9211,151.3373,150.805,150.9115,26184.0
2020-08-18 15:30:00,155.85,155.93,155.39,155.59,117580.0,150.8437,150.9211,150.3985,150.5921,117580.0
2020-08-19 09:30:00,155.36,156.12,154.71,156.12,40252.0,150.3694,151.105,149.7403,151.105,40252.0
2020-08-19 10:00:00,156.05,156.17,154.88,155.12,30299.0,151.0373,151.1534,149.9049,150.1372,30299.0
2020-08-19 10:30:00,155.17,155.54,154.63,154.7,22955.0,150.1855,150.5437,149.6629,149.7306,22955.0
2020-08-19 11:00:00,154.74,154.78,154.16,154.34,25694.0,149.7694,149.8081,149.208,149.3822,25694.0
2020-08-19 11:30:00,154.3,154.48,153.84,154.06,18039.0,149.3435,149.5177,148.8983,149.1112,18039.0
2020-08-19 12:00:00,154.12,154.63,154.0,154.45,27190.0,149.1693,149.6629,149.0531,149.4887,27190.0
2020-08-19 12:30:00,154.35,154.46,154.14,154.32,16871.0,149.3919,149.4984,149.1886,149.3629,16871.0
2020-08-19 13:00:00,154.34,154.38,154.23,154.27,13462.0,149.3822,149.4209,149.2757,149.3145,13462.0
2020-08-19 13:30:00,154.28,154.72,154.21,154.67,14820.0,149.3241,149.75,149.2564,149.7016,14820.0
2020-08-19 14:00:00,154.68,154.75,154.29,154.5,15992.0,149.7113,149.779,149.3338,149.5371,15992.0
2020-08-19 14:30:00,154.42,154.67,154.25,154.6,20412.0,149.4596,149.7016,149.2951,149.6339,20412.0
2020-08-19 15:00:00,154.62,154.65,154.04,154.07,22023.0,149.6532,149.6823,149.0918,149.1209,22023.0
2020-08-19 15:30:00,154.08,154.19,152.97,153.32,87568.0,149.1306,149.237,148.0562,148.395,87568.0
2020-08-20 09:30:00,151.96,153.07,151.43,152.2,29286.0,147.0787,148.153,146.5657,147.311,29286.0
2020-08-20 10:00:00,152.2,152.74,151.65,152.32,14733.0,147.311,147.8336,146.7786,147.4271,14733.0
2020-08-20 10:30:00,152.19,152.52,151.74,151.85,16002.0,147.3013,147.6207,146.8657,146.9722,16002.0
2020-08-20 11:00:00,151.7,152.81,151.49,152.81,25698.0,146.827,147.9014,146.6238,147.9014,25698.0
2020-08-20 11:30:00,152.8,153.04,152.5,152.54,20008.0,147.8917,148.124,147.6013,147.64,20008.0
2020-08-20 12:00:00,152.57,153.02,152.53,152.91,30257.0,147.6691,148.1046,147.6304,147.9981,30257.0
2020-08-20 12:30:00,152.93,153.01,152.62,152.63,8272.0,148.0175,148.0949,147.7175,147.7271,8272.0
2020-08-20 13:00:00,152.59,152.61,152.08,152.13,13822.0,147.6884,147.7078,147.1948,147.2432,13822.0
2020-08-20 13:30:00,152.12,152.41,151.95,152.05,20506.0,147.2335,147.5142,147.069,147.1658,20506.0
2020-08-20 14:00:00,152.04,152.65,151.89,152.36,28502.0,147.1561,147.7465,147.0109,147.4658,28502.0
2020-08-20 14:30:00,152.4,152.54,152.06,152.09,24370.0,147.5045,147.64,147.1755,147.2045,24370.0
2020-08-20 15:00:00,152.08,152.31,151.62,151.62,34252.0,147.1948,147.4174,146.7496,146.7496,34252.0
2020-08-20 15:30:00,151.58,152.41,151.55,151.89,106451.0,146.7109,147.5142,146.6818,147.0109,106451.0
2020-08-21 09:30:00,151.47,151.97,151.17,151.67,46492.0,146.6044,147.0883,146.314,146.798,46492.0
2020-08-21 10:00:00,151.76,151.76,150.67,150.83,39416.0,146.8851,146.8851,145.8301,145.985,39416.0
2020-08-21 10:30:00,150.78,151.04,150.52,150.89,35268.0,145.9366,146.1882,145.6849,146.043,35268.0
2020-08-21 11:00:00,150.85,150.89,150.09,150.22,17695.0,146.0043,146.043,145.2687,145.3946,17695.0
2020-08-21 11:30:00,150.08,150.3,149.64,150.21,18135.0,145.2591,145.472,144.8332,145.3849,18135.0
2020-08-21 12:00:00,150.13,150.58,149.99,150.22,17413.0,145.3074,145.743,145.1719,145.3946,17413.0
2020-08-21 12:30:00,150.18,150.31,149.97,149.99,14177.0,145.3558,145.4817,145.1526,145.1719,14177.0
2020-08-21 13:00:00,149.98,150.19,149.95,150.05,21265.0,145.1623,145.3655,145.1332,145.23,21265.0
2020-08-21 13:30:00,150.09,150.33,150.04,150.15,15862.0,145.2687,145.501,145.2203,145.3268,15862.0
2020-08-21 14:00:00,150.19,150.29,150.02,150.15,17261.0,145.3655,145.4623,145.201,145.3268,17261.0
2020-08-21 14:30:00,150.15,150.33,150.01,150.09,39773.0,145.3268,145.501,145.1913,145.2687,39773.0
2020-08-21 15:00:00,150.09,150.84,150.08,150.8,39808.0,145.2687,145.9946,145.2591,145.9559,39808.0
2020-08-21 15:30:00,150.77,151.12,150.41,151.0,122536.0,145.9269,146.2656,145.5785,146.1495,122536.0
2020-08-24 09:30:00,152.2,152.2,149.71,150.12,33241.0,147.311,147.311,144.9009,145.2978,33241.0
2020-08-24 10:00:00,150.12,150.5,149.61,150.45,22581.0,145.2978,145.6656,144.8042,145.6172,22581.0
2020-08-24 10:30:00,150.58,150.58,150.09,150.28,38129.0,145.743,145.743,145.2687,145.4526,38129.0
2020-08-24 11:00:00,150.34,150.86,150.13,150.3,25295.0,145.5107,146.014,145.3074,145.472,25295.0
2020-08-24 11:30:00,150.31,150.38,149.47,149.7,33728.0,145.4817,145.5494,144.6686,144.8913,33728.0
2020-08-24 12:00:00,149.8,149.82,148.77,148.8,25587.0,144.988,145.0074,143.9911,144.0202,25587.0
2020-08-24 12:30:00,148.8,148.87,148.04,148.28,31641.0,144.0202,144.0879,143.2846,143.5169,31641.0
2020-08-24 13:00:00,148.28,149.15,148.27,149.05,43920.0,143.5169,144.3589,143.5072,144.2621,43920.0
2020-08-24 13:30:00,149.08,149.46,148.72,148.88,25589.0,144.2912,144.659,143.9427,144.0976,25589.0
2020-08-24 14:00:00,148.92,148.99,148.63,148.81,22243.0,144.1363,144.2041,143.8556,144.0298,22243.0
2020-08-24 14:30:00,148.84,149.24,148.67,148.75,28737.0,144.0589,144.446,143.8943,143.9718,28737.0
2020-08-24 15:00:00,148.83,149.39,148.61,149.33,35199.0,144.0492,144.5912,143.8363,144.5331,35199.0
2020-08-24 15:30:00,149.35,149.85,149.26,149.65,135842.0,144.5525,145.0364,144.4654,144.8429,135842.0
2020-08-25 09:30:00,150.08,150.08,148.8,149.37,49417.0,145.2591,145.2591,144.0202,144.5719,49417.0
2020-08-25 10:00:00,149.38,150.73,149.16,150.58,47446.0,144.5815,145.8882,144.3686,145.743,47446.0
2020-08-25 10:30:00,150.44,150.96,150.3,150.64,20117.0,145.6075,146.1108,145.472,145.8011,20117.0
2020-08-25 11:00:00,150.54,151.0,150.22,150.55,21724.0,145.7043,146.1495,145.3946,145.714,21724.0
2020-08-25 11:30:00,150.56,151.2,150.35,150.81,23407.0,145.7236,146.3431,145.5204,145.9656,23407.0
2020-08-25 12:00:00,150.84,151.5,150.71,151.39,21086.0,145.9946,146.6334,145.8688,146.527,21086.0
2020-08-25 12:30:00,151.42,151.82,151.24,151.82,17078.0,146.556,146.9432,146.3818,146.9432,17078.0
2020-08-25 13:00:00,151.74,151.81,151.27,151.55,18888.0,146.8657,146.9335,146.4108,146.6818,18888.0
2020-08-25 13:30:00,151.54,151.63,151.32,151.45,20381.0,146.6722,146.7593,146.4592,146.585,20381.0
2020-08-25 14:00:00,151.49,151.91,151.39,151.85,18793.0,146.6238,147.0303,146.527,146.9722,18793.0
2020-08-25 14:30:00,151.88,151.9,151.42,151.71,25397.0,147.0012,147.0206,146.556,146.8367,25397.0
2020-08-25 15:00:00,151.72,151.87,151.6,151.84,27539.0,146.8464,146.9916,146.7302,146.9625,27539.0
2020-08-25 15:30:00,151.82,152.3,151.61,151.94,108939.0,146.9432,147.4077,146.7399,147.0593,108939.0
2020-08-26 09:30:00,150.96,151.43,149.75,150.19,26606.0,146.1108,146.5657,144.9397,145.3655,26606.0
2020-08-26 10:00:00,150.05,150.72,149.98,150.5,14632.0,145.23,145.8785,145.1623,145.6656,14632.0
2020-08-26 10:30:00,150.53,150.53,149.88,150.33,30188.0,145.6946,145.6946,145.0655,145.501,30188.0
2020-08-26 11:00:00,150.32,150.63,150.16,150.44,25199.0,145.4913,145.7914,145.3365,145.6075,25199.0
2020-08-26 11:30:00,150.41,150.45,150.0,150.24,12674.0,145.5785,145.6172,145.1816,145.4139,12674.0
2020-08-26 12:00:00,150.24,150.94,150.16,150.71,14712.0,145.4139,146.0914,145.3365,145.8688,14712.0
2020-08-26 12:30:00,150.76,151.56,150.76,151.28,24577.0,145.9172,146.6915,145.9172,146.4205,24577.0
2020-08-26 13:00:00,151.24,151.54,151.15,151.31,12500.0,146.3818,146.6722,146.2947,146.4495,12500.0
2020-08-26 13:30:00,151.33,151.72,151.08,151.09,18195.0,146.4689,146.8464,146.2269,146.2366,18195.0
2020-08-26 14:00:00,151.04,151.77,151.04,151.64,15473.0,146.1882,146.8948,146.1882,146.7689,15473.0
2020-08-26 14:30:00,151.64,152.13,151.64,151.81,17261.0,146.7689,147.2432,146.7689,146.9335,17261.0
2020-08-26 15:00:00,151.86,152.28,151.72,152.28,19839.0,146.9819,147.3884,146.8464,147.3884,19839.0
2020-08-26 15:30:00,152.31,152.55,151.65,152.09,98609.0,147.4174,147.6497,146.7786,147.2045,98609.0
2020-08-27 09:30:00,152.43,152.83,150.66,152.62,33873.0,147.5336,147.9207,145.8204,147.7175,33873.0
2020-08-27 10:00:00,152.52,153.88,152.23,153.62,22341.0,147.6207,148.937,147.34,148.6853,22341.0
2020-08-27 10:30:00,153.49,154.1,153.29,154.1,17264.0,148.5595,149.1499,148.3659,149.1499,17264.0
2020-08-27 11:00:00,154.04,154.32,153.69,153.77,21385.0,149.0918,149.3629,148.7531,148.8305,21385.0
2020-08-27 11:30:00,153.73,154.1,153.52,153.91,20722.0,148.7918,149.1499,148.5886,148.966,20722.0
2020-08-27 12:00:00,153.91,154.05,153.3,153.45,22756.0,148.966,149.1015,148.3756,148.5208,22756.0
2020-08-27 12:30:00,153.5,153.66,153.34,153.42,28186.0,148.5692,148.7241,148.4143,148.4918,28186.0
2020-08-27 13:00:00,153.38,154.25,153.28,153.97,24418.0,148.453,149.2951,148.3563,149.0241,24418.0
2020-08-27 13:30:00,153.94,154.71,153.81,154.63,16315.0,148.9951,149.7403,148.8692,149.6629,16315.0
2020-08-27 14:00:00,154.64,155.0,154.63,154.97,20201.0,149.6726,150.021,149.6629,149.992,20201.0
2020-08-27 14:30:00,155.0,155.36,154.68,154.89,30220.0,150.021,150.3694,149.7113,149.9145,30220.0
2020-08-27 15:00:00,154.87,155.0,154.55,155.0,42798.0,149.8952,150.021,149.5855,150.021,42798.0
2020-08-27 15:30:00,154.98,155.18,153.88,154.27,136378.0,150.0017,150.1952,148.937,149.3145,136378.0
2020-08-28 09:30:00,154.26,154.58,152.23,153.84,25739.0,149.3048,149.6145,147.34,148.8983,25739.0
2020-08-28 10:00:00,153.87,153.9,152.55,152.86,20074.0,148.9273,148.9563,147.6497,147.9498,20074.0
2020-08-28 10:30:00,152.8,153.6,152.56,153.55,17425.0,147.8917,148.666,147.6594,148.6176,17425.0
2020-08-28 11:00:00,153.53,153.88,153.34,153.39,7992.0,148.5982,148.937,148.4143,148.4627,7992.0
2020-08-28 11:30:00,153.43,153.44,153.04,153.29,13704.0,148.5014,148.5111,148.124,148.3659,13704.0
2020-08-28 12:00:00,153.25,153.56,153.05,153.4,17972.0,148.3272,148.6273,148.1336,148.4724,17972.0
2020-08-28 12:30:00,153.46,154.07,153.37,153.72,13659.0,148.5305,149.1209,148.4434,148.7821,13659.0
2020-08-28 13:00:00,153.77,154.34,153.68,153.68,12747.0,148.8305,149.3822,148.7434,148.7434,12747.0
2020-08-28 13:30:00,153.69,154.11,153.68,153.99,10246.0,148.7531,149.1596,148.7434,149.0435,10246.0
2020-08-28 14:00:00,153.94,154.08,153.31,153.64,11000.0,148.9951,149.1306,148.3853,148.7047,11000.0
2020-08-28 14:30:00,153.71,153.84,153.39,153.62,21664.0,148.7724,148.8983,148.4627,148.6853,21664.0
2020-08-28 15:00:00,153.61,153.89,153.41,153.72,19991.0,148.6757,148.9467,148.4821,148.7821,19991.0
2020-08-28 15:30:00,153.6,153.98,153.48,153.83,87841.0,148.666,149.0338,148.5498,148.8886,87841.0
2020-08-31 09:30:00,153.13,153.44,152.24,152.88,30821.0,148.6168,148.9176,147.753,148.3741,30821.0
2020-08-31 10:00:00,152.94,154.18,152.77,154.16,60399.0,148.4324,149.6358,148.2674,149.6164,60399.0
2020-08-31 10:30:00,154.16,154.85,153.92,154.72,30443.0,149.6164,150.2861,149.3835,150.1599,30443.0
2020-08-31 11:00:00,154.71,154.89,153.68,154.03,28230.0,150.1502,150.3249,149.1506,149.4902,28230.0
2020-08-31 11:30:00,153.97,155.1,153.89,154.68,26667.0,149.432,150.5287,149.3544,150.1211,26667.0
2020-08-31 12:00:00,154.64,154.93,154.53,154.68,18571.0,150.0823,150.3637,149.9755,150.1211,18571.0
2020-08-31 12:30:00,154.73,154.97,154.53,154.58,13829.0,150.1696,150.4025,149.9755,150.024,13829.0
2020-08-31 13:00:00,154.51,154.55,154.24,154.31,19823.0,149.9561,149.9949,149.6941,149.762,19823.0
2020-08-31 13:30:00,154.34,154.41,154.02,154.14,24060.0,149.7911,149.859,149.4805,149.597,24060.0
2020-08-31 14:00:00,154.08,154.4,153.75,153.75,23462.0,149.5388,149.8493,149.2185,149.2185,23462.0
2020-08-31 14:30:00,153.78,154.13,153.71,154.03,34712.0,149.2476,149.5873,149.1797,149.4902,34712.0
2020-08-31 15:00:00,154.04,154.26,153.84,154.23,46713.0,149.4999,149.7135,149.3058,149.6843,46713.0
2020-08-31 15:30:00,154.2,154.37,153.42,153.44,132709.0,149.6552,149.8202,148.8982,148.9176,132709.0
2020-09-01 09:30:00,154.14,154.51,153.33,153.69,39186.0,149.597,149.9561,148.8109,149.1603,39186.0
2020-09-01 10:00:00,153.84,153.92,152.58,153.01,29626.0,149.3058,149.3835,148.083,148.5003,29626.0
2020-09-01 10:30:00,153.33,153.45,151.8,151.86,35824.0,148.8109,148.9273,147.326,147.3842,35824.0
2020-09-01 11:00:00,151.92,151.93,150.5,150.51,61652.0,147.4424,147.4521,146.0643,146.074,61652.0
2020-09-01 11:30:00,150.6,150.73,149.65,149.9,61197.0,146.1613,146.2875,145.2393,145.482,61197.0
2020-09-01 12:00:00,149.82,150.59,149.62,150.0,73687.0,145.4043,146.1516,145.2102,145.579,73687.0
2020-09-01 12:30:00,150.01,150.33,149.24,149.5,55554.0,145.5887,145.8993,144.8414,145.0938,55554.0
2020-09-01 13:00:00,149.46,149.48,148.93,149.06,52320.0,145.0549,145.0743,144.5406,144.6667,52320.0
2020-09-01 13:30:00,149.01,149.05,148.39,148.7,65931.0,144.6182,144.657,144.0165,144.3173,65931.0
2020-09-01 14:00:00,148.76,149.12,148.64,149.05,61690.0,144.3756,144.725,144.2591,144.657,61690.0
2020-09-01 14:30:00,149.06,149.78,149.02,149.45,63435.0,144.6667,145.3655,144.6279,145.0452,63435.0
2020-09-01 15:00:00,149.45,150.26,149.4,150.01,76751.0,145.0452,145.8314,144.9967,145.5887,76751.0
2020-09-01 15:30:00,149.97,150.51,149.75,150.26,152543.0,145.5499,146.074,145.3364,145.8314,152543.0
2020-09-02 09:30:00,150.41,152.93,150.1,152.58,72626.0,145.9769,148.4227,145.6761,148.083,72626.0
2020-09-02 10:00:00,152.68,153.69,152.16,153.55,72060.0,148.18,149.1603,147.6754,149.0244,72060.0
2020-09-02 10:30:00,153.58,154.65,153.51,154.52,61082.0,149.0535,150.092,148.9856,149.9658,61082.0
2020-09-02 11:00:00,154.46,155.16,153.97,154.72,71581.0,149.9076,150.5869,149.432,150.1599,71581.0
2020-09-02 11:30:00,154.78,154.83,153.88,154.67,64680.0,150.2181,150.2667,149.3447,150.1114,64680.0
2020-09-02 12:00:00,154.73,155.16,154.37,154.66,44697.0,150.1696,150.5869,149.8202,150.1017,44697.0
2020-09-02 12:30:00,154.57,154.95,154.23,154.52,22302.0,150.0143,150.3831,149.6843,149.9658,22302.0
2020-09-02 13:00:00,154.54,154.56,153.99,154.29,26293.0,149.9852,150.0046,149.4514,149.7426,26293.0
2020-09-02 13:30:00,154.21,154.61,154.15,154.39,31528.0,149.6649,150.0531,149.6067,149.8396,31528.0
2020-09-02 14:00:00,154.35,155.38,154.34,155.28,55915.0,149.8008,150.8005,149.7911,150.7034,55915.0
2020-09-02 14:30:00,155.28,155.7,155.16,155.46,47027.0,150.7034,151.111,150.5869,150.8781,47027.0
2020-09-02 15:00:00,155.41,156.32,155.0,156.09,96304.0,150.8296,151.7127,150.4317,151.4895,96304.0
2020-09-02 15:30:00,156.05,156.87,155.97,156.23,217565.0,151.4507,152.2465,151.3731,151.6254,217565.0
2020-09-03 09:30:00,158.13,159.06,156.67,159.06,122130.0,153.4694,154.372,152.0524,154.372,122130.0
2020-09-03 10:00:00,159.03,159.03,156.92,157.19,88406.0,154.3429,154.3429,152.2951,152.5571,88406.0
2020-09-03 10:30:00,157.19,158.25,157.07,157.07,68929.0,152.5571,153.5859,152.4406,152.4406,68929.0
2020-09-03 11:00:00,157.07,157.23,154.17,155.79,76952.0,152.4406,152.5959,149.6261,151.1984,76952.0
2020-09-03 11:30:00,155.65,156.23,154.81,155.29,39001.0,151.0625,151.6254,150.2473,150.7131,39001.0
2020-09-03 12:00:00,155.17,155.53,154.62,155.28,37613.0,150.5966,150.946,150.0629,150.7034,37613.0
2020-09-03 12:30:00,155.34,155.59,154.29,154.47,35412.0,150.7616,151.0043,149.7426,149.9173,35412.0
2020-09-03 13:00:00,154.42,154.94,153.67,154.69,30933.0,149.8687,150.3734,149.1409,150.1308,30933.0
2020-09-03 13:30:00,154.7,154.95,153.87,154.69,46041.0,150.1405,150.3831,149.335,150.1308,46041.0
2020-09-03 14:00:00,154.64,154.99,154.27,154.74,43249.0,150.0823,150.4219,149.7232,150.1793,43249.0
2020-09-03 14:30:00,154.68,155.06,153.8,153.84,35237.0,150.1211,150.4899,149.267,149.3058,35237.0
2020-09-03 15:00:00,153.96,154.07,153.09,153.37,40387.0,149.4223,149.5291,148.5779,148.8497,40387.0
2020-09-03 15:30:00,153.34,154.34,152.69,154.31,153160.0,148.8206,149.7911,148.1897,149.762,153160.0
2020-09-04 09:30:00,153.37,155.67,153.12,153.82,58126.0,148.8497,151.0819,148.6071,149.2864,58126.0
2020-09-04 10:00:00,153.9,154.1,151.75,151.87,41009.0,149.3641,149.5582,147.2774,147.3939,41009.0
2020-09-04 10:30:00,151.78,152.31,150.45,151.84,51541.0,147.3066,147.8209,146.0158,147.3648,51541.0
2020-09-04 11:00:00,151.81,152.2,150.46,151.18,59696.0,147.3357,147.7142,146.0255,146.7242,59696.0
2020-09-04 11:30:00,151.18,151.52,150.41,150.6,40232.0,146.7242,147.0542,145.9769,146.1613,40232.0
2020-09-04 12:00:00,150.6,151.73,150.09,151.59,54190.0,146.1613,147.258,145.6664,147.1222,54190.0
2020-09-04 12:30:00,151.5,152.49,151.3,152.16,28167.0,147.0348,147.9956,146.8407,147.6754,28167.0
2020-09-04 13:00:00,152.08,152.63,151.97,151.99,26177.0,147.5977,148.1315,147.491,147.5104,26177.0
2020-09-04 13:30:00,151.94,152.67,151.46,152.63,28321.0,147.4618,148.1703,146.996,148.1315,28321.0
2020-09-04 14:00:00,152.53,152.94,152.12,152.93,26178.0,148.0345,148.4324,147.6365,148.4227,26178.0
2020-09-04 14:30:00,152.88,154.04,152.71,153.69,27504.0,148.3741,149.4999,148.2091,149.1603,27504.0
2020-09-04 15:00:00,153.66,153.76,153.06,153.34,38857.0,149.1311,149.2282,148.5488,148.8206,38857.0
2020-09-04 15:30:00,153.24,154.08,152.21,152.33,147604.0,148.7235,149.5388,147.7239,147.8403,147604.0
2020-09-08 09:30:00,152.3,153.69,150.54,153.56,116199.0,147.8112,149.1603,146.1031,149.0341,116199.0
2020-09-08 10:00:00,153.56,153.76,151.06,151.86,110486.0,149.0341,149.2282,146.6078,147.3842,110486.0
2020-09-08 10:30:00,151.86,152.36,150.16,150.5,41128.0,147.3842,147.8695,145.7343,146.0643,41128.0
2020-09-08 11:00:00,150.44,152.5,150.33,152.23,35864.0,146.0061,148.0053,145.8993,147.7433,35864.0
2020-09-08 11:30:00,152.19,152.44,151.58,152.21,32620.0,147.7045,147.9471,147.1125,147.7239,32620.0
2020-09-08 12:00:00,152.22,152.44,152.0,152.02,29742.0,147.7336,147.9471,147.5201,147.5395,29742.0
2020-09-08 12:30:00,152.06,152.22,151.76,152.04,21706.0,147.5783,147.7336,147.2871,147.5589,21706.0
2020-09-08 13:00:00,152.07,152.66,151.99,152.54,25083.0,147.588,148.1606,147.5104,148.0442,25083.0
2020-09-08 13:30:00,152.57,152.87,152.41,152.52,25024.0,148.0733,148.3644,147.918,148.0247,25024.0
2020-09-08 14:00:00,152.53,152.59,151.68,151.71,27975.0,148.0345,148.0927,147.2095,147.2386,27975.0
2020-09-08 14:30:00,151.67,151.74,150.61,151.37,39579.0,147.1998,147.2677,146.171,146.9086,39579.0
2020-09-08 15:00:00,151.4,151.4,150.55,151.24,49437.0,146.9378,146.9378,146.1128,146.7825,49437.0
2020-09-08 15:30:00,151.21,151.31,149.7,149.95,200792.0,146.7534,146.8504,145.2879,145.5305,200792.0
2020-09-09 09:30:00,151.03,151.18,149.85,151.18,61913.0,146.5787,146.7242,145.4334,146.7242,61913.0
2020-09-09 10:00:00,151.2,151.93,150.89,151.73,37340.0,146.7437,147.4521,146.4428,147.258,37340.0
2020-09-09 10:30:00,151.69,151.87,151.27,151.79,38308.0,147.2192,147.3939,146.8116,147.3163,38308.0
2020-09-09 11:00:00,151.89,153.18,151.89,153.18,28503.0,147.4133,148.6653,147.4133,148.6653,28503.0
2020-09-09 11:30:00,153.2,153.31,152.25,152.37,23943.0,148.6847,148.7915,147.7627,147.8792,23943.0
2020-09-09 12:00:00,152.37,152.63,152.24,152.56,15992.0,147.8792,148.1315,147.753,148.0636,15992.0
2020-09-09 12:30:00,152.55,153.01,152.42,152.65,15076.0,148.0539,148.5003,147.9277,148.1509,15076.0
2020-09-09 13:00:00,152.7,153.2,152.66,153.09,19607.0,148.1994,148.6847,148.1606,148.5779,19607.0
2020-09-09 13:30:00,153.16,153.37,152.84,152.87,21273.0,148.6459,148.8497,148.3353,148.3644,21273.0
2020-09-09 14:00:00,152.82,153.14,152.82,153.0,26866.0,148.3159,148.6265,148.3159,148.4906,26866.0
2020-09-09 14:30:00,153.1,153.47,152.98,153.4,24771.0,148.5877,148.9467,148.4712,148.8788,24771.0
2020-09-09 15:00:00,153.39,153.8,153.38,153.58,35010.0,148.8691,149.267,148.8594,149.0535,35010.0
2020-09-09 15:30:00,153.58,153.61,152.24,152.29,83602.0,149.0535,149.0826,147.753,147.8015,83602.0
2020-09-10 09:30:00,152.38,153.59,151.92,153.3,44188.0,147.8889,149.0632,147.4424,148.7818,44188.0
2020-09-10 10:00:00,153.37,154.51,153.21,154.5,41081.0,148.8497,149.9561,148.6944,149.9464,41081.0
2020-09-10 10:30:00,154.56,154.91,153.51,153.64,55220.0,150.0046,150.3443,148.9856,149.1117,55220.0
2020-09-10 11:00:00,153.56,154.15,153.3,154.13,65250.0,149.0341,149.6067,148.7818,149.5873,65250.0
2020-09-10 11:30:00,154.12,154.31,153.49,153.67,23829.0,149.5776,149.762,148.9662,149.1409,23829.0
2020-09-10 12:00:00,153.74,154.0,153.4,153.83,24399.0,149.2088,149.4611,148.8788,149.2961,24399.0
2020-09-10 12:30:00,153.86,153.92,153.17,153.61,21150.0,149.3253,149.3835,148.6556,149.0826,21150.0
2020-09-10 13:00:00,153.62,154.12,153.4,153.53,20956.0,149.0923,149.5776,148.8788,149.005,20956.0
2020-09-10 13:30:00,153.62,153.96,153.27,153.32,23490.0,149.0923,149.4223,148.7526,148.8012,23490.0
2020-09-10 14:00:00,153.41,153.63,151.51,151.51,31257.0,148.8885,149.102,147.0445,147.0445,31257.0
2020-09-10 14:30:00,151.56,152.65,151.34,152.49,31699.0,147.093,148.1509,146.8795,147.9956,31699.0
2020-09-10 15:00:00,152.47,152.52,151.14,151.72,40550.0,147.9762,148.0247,146.6854,147.2483,40550.0
2020-09-10 15:30:00,151.68,151.76,150.62,150.72,94726.0,147.2095,147.2871,146.1807,146.2778,94726.0
2020-09-11 09:30:00,151.3,151.91,150.25,151.38,32299.0,146.8407,147.4327,145.8216,146.9183,32299.0
2020-09-11 10:00:00,151.45,152.05,151.24,151.39,49174.0,146.9863,147.5686,146.7825,146.9281,49174.0
2020-09-11 10:30:00,151.5,151.52,150.69,150.78,20383.0,147.0348,147.0542,146.2487,146.336,20383.0
2020-09-11 11:00:00,150.83,151.2,150.55,150.76,13996.0,146.3846,146.7437,146.1128,146.3166,13996.0
2020-09-11 11:30:00,150.72,151.25,150.62,151.03,16983.0,146.2778,146.7922,146.1807,146.5787,16983.0
2020-09-11 12:00:00,151.02,151.4,150.92,151.26,15251.0,146.569,146.9378,146.4719,146.8019,15251.0
2020-09-11 12:30:00,151.24,151.28,150.59,150.59,10913.0,146.7825,146.8213,146.1516,146.1516,10913.0
2020-09-11 13:00:00,150.68,150.77,150.08,150.26,21615.0,146.239,146.3263,145.6567,145.8314,21615.0
2020-09-11 13:30:00,150.22,150.33,149.82,149.92,21055.0,145.7925,145.8993,145.4043,145.5014,21055.0
2020-09-11 14:00:00,149.89,150.7,149.69,150.58,21225.0,145.4723,146.2584,145.2782,146.1419,21225.0
2020-09-11 14:30:00,150.58,150.68,150.25,150.38,19173.0,146.1419,146.239,145.8216,145.9478,19173.0
2020-09-11 15:00:00,150.38,151.36,150.05,151.36,35230.0,145.9478,146.8989,145.6275,146.8989,35230.0
2020-09-11 15:30:00,151.36,151.5,150.35,150.37,107608.0,146.8989,147.0348,145.9187,145.9381,107608.0
2020-09-14 09:30:00,151.14,152.91,150.1,151.37,61523.0,146.6854,148.4033,145.6761,146.9086,61523.0
2020-09-14 10:00:00,151.51,152.39,150.78,152.18,46358.0,147.0445,147.8986,146.336,147.6948,46358.0
2020-09-14 10:30:00,152.06,152.29,151.69,151.98,34281.0,147.5783,147.8015,147.2192,147.5007,34281.0
2020-09-14 11:00:00,152.0,152.07,150.98,151.0,40610.0,147.5201,147.588,146.5301,146.5495,40610.0
2020-09-14 11:30:00,151.0,151.05,149.51,150.38,79887.0,146.5495,146.5981,145.1035,145.9478,79887.0
2020-09-14 12:00:00,150.3,151.23,150.3,151.08,35604.0,145.8702,146.7728,145.8702,146.6272,35604.0
2020-09-14 12:30:00,151.11,151.18,150.3,151.04,43216.0,146.6563,146.7242,145.8702,146.5884,43216.0
2020-09-14 13:00:00,151.06,151.97,151.02,151.91,28338.0,146.6078,147.491,146.569,147.4327,28338.0
2020-09-14 13:30:00,151.98,152.19,151.34,151.41,25740.0,147.5007,147.7045,146.8795,146.9475,25740.0
2020-09-14 14:00:00,151.47,152.12,151.41,151.93,28907.0,147.0057,147.6365,146.9475,147.4521,28907.0
2020-09-14 14:30:00,151.97,152.01,151.31,151.54,29092.0,147.491,147.5298,146.8504,147.0736,29092.0
2020-09-14 15:00:00,151.54,151.66,150.93,151.22,33166.0,147.0736,147.1901,146.4816,146.7631,33166.0
2020-09-14 15:30:00,151.2,151.65,150.85,150.89,143968.0,146.7437,147.1804,146.404,146.4428,143968.0
2020-09-15 09:30:00,151.34,153.66,151.01,151.97,55662.0,146.8795,149.1311,146.5593,147.491,55662.0
2020-09-15 10:00:00,152.0,152.31,151.28,152.22,39042.0,147.5201,147.8209,146.8213,147.7336,39042.0
2020-09-15 10:30:00,152.22,152.52,152.04,152.45,33840.0,147.7336,148.0247,147.5589,147.9568,33840.0
2020-09-15 11:00:00,152.47,152.61,151.9,152.31,27465.0,147.9762,148.1121,147.423,147.8209,27465.0
2020-09-15 11:30:00,152.29,152.5,152.02,152.08,22374.0,147.8015,148.0053,147.5395,147.5977,22374.0
2020-09-15 12:00:00,152.08,152.15,151.73,151.9,19532.0,147.5977,147.6657,147.258,147.423,19532.0
2020-09-15 12:30:00,151.9,152.53,151.9,152.31,19312.0,147.423,148.0345,147.423,147.8209,19312.0
2020-09-15 13:00:00,152.27,152.55,152.02,152.03,18720.0,147.7821,148.0539,147.5395,147.5492,18720.0
2020-09-15 13:30:00,152.05,152.09,151.71,151.76,17614.0,147.5686,147.6074,147.2386,147.2871,17614.0
2020-09-15 14:00:00,151.77,151.88,151.48,151.66,24034.0,147.2969,147.4036,147.0154,147.1901,24034.0
2020-09-15 14:30:00,151.7,151.71,151.09,151.38,37689.0,147.2289,147.2386,146.6369,146.9183,37689.0
2020-09-15 15:00:00,151.44,151.51,151.08,151.24,48393.0,146.9766,147.0445,146.6272,146.7825,48393.0
2020-09-15 15:30:00,151.28,151.51,150.81,150.95,184799.0,146.8213,147.0445,146.3651,146.501,184799.0
2020-09-16 09:30:00,151.47,153.71,151.47,153.03,58524.0,147.0057,149.1797,147.0057,148.5197,58524.0
2020-09-16 10:00:00,153.06,153.68,152.97,153.47,52941.0,148.5488,149.1506,148.4615,148.9467,52941.0
2020-09-16 10:30:00,153.48,154.37,153.48,153.9,42506.0,148.9565,149.8202,148.9565,149.3641,42506.0
2020-09-16 11:00:00,153.91,154.43,153.62,154.29,43854.0,149.3738,149.8785,149.0923,149.7426,43854.0
2020-09-16 11:30:00,154.42,154.69,154.24,154.38,27852.0,149.8687,150.1308,149.6941,149.8299,27852.0
2020-09-16 12:00:00,154.37,154.51,153.88,153.95,24651.0,149.8202,149.9561,149.3447,149.4126,24651.0
2020-09-16 12:30:00,153.91,154.23,153.84,153.84,17366.0,149.3738,149.6843,149.3058,149.3058,17366.0
2020-09-16 13:00:00,153.75,153.95,153.61,153.68,20786.0,149.2185,149.4126,149.0826,149.1506,20786.0
2020-09-16 13:30:00,153.62,153.71,153.37,153.57,17335.0,149.0923,149.1797,148.8497,149.0438,17335.0
2020-09-16 14:00:00,153.61,154.23,153.38,154.09,26763.0,149.0826,149.6843,148.8594,149.5485,26763.0
2020-09-16 14:30:00,154.09,154.48,153.84,154.07,38451.0,149.5485,149.927,149.3058,149.5291,38451.0
2020-09-16 15:00:00,154.06,154.24,152.76,153.16,39647.0,149.5194,149.6941,148.2577,148.6459,39647.0
2020-09-16 15:30:00,153.13,153.48,152.5,152.76,142441.0,148.6168,148.9565,148.0053,148.2577,142441.0
2020-09-17 09:30:00,150.7,150.92,149.44,150.52,47988.0,146.2584,146.4719,145.0355,146.0837,47988.0
2020-09-17 10:00:00,150.36,152.18,150.36,152.07,60886.0,145.9284,147.6948,145.9284,147.588,60886.0
2020-09-17 10:30:00,152.21,153.02,151.81,151.81,37342.0,147.7239,148.51,147.3357,147.3357,37342.0
2020-09-17 11:00:00,151.83,152.34,151.78,152.03,31951.0,147.3551,147.8501,147.3066,147.5492,31951.0
2020-09-17 11:30:00,152.0,152.16,150.92,150.92,31245.0,147.5201,147.6754,146.4719,146.4719,31245.0
2020-09-17 12:00:00,150.9,151.01,150.11,150.53,57175.0,146.4525,146.5593,145.6858,146.0934,57175.0
2020-09-17 12:30:00,150.53,151.18,150.46,150.94,27540.0,146.0934,146.7242,146.0255,146.4913,27540.0
2020-09-17 13:00:00,150.92,150.99,150.5,150.59,22685.0,146.4719,146.5398,146.0643,146.1516,22685.0
2020-09-17 13:30:00,150.57,151.25,150.53,151.18,24167.0,146.1322,146.7922,146.0934,146.7242,24167.0
2020-09-17 14:00:00,151.23,151.46,150.46,150.46,35609.0,146.7728,146.996,146.0255,146.0255,35609.0
2020-09-17 14:30:00,150.44,151.06,150.19,150.9,55303.0,146.0061,146.6078,145.7634,146.4525,55303.0
2020-09-17 15:00:00,150.93,151.05,150.42,150.93,43705.0,146.4816,146.5981,145.9866,146.4816,43705.0
2020-09-17 15:30:00,150.9,151.9,150.85,151.62,140647.0,146.4525,147.423,146.404,147.1513,140647.0
2020-09-18 09:30:00,150.5,152.57,150.5,152.08,173263.0,146.0643,148.0733,146.0643,147.5977,173263.0
2020-09-18 10:00:00,151.99,153.1,151.99,152.79,37527.0,147.5104,148.5877,147.5104,148.2868,37527.0
2020-09-18 10:30:00,152.79,153.0,151.91,151.97,37000.0,148.2868,148.4906,147.4327,147.491,37000.0
2020-09-18 11:00:00,152.0,152.52,151.96,152.51,32575.0,147.5201,148.0247,147.4813,148.015,32575.0
2020-09-18 11:30:00,152.5,153.92,152.5,153.65,46843.0,148.0053,149.3835,148.0053,149.1214,46843.0
2020-09-18 12:00:00,153.56,153.87,152.94,153.44,49497.0,149.0341,149.335,148.4324,148.9176,49497.0
2020-09-18 12:30:00,153.37,153.37,152.64,152.77,40453.0,148.8497,148.8497,148.1412,148.2674,40453.0
2020-09-18 13:00:00,152.8,152.96,152.01,152.08,64258.0,148.2965,148.4518,147.5298,147.5977,64258.0
2020-09-18 13:30:00,151.99,152.03,151.06,151.23,33794.0,147.5104,147.5492,146.6078,146.7728,33794.0
2020-09-18 14:00:00,151.21,151.6,151.08,151.45,40806.0,146.7534,147.1319,146.6272,146.9863,40806.0
2020-09-18 14:30:00,151.47,152.09,151.3,152.09,31550.0,147.0057,147.6074,146.8407,147.6074,31550.0
2020-09-18 15:00:00,152.07,152.51,152.06,152.39,58551.0,147.588,148.015,147.5783,147.8986,58551.0
2020-09-18 15:30:00,152.43,152.88,151.68,152.13,278978.0,147.9374,148.3741,147.2095,147.6462,278978.0
2020-09-21 09:30:00,149.26,150.0,146.88,148.23,64895.0,144.8608,145.579,142.551,143.8612,64895.0
2020-09-21 10:00:00,148.33,148.49,147.24,148.04,68667.0,143.9582,144.1135,142.9004,143.6768,68667.0
2020-09-21 10:30:00,148.25,148.61,147.09,147.7,61774.0,143.8806,144.23,142.7548,143.3468,61774.0
2020-09-21 11:00:00,147.78,148.15,147.17,147.37,36997.0,143.4244,143.7835,142.8324,143.0265,36997.0
2020-09-21 11:30:00,147.43,147.73,147.16,147.24,30797.0,143.0848,143.3759,142.8227,142.9004,30797.0
2020-09-21 12:00:00,147.25,147.49,147.07,147.34,41638.0,142.9101,143.143,142.7354,142.9974,41638.0
2020-09-21 12:30:00,147.34,147.35,146.46,146.66,26650.0,142.9974,143.0071,142.1434,142.3375,26650.0
2020-09-21 13:00:00,146.68,147.32,146.55,147.19,29103.0,142.3569,142.978,142.2307,142.8518,29103.0
2020-09-21 13:30:00,147.25,147.48,146.93,147.02,29666.0,142.9101,143.1333,142.5995,142.6868,29666.0
2020-09-21 14:00:00,147.01,147.13,146.71,146.92,24297.0,142.6771,142.7936,142.386,142.5898,24297.0
2020-09-21 14:30:00,146.9,147.29,146.55,147.2,22838.0,142.5704,142.9489,142.2307,142.8615,22838.0
2020-09-21 15:00:00,147.28,148.28,147.17,148.03,38874.0,142.9392,143.9097,142.8324,143.6671,38874.0
2020-09-21 15:30:00,148.05,148.57,147.65,148.22,113306.0,143.6865,144.1912,143.2983,143.8515,113306.0
2020-09-22 09:30:00,148.11,150.31,148.11,149.21,69234.0,143.7447,145.8799,143.7447,144.8123,69234.0
2020-09-22 10:00:00,149.3,149.75,148.99,149.49,48998.0,144.8996,145.3364,144.5988,145.084,48998.0
2020-09-22 10:30:00,149.58,150.28,149.39,149.77,42036.0,145.1714,145.8508,144.987,145.3558,42036.0
2020-09-22 11:00:00,149.62,150.03,149.14,149.87,69382.0,145.2102,145.6081,144.7444,145.4528,69382.0
2020-09-22 11:30:00,149.88,150.77,149.76,150.24,39274.0,145.4626,146.3263,145.3461,145.8119,39274.0
2020-09-22 12:00:00,150.23,150.34,149.86,149.89,20084.0,145.8022,145.909,145.4431,145.4723,20084.0
2020-09-22 12:30:00,149.97,149.97,149.4,149.61,20826.0,145.5499,145.5499,144.9967,145.2005,20826.0
2020-09-22 13:00:00,149.71,149.9,149.5,149.83,34981.0,145.2976,145.482,145.0938,145.414,34981.0
2020-09-22 13:30:00,149.89,150.41,149.89,150.26,25700.0,145.4723,145.9769,145.4723,145.8314,25700.0
2020-09-22 14:00:00,150.33,150.86,149.92,150.06,40128.0,145.8993,146.4137,145.5014,145.6372,40128.0
2020-09-22 14:30:00,150.09,150.37,149.84,149.84,28850.0,145.6664,145.9381,145.4237,145.4237,28850.0
2020-09-22 15:00:00,149.9,149.98,149.55,149.77,40725.0,145.482,145.5596,145.1423,145.3558,40725.0
2020-09-22 15:30:00,149.73,149.9,149.27,149.56,149321.0,145.317,145.482,144.8705,145.152,149321.0
2020-09-23 09:30:00,149.43,150.34,149.42,150.17,41129.0,145.0258,145.909,145.0161,145.744,41129.0
2020-09-23 10:00:00,150.31,150.39,149.8,150.32,29794.0,145.8799,145.9575,145.3849,145.8896,29794.0
2020-09-23 10:30:00,150.34,151.15,149.61,150.49,97424.0,145.909,146.6951,145.2005,146.0546,97424.0
2020-09-23 11:00:00,150.51,151.06,150.11,150.25,38598.0,146.074,146.6078,145.6858,145.8216,38598.0
2020-09-23 11:30:00,150.25,150.26,149.82,149.96,26457.0,145.8216,145.8314,145.4043,145.5402,26457.0
2020-09-23 12:00:00,149.81,149.84,149.44,149.49,17644.0,145.3946,145.4237,145.0355,145.084,17644.0
2020-09-23 12:30:00,149.49,149.98,149.47,149.85,25225.0,145.084,145.5596,145.0646,145.4334,25225.0
2020-09-23 13:00:00,149.86,149.87,149.52,149.53,22781.0,145.4431,145.4528,145.1132,145.1229,22781.0
2020-09-23 13:30:00,149.55,149.86,149.44,149.83,34408.0,145.1423,145.4431,145.0355,145.414,34408.0
2020-09-23 14:00:00,149.78,149.78,148.07,148.2,26600.0,145.3655,145.3655,143.7059,143.8321,26600.0
2020-09-23 14:30:00,148.15,148.79,148.01,148.09,47238.0,143.7835,144.4047,143.6477,143.7253,47238.0
2020-09-23 15:00:00,148.15,148.35,147.63,148.15,46231.0,143.7835,143.9776,143.2789,143.7835,46231.0
2020-09-23 15:30:00,148.12,148.12,146.83,147.08,132538.0,143.7544,143.7544,142.5024,142.7451,132538.0
2020-09-24 09:30:00,146.81,147.66,146.36,147.37,31466.0,142.483,143.308,142.0463,143.0265,31466.0
2020-09-24 10:00:00,147.31,149.58,147.31,148.97,45037.0,142.9683,145.1714,142.9683,144.5794,45037.0
2020-09-24 10:30:00,149.1,149.1,147.54,147.9,57284.0,144.7055,144.7055,143.1915,143.5409,57284.0
2020-09-24 11:00:00,148.05,148.05,145.33,145.42,99153.0,143.6865,143.6865,141.0467,141.134,99153.0
2020-09-24 11:30:00,145.39,147.19,145.0,146.95,69722.0,141.1049,142.8518,140.7264,142.6189,69722.0
2020-09-24 12:00:00,146.96,147.93,146.91,147.59,29852.0,142.6286,143.57,142.5801,143.24,29852.0
2020-09-24 12:30:00,147.59,147.68,147.16,147.66,21254.0,143.24,143.3274,142.8227,143.308,21254.0
2020-09-24 13:00:00,147.65,148.6,147.64,148.6,27350.0,143.2983,144.2203,143.2886,144.2203,27350.0
2020-09-24 13:30:00,148.71,148.74,148.26,148.34,17810.0,144.327,144.3562,143.8903,143.9679,17810.0
2020-09-24 14:00:00,148.35,148.39,147.47,147.67,21106.0,143.9776,144.0165,143.1236,143.3177,21106.0
2020-09-24 14:30:00,147.69,147.82,146.66,146.66,28335.0,143.3371,143.4633,142.3375,142.3375,28335.0
2020-09-24 15:00:00,146.75,147.12,146.31,146.47,41427.0,142.4248,142.7839,141.9978,142.1531,41427.0
2020-09-24 15:30:00,146.49,147.33,146.46,146.48,141113.0,142.1725,142.9877,142.1434,142.1628,141113.0
2020-09-25 09:30:00,146.5,148.44,146.5,147.73,65178.0,142.1822,144.065,142.1822,143.3759,65178.0
2020-09-25 10:00:00,147.7,148.3,147.14,148.16,46455.0,143.3468,143.9291,142.8033,143.7932,46455.0
2020-09-25 10:30:00,148.29,148.46,147.67,147.86,30473.0,143.9194,144.0844,143.3177,143.5021,30473.0
2020-09-25 11:00:00,147.88,147.88,147.24,147.47,28039.0,143.5215,143.5215,142.9004,143.1236,28039.0
2020-09-25 11:30:00,147.41,147.43,146.29,146.31,41905.0,143.0654,143.0848,141.9784,141.9978,41905.0
2020-09-25 12:00:00,146.42,147.02,146.12,146.72,25523.0,142.1045,142.6868,141.8134,142.3957,25523.0
2020-09-25 12:30:00,146.74,147.37,146.49,147.24,27542.0,142.4151,143.0265,142.1725,142.9004,27542.0
2020-09-25 13:00:00,147.02,147.89,146.93,147.81,21547.0,142.6868,143.5312,142.5995,143.4536,21547.0
2020-09-25 13:30:00,147.87,148.4,147.87,148.27,20587.0,143.5118,144.0262,143.5118,143.9,20587.0
2020-09-25 14:00:00,148.23,148.81,148.2,148.71,30161.0,143.8612,144.4241,143.8321,144.327,30161.0
2020-09-25 14:30:00,148.67,148.86,148.31,148.8,43347.0,144.2882,144.4726,143.9388,144.4144,43347.0
2020-09-25 15:00:00,148.79,149.19,148.66,149.14,84867.0,144.4047,144.7929,144.2785,144.7444,84867.0
2020-09-25 15:30:00,149.11,149.12,148.26,148.58,139247.0,144.7152,144.725,143.8903,144.2009,139247.0
2020-09-28 09:30:00,150.71,151.61,149.22,149.93,86501.0,146.2681,147.1416,144.822,145.5111,86501.0
2020-09-28 10:00:00,150.11,151.49,149.38,151.26,63071.0,145.6858,147.0251,144.9773,146.8019,63071.0
2020-09-28 10:30:00,151.31,151.39,150.06,150.24,72578.0,146.8504,146.9281,145.6372,145.8119,72578.0
2020-09-28 11:00:00,150.28,150.48,149.73,150.17,53229.0,145.8508,146.0449,145.317,145.744,53229.0
2020-09-28 11:30:00,150.18,150.57,149.73,149.88,54608.0,145.7537,146.1322,145.317,145.4626,54608.0
2020-09-28 12:00:00,150.0,150.57,149.05,149.6,86797.0,145.579,146.1322,144.657,145.1908,86797.0
2020-09-28 12:30:00,149.59,150.23,149.47,150.13,29723.0,145.1811,145.8022,145.0646,145.7052,29723.0
2020-09-28 13:00:00,150.11,150.35,149.8,150.16,28933.0,145.6858,145.9187,145.3849,145.7343,28933.0
2020-09-28 13:30:00,150.19,150.72,150.14,150.65,38815.0,145.7634,146.2778,145.7149,146.2099,38815.0
2020-09-28 14:00:00,150.69,150.75,150.31,150.37,30462.0,146.2487,146.3069,145.8799,145.9381,30462.0
2020-09-28 14:30:00,150.4,150.46,149.96,150.11,39844.0,145.9672,146.0255,145.5402,145.6858,39844.0
2020-09-28 15:00:00,150.11,150.33,149.89,150.01,72094.0,145.6858,145.8993,145.4723,145.5887,72094.0
2020-09-28 15:30:00,150.04,150.24,149.8,150.12,126391.0,145.6178,145.8119,145.3849,145.6955,126391.0
2020-09-29 09:30:00,150.28,150.28,148.48,148.79,92298.0,145.8508,145.8508,144.1038,144.4047,92298.0
2020-09-29 10:00:00,148.75,149.24,148.44,148.44,44908.0,144.3659,144.8414,144.065,144.065,44908.0
2020-09-29 10:30:00,148.41,148.41,147.48,147.65,45838.0,144.0359,144.0359,143.1333,143.2983,45838.0
2020-09-29 11:00:00,147.59,147.68,147.11,147.46,27416.0,143.24,143.3274,142.7742,143.1139,27416.0
2020-09-29 11:30:00,147.46,147.66,146.55,146.88,27286.0,143.1139,143.308,142.2307,142.551,27286.0
2020-09-29 12:00:00,146.92,147.16,146.64,146.96,35223.0,142.5898,142.8227,142.318,142.6286,35223.0
2020-09-29 12:30:00,146.96,147.3,146.84,147.28,25765.0,142.6286,142.9586,142.5122,142.9392,25765.0
2020-09-29 13:00:00,147.24,147.41,146.63,147.12,23363.0,142.9004,143.0654,142.3083,142.7839,23363.0
2020-09-29 13:30:00,147.18,148.23,147.18,148.01,24477.0,142.8421,143.8612,142.8421,143.6477,24477.0
2020-09-29 14:00:00,148.13,148.33,147.78,148.33,20167.0,143.7641,143.9582,143.4244,143.9582,20167.0
2020-09-29 14:30:00,148.19,148.99,148.02,148.02,49735.0,143.8224,144.5988,143.6574,143.6574,49735.0
2020-09-29 15:00:00,148.06,148.12,147.32,147.49,59558.0,143.6962,143.7544,142.978,143.143,59558.0
2020-09-29 15:30:00,147.46,147.81,146.5,146.57,264313.0,143.1139,143.4536,142.1822,142.2501,264313.0
2020-09-30 09:30:00,146.23,147.31,146.06,147.26,67762.0,141.9201,142.9683,141.7551,142.9198,67762.0
2020-09-30 10:00:00,147.33,148.25,147.19,147.21,78534.0,142.9877,143.8806,142.8518,142.8712,78534.0
2020-09-30 10:30:00,147.29,147.93,147.29,147.76,85073.0,142.9489,143.57,142.9489,143.405,85073.0
2020-09-30 11:00:00,147.73,148.42,147.39,148.0,63267.0,143.3759,144.0456,143.0459,143.638,63267.0
2020-09-30 11:30:00,148.05,148.13,147.7,147.95,39652.0,143.6865,143.7641,143.3468,143.5894,39652.0
2020-09-30 12:00:00,147.97,149.08,147.96,149.04,61476.0,143.6088,144.6861,143.5991,144.6473,61476.0
2020-09-30 12:30:00,149.03,150.19,149.03,150.04,46191.0,144.6376,145.7634,144.6376,145.6178,46191.0
2020-09-30 13:00:00,150.09,150.14,149.48,149.61,64647.0,145.6664,145.7149,145.0743,145.2005,64647.0
2020-09-30 13:30:00,149.63,150.24,149.61,150.07,25376.0,145.2199,145.8119,145.2005,145.647,25376.0
2020-09-30 14:00:00,150.02,150.49,148.69,149.08,42269.0,145.5984,146.0546,144.3076,144.6861,42269.0
2020-09-30 14:30:00,149.02,149.2,148.3,149.18,32297.0,144.6279,144.8026,143.9291,144.7832,32297.0
2020-09-30 15:00:00,149.12,149.34,148.08,148.48,73062.0,144.725,144.9385,143.7156,144.1038,73062.0
2020-09-30 15:30:00,148.42,149.34,148.2,148.86,129605.0,144.0456,144.9385,143.8321,144.4726,129605.0
2020-10-01 09:30:00,149.45,150.16,148.4,148.53,53704.0,145.0452,145.7343,144.0262,144.1523,53704.0
2020-10-01 10:00:00,148.93,148.93,147.49,147.66,64268.0,144.5406,144.5406,143.143,143.308,64268.0
2020-10-01 10:30:00,147.7,148.86,147.59,147.73,46583.0,143.3468,144.4726,143.24,143.3759,46583.0
2020-10-01 11:00:00,147.91,148.23,147.02,148.17,34974.0,143.5506,143.8612,142.6868,143.803,34974.0
2020-10-01 11:30:00,148.14,148.41,147.91,148.3,27029.0,143.7738,144.0359,143.5506,143.9291,27029.0
2020-10-01 12:00:00,148.3,148.55,147.91,148.44,23502.0,143.9291,144.1718,143.5506,144.065,23502.0
2020-10-01 12:30:00,148.41,148.87,148.15,148.47,22469.0,144.0359,144.4823,143.7835,144.0941,22469.0
2020-10-01 13:00:00,148.54,148.81,148.13,148.2,27692.0,144.162,144.4241,143.7641,143.8321,27692.0
2020-10-01 13:30:00,148.18,148.18,147.5,147.83,31625.0,143.8127,143.8127,143.1527,143.473,31625.0
2020-10-01 14:00:00,147.82,148.16,146.83,147.94,37000.0,143.4633,143.7932,142.5024,143.5797,37000.0
2020-10-01 14:30:00,147.98,148.37,147.9,148.16,32757.0,143.6186,143.9971,143.5409,143.7932,32757.0
2020-10-01 15:00:00,148.18,148.4,146.95,146.98,43919.0,143.8127,144.0262,142.6189,142.648,43919.0
2020-10-01 15:30:00,146.93,147.13,146.27,146.93,236728.0,142.5995,142.7936,141.959,142.5995,236728.0
2020-10-02 09:30:00,145.23,147.88,144.58,147.57,44716.0,140.9496,143.5215,140.3188,143.2206,44716.0
2020-10-02 10:00:00,147.56,148.23,146.89,147.06,37537.0,143.2109,143.8612,142.5607,142.7257,37537.0
2020-10-02 10:30:00,147.0,147.21,146.46,146.69,39538.0,142.6674,142.8712,142.1434,142.3666,39538.0
2020-10-02 11:00:00,146.61,147.46,146.42,147.19,46332.0,142.2889,143.1139,142.1045,142.8518,46332.0
2020-10-02 11:30:00,147.15,147.2,146.46,146.49,25129.0,142.813,142.8615,142.1434,142.1725,25129.0
2020-10-02 12:00:00,146.48,148.25,146.41,148.13,57054.0,142.1628,143.8806,142.0948,143.7641,57054.0
2020-10-02 12:30:00,148.09,148.73,147.98,148.4,75925.0,143.7253,144.3464,143.6186,144.0262,75925.0
2020-10-02 13:00:00,148.4,148.82,147.97,148.64,50012.0,144.0262,144.4338,143.6088,144.2591,50012.0
2020-10-02 13:30:00,148.66,148.66,147.5,147.87,33564.0,144.2785,144.2785,143.1527,143.5118,33564.0
2020-10-02 14:00:00,147.89,148.56,147.88,148.26,34830.0,143.5312,144.1815,143.5215,143.8903,34830.0
2020-10-02 14:30:00,148.24,148.53,148.08,148.53,24124.0,143.8709,144.1523,143.7156,144.1523,24124.0
2020-10-02 15:00:00,148.4,148.55,147.89,147.89,27446.0,144.0262,144.1718,143.5312,143.5312,27446.0
2020-10-02 15:30:00,147.93,148.19,146.78,146.99,198386.0,143.57,143.8224,142.4539,142.6577,198386.0
2020-10-05 09:30:00,148.0,149.35,147.33,147.35,46345.0,143.638,144.9482,142.9877,143.0071,46345.0
2020-10-05 10:00:00,147.46,149.0,147.31,148.9,46404.0,143.1139,144.6085,142.9683,144.5114,46404.0
2020-10-05 10:30:00,148.84,149.36,148.68,148.98,25147.0,144.4532,144.9579,144.2979,144.5891,25147.0
2020-10-05 11:00:00,149.08,149.98,148.87,149.61,95067.0,144.6861,145.5596,144.4823,145.2005,95067.0
2020-10-05 11:30:00,149.55,149.65,149.14,149.42,19849.0,145.1423,145.2393,144.7444,145.0161,19849.0
2020-10-05 12:00:00,149.34,149.68,149.17,149.68,23196.0,144.9385,145.2684,144.7735,145.2684,23196.0
2020-10-05 12:30:00,149.64,149.84,149.39,149.39,24618.0,145.2296,145.4237,144.987,144.987,24618.0
2020-10-05 13:00:00,149.44,149.51,149.14,149.16,18041.0,145.0355,145.1035,144.7444,144.7638,18041.0
2020-10-05 13:30:00,149.21,149.67,149.08,149.25,16997.0,144.8123,145.2587,144.6861,144.8511,16997.0
2020-10-05 14:00:00,149.19,149.66,149.01,149.62,24208.0,144.7929,145.249,144.6182,145.2102,24208.0
2020-10-05 14:30:00,149.62,149.72,149.24,149.26,30936.0,145.2102,145.3073,144.8414,144.8608,30936.0
2020-10-05 15:00:00,149.25,149.91,149.01,149.84,56265.0,144.8511,145.4917,144.6182,145.4237,56265.0
2020-10-05 15:30:00,149.8,150.1,149.0,149.25,167071.0,145.3849,145.6761,144.6085,144.8511,167071.0
2020-10-06 09:30:00,149.56,150.66,149.2,149.32,72378.0,145.152,146.2196,144.8026,144.9191,72378.0
2020-10-06 10:00:00,149.3,149.82,148.81,149.82,49276.0,144.8996,145.4043,144.4241,145.4043,49276.0
2020-10-06 10:30:00,149.71,149.95,149.11,149.2,25077.0,145.2976,145.5305,144.7152,144.8026,25077.0
2020-10-06 11:00:00,149.28,149.29,148.06,149.21,23157.0,144.8802,144.8899,143.6962,144.8123,23157.0
2020-10-06 11:30:00,149.17,149.37,148.65,148.96,24306.0,144.7735,144.9676,144.2688,144.5697,24306.0
2020-10-06 12:00:00,148.97,149.14,148.72,148.84,23561.0,144.5794,144.7444,144.3367,144.4532,23561.0
2020-10-06 12:30:00,148.76,149.85,148.76,149.17,61014.0,144.3756,145.4334,144.3756,144.7735,61014.0
2020-10-06 13:00:00,149.17,149.36,149.02,149.02,24160.0,144.7735,144.9579,144.6279,144.6279,24160.0
2020-10-06 13:30:00,149.02,149.47,148.76,149.13,129349.0,144.6279,145.0646,144.3756,144.7347,129349.0
2020-10-06 14:00:00,149.13,149.5,148.84,149.27,40262.0,144.7347,145.0938,144.4532,144.8705,40262.0
2020-10-06 14:30:00,149.3,150.11,146.76,147.47,78201.0,144.8996,145.6858,142.4345,143.1236,78201.0
2020-10-06 15:00:00,147.22,147.77,146.73,147.44,86492.0,142.881,143.4147,142.4054,143.0945,86492.0
2020-10-06 15:30:00,147.44,147.93,145.76,146.22,262543.0,143.0945,143.57,141.464,141.9104,262543.0
2020-10-07 09:30:00,147.2,148.34,147.2,147.5,33340.0,142.8615,143.9679,142.8615,143.1527,33340.0
2020-10-07 10:00:00,147.43,148.35,147.41,148.27,47899.0,143.0848,143.9776,143.0654,143.9,47899.0
2020-10-07 10:30:00,148.15,148.3,147.64,147.9,34657.0,143.7835,143.9291,143.2886,143.5409,34657.0
2020-10-07 11:00:00,147.9,148.04,146.97,147.19,21998.0,143.5409,143.6768,142.6383,142.8518,21998.0
2020-10-07 11:30:00,147.2,147.32,146.75,146.81,29962.0,142.8615,142.978,142.4248,142.483,29962.0
2020-10-07 12:00:00,146.78,147.43,146.68,147.06,26954.0,142.4539,143.0848,142.3569,142.7257,26954.0
2020-10-07 12:30:00,147.13,147.65,147.05,147.38,21370.0,142.7936,143.2983,142.716,143.0362,21370.0
2020-10-07 13:00:00,147.37,147.51,147.1,147.28,17692.0,143.0265,143.1624,142.7645,142.9392,17692.0
2020-10-07 13:30:00,147.36,147.83,147.23,147.64,23715.0,143.0168,143.473,142.8907,143.2886,23715.0
2020-10-07 14:00:00,147.55,148.05,147.54,148.03,24686.0,143.2012,143.6865,143.1915,143.6671,24686.0
2020-10-07 14:30:00,148.03,148.38,147.79,148.36,24088.0,143.6671,144.0068,143.4342,143.9874,24088.0
2020-10-07 15:00:00,148.36,148.77,148.18,148.77,32365.0,143.9874,144.3853,143.8127,144.3853,32365.0
2020-10-07 15:30:00,148.75,148.87,148.11,148.15,137260.0,144.3659,144.4823,143.7447,143.7835,137260.0
2020-10-08 09:30:00,148.86,150.0,148.13,149.89,31663.0,144.4726,145.579,143.7641,145.4723,31663.0
2020-10-08 10:00:00,150.0,151.5,149.93,151.09,65217.0,145.579,147.0348,145.5111,146.6369,65217.0
2020-10-08 10:30:00,151.06,152.57,150.91,152.34,124256.0,146.6078,148.0733,146.4622,147.8501,124256.0
2020-10-08 11:00:00,152.33,152.63,151.85,151.99,42044.0,147.8403,148.1315,147.3745,147.5104,42044.0
2020-10-08 11:30:00,152.01,152.95,151.82,152.23,41321.0,147.5298,148.4421,147.3454,147.7433,41321.0
2020-10-08 12:00:00,152.28,152.77,152.07,152.72,25638.0,147.7918,148.2674,147.588,148.2189,25638.0
2020-10-08 12:30:00,152.82,152.82,152.42,152.75,26007.0,148.3159,148.3159,147.9277,148.248,26007.0
2020-10-08 13:00:00,152.72,152.81,152.59,152.65,26978.0,148.2189,148.3062,148.0927,148.1509,26978.0
2020-10-08 13:30:00,152.67,152.72,152.28,152.5,23065.0,148.1703,148.2189,147.7918,148.0053,23065.0
2020-10-08 14:00:00,152.48,153.44,152.34,153.22,27967.0,147.9859,148.9176,147.8501,148.7041,27967.0
2020-10-08 14:30:00,153.27,153.64,153.24,153.52,29491.0,148.7526,149.1117,148.7235,148.9953,29491.0
2020-10-08 15:00:00,153.59,153.82,153.31,153.75,42951.0,149.0632,149.2864,148.7915,149.2185,42951.0
2020-10-08 15:30:00,153.74,154.09,153.33,153.99,129627.0,149.2088,149.5485,148.8109,149.4514,129627.0
2020-10-09 09:30:00,154.46,154.56,152.61,152.79,37801.0,149.9076,150.0046,148.1121,148.2868,37801.0
2020-10-09 10:00:00,152.76,152.9,151.82,151.84,24122.0,148.2577,148.3935,147.3454,147.3648,24122.0
2020-10-09 10:30:00,151.87,152.61,151.73,152.35,16089.0,147.3939,148.1121,147.258,147.8598,16089.0
2020-10-09 11:00:00,152.3,152.8,152.25,152.73,11697.0,147.8112,148.2965,147.7627,148.2286,11697.0
2020-10-09 11:30:00,152.68,153.59,152.51,153.31,16241.0,148.18,149.0632,148.015,148.7915,16241.0
2020-10-09 12:00:00,153.25,153.39,152.52,152.71,11239.0,148.7332,148.8691,148.0247,148.2091,11239.0
2020-10-09 12:30:00,152.87,153.02,152.46,152.56,7600.0,148.3644,148.51,147.9665,148.0636,7600.0
2020-10-09 13:00:00,152.7,152.88,152.58,152.84,9337.0,148.1994,148.3741,148.083,148.3353,9337.0
2020-10-09 13:30:00,152.88,152.98,152.43,152.52,16610.0,148.3741,148.4712,147.9374,148.0247,16610.0
2020-10-09 14:00:00,152.52,152.79,152.21,152.23,22266.0,148.0247,148.2868,147.7239,147.7433,22266.0
2020-10-09 14:30:00,152.27,152.37,151.09,151.27,53290.0,147.7821,147.8792,146.6369,146.8116,53290.0
2020-10-09 15:00:00,151.24,151.94,151.11,151.88,67615.0,146.7825,147.4618,146.6563,147.4036,67615.0
2020-10-09 15:30:00,151.91,151.96,150.82,151.25,173826.0,147.4327,147.4813,146.3749,146.7922,173826.0
2020-10-12 09:30:00,151.92,152.45,150.46,150.75,36270.0,147.4424,147.9568,146.0255,146.3069,36270.0
2020-10-12 10:00:00,150.93,151.78,150.84,151.02,35980.0,146.4816,147.3066,146.3943,146.569,35980.0
2020-10-12 10:30:00,151.06,151.39,150.69,150.71,21669.0,146.6078,146.9281,146.2487,146.2681,21669.0
2020-10-12 11:00:00,150.73,151.56,150.7,151.43,23495.0,146.2875,147.093,146.2584,146.9669,23495.0
2020-10-12 11:30:00,151.39,151.62,150.99,151.07,37411.0,146.9281,147.1513,146.5398,146.6175,37411.0
2020-10-12 12:00:00,150.98,151.31,150.85,151.21,11657.0,146.5301,146.8504,146.404,146.7534,11657.0
2020-10-12 12:30:00,151.21,151.73,151.2,151.49,15923.0,146.7534,147.258,146.7437,147.0251,15923.0
2020-10-12 13:00:00,151.5,151.91,151.46,151.78,11711.0,147.0348,147.4327,146.996,147.3066,11711.0
2020-10-12 13:30:00,151.8,151.87,151.41,151.75,6961.0,147.326,147.3939,146.9475,147.2774,6961.0
2020-10-12 14:00:00,151.78,151.81,151.37,151.5,22214.0,147.3066,147.3357,146.9086,147.0348,22214.0
2020-10-12 14:30:00,151.5,151.5,150.77,150.95,24601.0,147.0348,147.0348,146.3263,146.501,24601.0
2020-10-12 15:00:00,151.01,151.37,150.84,151.3,18728.0,146.5593,146.9086,146.3943,146.8407,18728.0
2020-10-12 15:30:00,151.28,151.32,150.26,150.69,75456.0,146.8213,146.8601,145.8314,146.2487,75456.0
2020-10-13 09:30:00,149.8,151.75,149.66,151.05,50364.0,145.3849,147.2774,145.249,146.5981,50364.0
2020-10-13 10:00:00,150.96,152.7,150.64,152.47,63313.0,146.5107,148.1994,146.2002,147.9762,63313.0
2020-10-13 10:30:00,152.36,152.46,150.97,151.55,26406.0,147.8695,147.9665,146.5204,147.0833,26406.0
2020-10-13 11:00:00,151.59,151.65,150.42,150.46,22273.0,147.1222,147.1804,145.9866,146.0255,22273.0
2020-10-13 11:30:00,150.44,151.67,150.39,151.5,28287.0,146.0061,147.1998,145.9575,147.0348,28287.0
2020-10-13 12:00:00,151.56,151.96,151.39,151.52,15382.0,147.093,147.4813,146.9281,147.0542,15382.0
2020-10-13 12:30:00,151.48,151.54,150.93,151.33,13807.0,147.0154,147.0736,146.4816,146.8698,13807.0
2020-10-13 13:00:00,151.37,151.48,151.08,151.32,17306.0,146.9086,147.0154,146.6272,146.8601,17306.0
2020-10-13 13:30:00,151.31,151.82,151.29,151.41,16489.0,146.8504,147.3454,146.831,146.9475,16489.0
2020-10-13 14:00:00,151.38,151.58,150.99,151.0,29597.0,146.9183,147.1125,146.5398,146.5495,29597.0
2020-10-13 14:30:00,150.93,151.23,150.65,151.22,16876.0,146.4816,146.7728,146.2099,146.7631,16876.0
2020-10-13 15:00:00,151.22,151.6,151.15,151.46,38503.0,146.7631,147.1319,146.6951,146.996,38503.0
2020-10-13 15:30:00,151.47,151.96,151.45,151.59,71702.0,147.0057,147.4813,146.9863,147.1222,71702.0
2020-10-14 09:30:00,151.17,153.07,150.97,153.02,57062.0,146.7145,148.5585,146.5204,148.51,57062.0
2020-10-14 10:00:00,152.93,153.24,152.68,152.69,15765.0,148.4227,148.7235,148.18,148.1897,15765.0
2020-10-14 10:30:00,152.6,153.13,152.45,152.73,15404.0,148.1024,148.6168,147.9568,148.2286,15404.0
2020-10-14 11:00:00,152.64,153.03,152.42,152.87,15845.0,148.1412,148.5197,147.9277,148.3644,15845.0
2020-10-14 11:30:00,152.93,153.68,152.91,153.05,19945.0,148.4227,149.1506,148.4033,148.5391,19945.0
2020-10-14 12:00:00,153.06,154.05,153.06,153.59,34496.0,148.5488,149.5097,148.5488,149.0632,34496.0
2020-10-14 12:30:00,153.54,153.61,152.8,153.18,22133.0,149.0147,149.0826,148.2965,148.6653,22133.0
2020-10-14 13:00:00,152.97,153.2,152.82,152.89,16375.0,148.4615,148.6847,148.3159,148.3838,16375.0
2020-10-14 13:30:00,152.86,152.95,152.67,152.94,12535.0,148.3547,148.4421,148.1703,148.4324,12535.0
2020-10-14 14:00:00,152.94,153.55,152.9,153.55,34044.0,148.4324,149.0244,148.3935,149.0244,34044.0
2020-10-14 14:30:00,153.52,154.8,153.35,154.35,183437.0,148.9953,150.2375,148.8303,149.8008,183437.0
2020-10-14 15:00:00,154.44,154.59,153.96,154.05,50550.0,149.8882,150.0337,149.4223,149.5097,50550.0
2020-10-14 15:30:00,154.06,154.33,153.99,154.07,107852.0,149.5194,149.7814,149.4514,149.5291,107852.0
2020-10-15 09:30:00,152.28,156.17,152.28,155.71,42997.0,147.7918,151.5672,147.7918,151.1207,42997.0
2020-10-15 10:00:00,155.71,155.9,154.81,155.13,67261.0,151.1207,151.3051,150.2473,150.5578,67261.0
2020-10-15 10:30:00,155.2,155.2,154.2,154.64,33764.0,150.6258,150.6258,149.6552,150.0823,33764.0
2020-10-15 11:00:00,154.29,155.06,153.98,154.33,29535.0,149.7426,150.4899,149.4417,149.7814,29535.0
2020-10-15 11:30:00,154.36,154.6,154.03,154.23,24936.0,149.8105,150.0434,149.4902,149.6843,24936.0
2020-10-15 12:00:00,154.19,154.43,153.72,153.79,30964.0,149.6455,149.8785,149.1894,149.2573,30964.0
2020-10-15 12:30:00,153.73,154.72,153.73,154.72,35452.0,149.1991,150.1599,149.1991,150.1599,35452.0
2020-10-15 13:00:00,154.72,155.47,154.61,155.32,15298.0,150.1599,150.8878,150.0531,150.7422,15298.0
2020-10-15 13:30:00,155.27,155.72,155.2,155.68,16584.0,150.6937,151.1304,150.6258,151.0916,16584.0
2020-10-15 14:00:00,155.67,156.05,155.43,155.75,26828.0,151.0819,151.4507,150.849,151.1595,26828.0
2020-10-15 14:30:00,155.8,156.32,155.71,156.3,24577.0,151.2081,151.7127,151.1207,151.6933,24577.0
2020-10-15 15:00:00,156.32,156.62,155.47,155.89,87884.0,151.7127,152.0039,150.8878,151.2954,87884.0
2020-10-15 15:30:00,155.92,156.7,155.74,156.55,154323.0,151.3245,152.0815,151.1498,151.936,154323.0
2020-10-16 09:30:00,157.11,158.26,155.81,157.42,109881.0,152.4795,153.5956,151.2178,152.7803,109881.0
2020-10-16 10:00:00,157.5,158.31,156.99,158.05,37376.0,152.858,153.6441,152.363,153.3918,37376.0
2020-10-16 10:30:00,158.19,158.63,158.01,158.24,65786.0,153.5276,153.9547,153.3529,153.5762,65786.0
2020-10-16 11:00:00,158.28,158.92,158.04,158.8,34013.0,153.615,154.2361,153.3821,154.1197,34013.0
2020-10-16 11:30:00,158.62,158.62,158.06,158.2,24509.0,153.945,153.945,153.4015,153.5373,24509.0
2020-10-16 12:00:00,158.1,158.1,157.29,157.59,20209.0,153.4403,153.4403,152.6542,152.9453,20209.0
2020-10-16 12:30:00,157.48,157.52,156.8,157.06,17399.0,152.8386,152.8774,152.1786,152.4309,17399.0
2020-10-16 13:00:00,157.09,157.1,156.65,156.91,18162.0,152.4601,152.4698,152.033,152.2854,18162.0
2020-10-16 13:30:00,156.98,157.2,156.9,157.01,10463.0,152.3533,152.5668,152.2757,152.3824,10463.0
2020-10-16 14:00:00,157.19,157.55,157.01,157.5,22000.0,152.5571,152.9065,152.3824,152.858,22000.0
2020-10-16 14:30:00,157.55,157.79,157.38,157.74,23399.0,152.9065,153.1394,152.7415,153.0909,23399.0
2020-10-16 15:00:00,157.71,158.11,157.54,158.0,48240.0,153.0618,153.45,152.8968,153.3432,48240.0
2020-10-16 15:30:00,157.99,157.99,156.4,156.65,157020.0,153.3335,153.3335,151.7904,152.033,157020.0
2020-10-19 09:30:00,156.47,158.8,156.33,158.12,43177.0,151.8583,154.1197,151.7225,153.4597,43177.0
2020-10-19 10:00:00,158.09,158.5,157.41,158.04,24285.0,153.4306,153.8285,152.7706,153.3821,24285.0
2020-10-19 10:30:00,158.04,158.17,156.83,157.13,32049.0,153.3821,153.5082,152.2077,152.4989,32049.0
2020-10-19 11:00:00,157.25,157.34,155.82,155.97,16120.0,152.6153,152.7027,151.2275,151.3731,16120.0
2020-10-19 11:30:00,155.91,156.38,155.74,156.25,13166.0,151.3148,151.771,151.1498,151.6448,13166.0
2020-10-19 12:00:00,156.25,156.53,155.73,155.79,18978.0,151.6448,151.9166,151.1401,151.1984,18978.0
2020-10-19 12:30:00,155.8,155.89,155.47,155.64,9280.0,151.2081,151.2954,150.8878,151.0528,9280.0
2020-10-19 13:00:00,155.67,155.68,155.1,155.16,11537.0,151.0819,151.0916,150.5287,150.5869,11537.0
2020-10-19 13:30:00,155.22,155.23,154.63,154.63,11493.0,150.6452,150.6549,150.0726,150.0726,11493.0
2020-10-19 14:00:00,154.58,154.95,153.96,154.93,25057.0,150.024,150.3831,149.4223,150.3637,25057.0
2020-10-19 14:30:00,154.93,154.93,153.14,153.15,23612.0,150.3637,150.3637,148.6265,148.6362,23612.0
2020-10-19 15:00:00,153.23,153.47,152.49,153.2,53769.0,148.7138,148.9467,147.9956,148.6847,53769.0
2020-10-19 15:30:00,153.24,153.59,152.27,152.47,129903.0,148.7235,149.0632,147.7821,147.9762,129903.0
2020-10-20 09:30:00,153.89,154.08,152.57,153.64,24998.0,149.3544,149.5388,148.0733,149.1117,24998.0
2020-10-20 10:00:00,153.53,154.29,153.29,154.01,47759.0,149.005,149.7426,148.7721,149.4708,47759.0
2020-10-20 10:30:00,154.15,154.74,153.95,154.08,50444.0,149.6067,150.1793,149.4126,149.5388,50444.0
2020-10-20 11:00:00,154.02,154.25,153.61,153.92,37651.0,149.4805,149.7038,149.0826,149.3835,37651.0
2020-10-20 11:30:00,153.89,154.45,153.85,154.35,36061.0,149.3544,149.8979,149.3155,149.8008,36061.0
2020-10-20 12:00:00,154.41,155.06,154.35,154.47,25180.0,149.859,150.4899,149.8008,149.9173,25180.0
2020-10-20 12:30:00,154.44,155.23,154.25,154.42,18255.0,149.8882,150.6549,149.7038,149.8687,18255.0
2020-10-20 13:00:00,154.54,155.23,154.52,155.02,16812.0,149.9852,150.6549,149.9658,150.4511,16812.0
2020-10-20 13:30:00,155.09,155.4,154.55,154.56,19155.0,150.519,150.8199,149.9949,150.0046,19155.0
2020-10-20 14:00:00,154.62,154.89,154.3,154.74,17209.0,150.0629,150.3249,149.7523,150.1793,17209.0
2020-10-20 14:30:00,154.74,154.96,154.44,154.61,28279.0,150.1793,150.3928,149.8882,150.0531,28279.0
2020-10-20 15:00:00,154.66,154.79,153.63,154.28,26363.0,150.1017,150.2278,149.102,149.7329,26363.0
2020-10-20 15:30:00,154.2,154.2,152.9,153.1,123935.0,149.6552,149.6552,148.3935,148.5877,123935.0
2020-10-21 09:30:00,152.73,154.35,152.07,153.46,117571.0,148.2286,149.8008,147.588,148.937,117571.0
2020-10-21 10:00:00,153.49,153.8,153.0,153.0,58230.0,148.9662,149.267,148.4906,148.4906,58230.0
2020-10-21 10:30:00,152.92,153.26,152.34,153.0,56346.0,148.413,148.7429,147.8501,148.4906,56346.0
2020-10-21 11:00:00,153.05,153.1,152.78,152.95,38463.0,148.5391,148.5877,148.2771,148.4421,38463.0
2020-10-21 11:30:00,152.81,153.93,152.76,153.58,30350.0,148.3062,149.3932,148.2577,149.0535,30350.0
2020-10-21 12:00:00,153.64,154.33,153.39,153.9,12693.0,149.1117,149.7814,148.8691,149.3641,12693.0
2020-10-21 12:30:00,153.94,154.01,153.35,153.5,24745.0,149.4029,149.4708,148.8303,148.9759,24745.0
2020-10-21 13:00:00,153.57,154.03,153.51,153.93,17078.0,149.0438,149.4902,148.9856,149.3932,17078.0
2020-10-21 13:30:00,153.97,154.31,153.72,153.8,15086.0,149.432,149.762,149.1894,149.267,15086.0
2020-10-21 14:00:00,153.84,154.28,153.84,154.28,11243.0,149.3058,149.7329,149.3058,149.7329,11243.0
2020-10-21 14:30:00,154.24,154.45,154.16,154.29,20331.0,149.6941,149.8979,149.6164,149.7426,20331.0
2020-10-21 15:00:00,154.31,154.39,153.73,154.19,29106.0,149.762,149.8396,149.1991,149.6455,29106.0
2020-10-21 15:30:00,154.15,154.32,152.6,152.62,135158.0,149.6067,149.7717,148.1024,148.1218,135158.0
2020-10-22 09:30:00,152.84,154.54,152.84,153.74,22177.0,148.3353,149.9852,148.3353,149.2088,22177.0
2020-10-22 10:00:00,153.83,154.0,152.65,152.65,23241.0,149.2961,149.4611,148.1509,148.1509,23241.0
2020-10-22 10:30:00,152.78,153.98,152.35,153.68,21451.0,148.2771,149.4417,147.8598,149.1506,21451.0
2020-10-22 11:00:00,153.77,154.0,153.06,153.17,17043.0,149.2379,149.4611,148.5488,148.6556,17043.0
2020-10-22 11:30:00,153.16,153.19,152.5,152.5,14915.0,148.6459,148.675,148.0053,148.0053,14915.0
2020-10-22 12:00:00,152.63,152.81,152.29,152.59,20112.0,148.1315,148.3062,147.8015,148.0927,20112.0
2020-10-22 12:30:00,152.59,153.06,152.38,152.95,22252.0,148.0927,148.5488,147.8889,148.4421,22252.0
2020-10-22 13:00:00,152.93,153.81,152.93,153.5,18381.0,148.4227,149.2767,148.4227,148.9759,18381.0
2020-10-22 13:30:00,153.5,154.25,153.28,154.25,24794.0,148.9759,149.7038,148.7623,149.7038,24794.0
2020-10-22 14:00:00,154.24,154.75,154.05,154.41,18019.0,149.6941,150.189,149.5097,149.859,18019.0
2020-10-22 14:30:00,154.3,154.54,154.15,154.32,19343.0,149.7523,149.9852,149.6067,149.7717,19343.0
2020-10-22 15:00:00,154.34,154.43,154.02,154.29,34910.0,149.7911,149.8785,149.4805,149.7426,34910.0
2020-10-22 15:30:00,154.29,154.63,154.11,154.24,75038.0,149.7426,150.0726,149.5679,149.6941,75038.0
2020-10-23 09:30:00,155.07,155.7,154.38,155.61,30705.0,150.4996,151.111,149.8299,151.0237,30705.0
2020-10-23 10:00:00,155.68,155.83,154.81,154.81,14715.0,151.0916,151.2372,150.2473,150.2473,14715.0
2020-10-23 10:30:00,154.8,155.5,154.7,155.25,18490.0,150.2375,150.9169,150.1405,150.6743,18490.0
2020-10-23 11:00:00,155.37,155.73,155.21,155.42,19003.0,150.7907,151.1401,150.6355,150.8393,19003.0
2020-10-23 11:30:00,155.41,155.49,154.83,155.08,15950.0,150.8296,150.9072,150.2667,150.5093,15950.0
2020-10-23 12:00:00,155.08,155.18,154.49,154.75,19772.0,150.5093,150.6063,149.9367,150.189,19772.0
2020-10-23 12:30:00,154.76,154.84,154.5,154.69,12760.0,150.1987,150.2764,149.9464,150.1308,12760.0
2020-10-23 13:00:00,154.61,155.16,154.57,155.09,9367.0,150.0531,150.5869,150.0143,150.519,9367.0
2020-10-23 13:30:00,155.15,155.38,155.0,155.24,11460.0,150.5772,150.8005,150.4317,150.6646,11460.0
2020-10-23 14:00:00,155.23,155.58,155.1,155.43,19957.0,150.6549,150.9946,150.5287,150.849,19957.0
2020-10-23 14:30:00,155.46,156.06,155.35,156.06,12908.0,150.8781,151.4604,150.7713,151.4604,12908.0
2020-10-23 15:00:00,156.07,156.55,155.99,156.11,46739.0,151.4701,151.936,151.3925,151.5089,46739.0
2020-10-23 15:30:00,156.13,156.48,155.95,156.43,72546.0,151.5283,151.868,151.3537,151.8195,72546.0
2020-10-26 09:30:00,155.08,155.37,153.85,154.55,36324.0,150.5093,150.7907,149.3155,149.9949,36324.0
2020-10-26 10:00:00,154.46,154.6,153.61,154.44,26724.0,149.9076,150.0434,149.0826,149.8882,26724.0
2020-10-26 10:30:00,154.41,154.41,153.2,153.35,20964.0,149.859,149.859,148.6847,148.8303,20964.0
2020-10-26 11:00:00,153.33,153.67,152.65,152.98,28740.0,148.8109,149.1409,148.1509,148.4712,28740.0
2020-10-26 11:30:00,153.08,153.72,152.59,153.63,22368.0,148.5682,149.1894,148.0927,149.102,22368.0
2020-10-26 12:00:00,153.48,153.53,153.24,153.31,16822.0,148.9565,149.005,148.7235,148.7915,16822.0
2020-10-26 12:30:00,153.09,153.09,152.22,152.29,23149.0,148.5779,148.5779,147.7336,147.8015,23149.0
2020-10-26 13:00:00,152.31,152.61,151.78,151.9,19761.0,147.8209,148.1121,147.3066,147.423,19761.0
2020-10-26 13:30:00,151.79,152.35,151.52,152.22,18192.0,147.3163,147.8598,147.0542,147.7336,18192.0
2020-10-26 14:00:00,152.25,152.92,152.14,152.84,13073.0,147.7627,148.413,147.6559,148.3353,13073.0
2020-10-26 14:30:00,152.74,152.93,152.31,152.47,15395.0,148.2383,148.4227,147.8209,147.9762,15395.0
2020-10-26 15:00:00,152.51,152.62,152.01,152.25,20301.0,148.015,148.1218,147.5298,147.7627,20301.0
2020-10-26 15:30:00,152.23,152.69,151.23,152.22,87315.0,147.7433,148.1897,146.7728,147.7336,87315.0
2020-10-27 09:30:00,152.14,153.2,151.63,152.88,29373.0,147.6559,148.6847,147.161,148.3741,29373.0
2020-10-27 10:00:00,153.03,153.31,152.17,152.43,12855.0,148.5197,148.7915,147.6851,147.9374,12855.0
2020-10-27 10:30:00,152.18,152.52,151.42,151.46,17008.0,147.6948,148.0247,146.9572,146.996,17008.0
2020-10-27 11:00:00,151.64,151.7,150.83,150.97,16565.0,147.1707,147.2289,146.3846,146.5204,16565.0
2020-10-27 11:30:00,150.91,151.39,150.58,151.34,17506.0,146.4622,146.9281,146.1419,146.8795,17506.0
2020-10-27 12:00:00,151.44,152.03,151.4,151.47,18758.0,146.9766,147.5492,146.9378,147.0057,18758.0
2020-10-27 12:30:00,151.47,151.47,151.16,151.27,16211.0,147.0057,147.0057,146.7048,146.8116,16211.0
2020-10-27 13:00:00,151.28,151.87,151.22,151.81,21006.0,146.8213,147.3939,146.7631,147.3357,21006.0
2020-10-27 13:30:00,151.81,152.08,151.69,151.81,16564.0,147.3357,147.5977,147.2192,147.3357,16564.0
2020-10-27 14:00:00,151.8,151.89,151.33,151.53,17144.0,147.326,147.4133,146.8698,147.0639,17144.0
2020-10-27 14:30:00,151.55,151.7,150.66,150.71,36592.0,147.0833,147.2289,146.2196,146.2681,36592.0
2020-10-27 15:00:00,150.7,150.9,150.07,150.21,33964.0,146.2584,146.4525,145.647,145.7828,33964.0
2020-10-27 15:30:00,150.2,150.23,149.11,149.13,83149.0,145.7731,145.8022,144.7152,144.7347,83149.0
2020-10-28 09:30:00,146.51,148.74,146.23,147.85,36402.0,142.1919,144.3562,141.9201,143.4924,36402.0
2020-10-28 10:00:00,147.5,148.04,146.68,146.81,34785.0,143.1527,143.6768,142.3569,142.483,34785.0
2020-10-28 10:30:00,146.93,147.4,146.07,146.27,46353.0,142.5995,143.0556,141.7648,141.959,46353.0
2020-10-28 11:00:00,146.19,146.75,145.67,146.48,39718.0,141.8813,142.4248,141.3766,142.1628,39718.0
2020-10-28 11:30:00,146.44,146.78,146.11,146.33,37275.0,142.1239,142.4539,141.8037,142.0172,37275.0
2020-10-28 12:00:00,146.35,146.65,146.24,146.25,19341.0,142.0366,142.3278,141.9298,141.9395,19341.0
2020-10-28 12:30:00,146.29,146.37,145.33,145.69,20586.0,141.9784,142.056,141.0467,141.396,20586.0
2020-10-28 13:00:00,145.64,145.64,144.27,144.62,29433.0,141.3475,141.3475,140.0179,140.3576,29433.0
2020-10-28 13:30:00,144.69,144.92,144.36,144.64,28882.0,140.4255,140.6487,140.1052,140.377,28882.0
2020-10-28 14:00:00,144.63,145.3,144.05,145.2,31896.0,140.3673,141.0175,139.8044,140.9205,31896.0
2020-10-28 14:30:00,145.31,145.31,144.51,145.25,21621.0,141.0272,141.0272,140.2508,140.969,21621.0
2020-10-28 15:00:00,145.24,145.67,144.75,145.45,30380.0,140.9593,141.3766,140.4838,141.1631,30380.0
2020-10-28 15:30:00,145.53,146.07,143.89,144.19,109991.0,141.2408,141.7648,139.6491,139.9403,109991.0
2020-10-29 09:30:00,143.77,143.94,141.32,141.75,69492.0,139.5326,139.6976,137.1548,137.5722,69492.0
2020-10-29 10:00:00,141.85,142.57,141.51,142.37,34381.0,137.6692,138.368,137.3392,138.1739,34381.0
2020-10-29 10:30:00,142.44,143.43,142.42,142.75,38713.0,138.2418,139.2027,138.2224,138.5427,38713.0
2020-10-29 11:00:00,142.65,142.85,142.14,142.28,28544.0,138.4456,138.6398,137.9507,138.0866,28544.0
2020-10-29 11:30:00,142.37,142.85,141.95,141.95,31427.0,138.1739,138.6398,137.7663,137.7663,31427.0
2020-10-29 12:00:00,142.29,142.42,141.79,142.2,22384.0,138.0963,138.2224,137.611,138.0089,22384.0
2020-10-29 12:30:00,142.25,143.01,142.23,142.58,21690.0,138.0574,138.795,138.038,138.3777,21690.0
2020-10-29 13:00:00,142.58,143.24,142.4,143.16,37525.0,138.3777,139.0183,138.203,138.9406,37525.0
2020-10-29 13:30:00,143.2,144.51,143.2,144.35,29938.0,138.9794,140.2508,138.9794,140.0955,29938.0
2020-10-29 14:00:00,144.32,145.1,144.3,145.08,29850.0,140.0664,140.8234,140.047,140.804,29850.0
2020-10-29 14:30:00,144.94,145.2,144.19,144.54,27131.0,140.6682,140.9205,139.9403,140.2799,27131.0
2020-10-29 15:00:00,144.53,144.86,143.93,144.59,48343.0,140.2702,140.5905,139.6879,140.3285,48343.0
2020-10-29 15:30:00,144.67,145.05,143.77,143.77,129101.0,140.4061,140.7749,139.5326,139.5326,129101.0
2020-10-30 09:30:00,143.26,145.62,143.26,144.3,41948.0,139.0377,141.3281,139.0377,140.047,41948.0
2020-10-30 10:00:00,144.44,146.47,144.29,145.3,50161.0,140.1829,142.1531,140.0373,141.0175,50161.0
2020-10-30 10:30:00,145.31,145.44,143.61,143.89,32952.0,141.0272,141.1534,139.3774,139.6491,32952.0
2020-10-30 11:00:00,143.94,145.23,143.64,144.66,31459.0,139.6976,140.9496,139.4065,140.3964,31459.0
2020-10-30 11:30:00,144.55,145.59,144.0,145.5,103490.0,140.2896,141.299,139.7559,141.2116,103490.0
2020-10-30 12:00:00,145.44,146.89,145.44,146.52,33321.0,141.1534,142.5607,141.1534,142.2016,33321.0
2020-10-30 12:30:00,146.41,146.82,146.2,146.31,37810.0,142.0948,142.4927,141.891,141.9978,37810.0
2020-10-30 13:00:00,146.33,146.5,146.03,146.45,24039.0,142.0172,142.1822,141.726,142.1336,24039.0
2020-10-30 13:30:00,146.43,146.45,145.5,146.29,22517.0,142.1142,142.1336,141.2116,141.9784,22517.0
2020-10-30 14:00:00,146.21,147.2,146.08,146.45,26791.0,141.9007,142.8615,141.7746,142.1336,26791.0
2020-10-30 14:30:00,146.47,146.47,145.61,146.1,27068.0,142.1531,142.1531,141.3184,141.794,27068.0
2020-10-30 15:00:00,146.03,146.53,145.55,145.94,48105.0,141.726,142.2113,141.2602,141.6387,48105.0
2020-10-30 15:30:00,145.94,147.59,145.58,147.5,143897.0,141.6387,143.24,141.2893,143.1527,143897.0
2020-11-02 09:30:00,150.34,151.3,148.22,149.75,62723.0,145.909,146.8407,143.8515,145.3364,62723.0
2020-11-02 10:00:00,150.0,150.53,148.44,150.53,48377.0,145.579,146.0934,144.065,146.0934,48377.0
2020-11-02 10:30:00,150.34,151.1,149.24,149.24,62114.0,145.909,146.6466,144.8414,144.8414,62114.0
2020-11-02 11:00:00,149.24,150.21,149.1,150.12,75020.0,144.8414,145.7828,144.7055,145.6955,75020.0
2020-11-02 11:30:00,150.22,150.83,150.03,150.37,41945.0,145.7925,146.3846,145.6081,145.9381,41945.0
2020-11-02 12:00:00,150.33,151.2,150.0,151.13,44664.0,145.8993,146.7437,145.579,146.6757,44664.0
2020-11-02 12:30:00,151.12,151.12,149.85,149.91,28544.0,146.666,146.666,145.4334,145.4917,28544.0
2020-11-02 13:00:00,149.98,150.1,149.48,149.58,35330.0,145.5596,145.6761,145.0743,145.1714,35330.0
2020-11-02 13:30:00,149.59,150.39,149.5,149.97,34461.0,145.1811,145.9575,145.0938,145.5499,34461.0
2020-11-02 14:00:00,149.94,150.64,149.68,150.6,41862.0,145.5208,146.2002,145.2684,146.1613,41862.0
2020-11-02 14:30:00,150.63,151.5,150.31,151.4,56038.0,146.1905,147.0348,145.8799,146.9378,56038.0
2020-11-02 15:00:00,151.38,152.36,151.35,152.16,77957.0,146.9183,147.8695,146.8892,147.6754,77957.0
2020-11-02 15:30:00,152.25,152.58,151.43,152.05,214199.0,147.7627,148.083,146.9669,147.5686,214199.0
2020-11-03 09:30:00,156.1,163.24,155.3,161.35,242820.0,151.4992,158.4288,150.7228,156.5945,242820.0
2020-11-03 10:00:00,161.55,161.89,159.31,159.31,125602.0,156.7886,157.1186,154.6146,154.6146,125602.0
2020-11-03 10:30:00,159.63,161.24,159.35,161.24,60886.0,154.9252,156.4877,154.6534,156.4877,60886.0
2020-11-03 11:00:00,161.18,162.35,160.23,162.32,93789.0,156.4295,157.565,155.5075,157.5359,93789.0
2020-11-03 11:30:00,162.13,162.78,160.86,161.05,34776.0,157.3515,157.9824,156.1189,156.3033,34776.0
2020-11-03 12:00:00,161.17,161.71,160.67,161.14,30898.0,156.4198,156.9439,155.9345,156.3907,30898.0
2020-11-03 12:30:00,161.16,161.3,159.97,160.11,22511.0,156.4101,156.546,155.2552,155.391,22511.0
2020-11-03 13:00:00,160.24,160.51,159.74,160.21,37321.0,155.5172,155.7793,155.0319,155.4881,37321.0
2020-11-03 13:30:00,160.29,160.47,159.43,159.59,34188.0,155.5657,155.7404,154.7311,154.8864,34188.0
2020-11-03 14:00:00,159.59,160.22,158.99,159.5,47761.0,154.8864,155.4978,154.3041,154.799,47761.0
2020-11-03 14:30:00,159.33,160.26,159.26,159.84,62665.0,154.634,155.5366,154.5661,155.129,62665.0
2020-11-03 15:00:00,159.79,159.79,158.75,159.29,66107.0,155.0805,155.0805,154.0711,154.5952,66107.0
2020-11-03 15:30:00,159.36,161.46,159.36,159.87,297625.0,154.6631,156.7013,154.6631,155.1581,297625.0
2020-11-04 09:30:00,164.5,169.08,164.36,168.99,165984.0,159.6517,164.0967,159.5158,164.0093,165984.0
2020-11-04 10:00:00,168.89,170.23,167.36,169.88,108688.0,163.9123,165.2128,162.4274,164.8731,108688.0
2020-11-04 10:30:00,169.51,169.88,166.34,166.78,101138.0,164.514,164.8731,161.4374,161.8645,101138.0
2020-11-04 11:00:00,166.74,166.94,165.12,165.14,67178.0,161.8256,162.0197,160.2534,160.2728,67178.0
2020-11-04 11:30:00,165.15,165.83,164.29,165.29,75528.0,160.2825,160.9425,159.4478,160.4184,75528.0
2020-11-04 12:00:00,165.4,165.89,164.04,165.69,57801.0,160.5251,161.0007,159.2052,160.8066,57801.0
2020-11-04 12:30:00,165.84,166.54,165.73,166.24,51893.0,160.9522,161.6315,160.8454,161.3404,51893.0
2020-11-04 13:00:00,166.31,168.12,166.29,167.72,121048.0,161.4083,163.165,161.3889,162.7768,121048.0
2020-11-04 13:30:00,167.65,168.66,167.4,168.4,152351.0,162.7088,163.689,162.4662,163.4367,152351.0
2020-11-04 14:00:00,168.33,169.52,167.94,169.14,113729.0,163.3688,164.5237,162.9903,164.1549,113729.0
2020-11-04 14:30:00,169.18,169.53,167.3,167.52,73529.0,164.1937,164.5334,162.3691,162.5826,73529.0
2020-11-04 15:00:00,167.57,167.68,165.92,165.92,51341.0,162.6312,162.7379,161.0298,161.0298,51341.0
2020-11-04 15:30:00,166.0,166.58,165.63,166.13,168967.0,161.1074,161.6704,160.7484,161.2336,168967.0
2020-11-05 09:30:00,168.55,172.29,167.85,172.03,98221.0,163.5823,167.2121,162.9029,166.9597,98221.0
2020-11-05 10:00:00,172.02,174.05,171.52,173.37,65850.0,166.95,168.9202,166.4648,168.2602,65850.0
2020-11-05 10:30:00,173.37,173.37,172.28,172.95,82174.0,168.2602,168.2602,167.2024,167.8526,82174.0
2020-11-05 11:00:00,172.86,173.0,171.72,171.72,48531.0,167.7653,167.9011,166.6589,166.6589,48531.0
2020-11-05 11:30:00,171.62,171.74,170.4,170.66,37215.0,166.5618,166.6783,165.3778,165.6301,37215.0
2020-11-05 12:00:00,170.68,171.35,169.44,170.46,66626.0,165.6495,166.2998,164.4461,165.436,66626.0
2020-11-05 12:30:00,170.52,171.59,169.84,171.45,26873.0,165.4942,166.5327,164.8343,166.3968,26873.0
2020-11-05 13:00:00,171.49,171.81,170.15,170.25,21157.0,166.4356,166.7462,165.1351,165.2322,21157.0
2020-11-05 13:30:00,170.36,171.29,170.36,171.08,18340.0,165.3389,166.2415,165.3389,166.0377,18340.0
2020-11-05 14:00:00,171.05,171.43,170.88,171.03,13792.0,166.0086,166.3774,165.8436,165.9892,13792.0
2020-11-05 14:30:00,170.97,171.48,170.66,171.24,34804.0,165.931,166.4259,165.6301,166.193,34804.0
2020-11-05 15:00:00,171.25,171.25,170.61,170.75,29165.0,166.2027,166.2027,165.5816,165.7174,29165.0
2020-11-05 15:30:00,170.72,171.68,170.16,171.06,156138.0,165.6883,166.62,165.1448,166.0183,156138.0
2020-11-06 09:30:00,170.01,172.1,169.56,171.52,65723.0,164.9993,167.0277,164.5625,166.4648,65723.0
2020-11-06 10:00:00,171.65,172.2,170.76,171.33,25976.0,166.5909,167.1247,165.7272,166.2804,25976.0
2020-11-06 10:30:00,171.17,171.6,170.14,170.14,50351.0,166.1251,166.5424,165.1254,165.1254,50351.0
2020-11-06 11:00:00,170.29,171.52,170.18,170.38,42046.0,165.271,166.4648,165.1642,165.3584,42046.0
2020-11-06 11:30:00,170.68,171.89,170.39,171.89,19519.0,165.6495,166.8238,165.3681,166.8238,19519.0
2020-11-06 12:00:00,171.87,171.92,170.95,171.12,14417.0,166.8044,166.853,165.9116,166.0765,14417.0
2020-11-06 12:30:00,171.22,171.43,170.82,170.9,15475.0,166.1736,166.3774,165.7854,165.863,15475.0
2020-11-06 13:00:00,171.03,171.31,170.9,171.15,8086.0,165.9892,166.2609,165.863,166.1057,8086.0
2020-11-06 13:30:00,171.11,171.33,170.9,170.99,13172.0,166.0668,166.2804,165.863,165.9504,13172.0
2020-11-06 14:00:00,170.93,171.16,170.56,170.99,13650.0,165.8921,166.1154,165.533,165.9504,13650.0
2020-11-06 14:30:00,170.84,170.93,170.34,170.62,12137.0,165.8048,165.8921,165.3195,165.5913,12137.0
2020-11-06 15:00:00,170.5,170.8,169.8,170.71,28516.0,165.4748,165.766,164.7954,165.6786,28516.0
2020-11-06 15:30:00,170.68,171.39,170.33,170.76,93488.0,165.6495,166.3386,165.3098,165.7272,93488.0
2020-11-09 09:30:00,180.02,182.47,176.84,177.97,175877.0,174.7142,177.092,171.628,172.7247,175877.0
2020-11-09 10:00:00,177.97,178.27,176.21,176.21,93695.0,172.7247,173.0158,171.0165,171.0165,93695.0
2020-11-09 10:30:00,176.26,179.93,176.26,179.72,71020.0,171.0651,174.6269,171.0651,174.4231,71020.0
2020-11-09 11:00:00,179.71,180.93,178.82,180.37,61894.0,174.4134,175.5974,173.5496,175.0539,61894.0
2020-11-09 11:30:00,180.63,180.95,179.85,180.64,58320.0,175.3063,175.6168,174.5492,175.316,58320.0
2020-11-09 12:00:00,180.52,182.24,180.05,181.89,57787.0,175.1995,176.8688,174.7433,176.5291,57787.0
2020-11-09 12:30:00,181.92,183.43,181.81,182.17,247351.0,176.5582,178.0237,176.4515,176.8009,247351.0
2020-11-09 13:00:00,182.25,182.44,181.39,181.56,49736.0,176.8785,177.0629,176.0439,176.2088,49736.0
2020-11-09 13:30:00,181.61,182.44,181.21,182.44,63059.0,176.2574,177.0629,175.8692,177.0629,63059.0
2020-11-09 14:00:00,182.37,182.65,180.81,181.02,41198.0,176.995,177.2667,175.4809,175.6848,41198.0
2020-11-09 14:30:00,181.0,182.06,180.98,182.0,37418.0,175.6653,176.6941,175.6459,176.6359,37418.0
2020-11-09 15:00:00,182.0,182.08,179.99,180.0,48367.0,176.6359,176.7135,174.6851,174.6948,48367.0
2020-11-09 15:30:00,180.02,180.58,178.52,178.53,295883.0,174.7142,175.2577,173.2584,173.2681,295883.0
2020-11-10 09:30:00,180.0,184.47,179.72,183.94,85770.0,174.6948,179.0331,174.4231,178.5187,85770.0
2020-11-10 10:00:00,183.94,184.5,182.5,183.3,138029.0,178.5187,179.0622,177.1211,177.8976,138029.0
2020-11-10 10:30:00,183.13,183.26,181.8,182.28,37956.0,177.7326,177.8587,176.4418,176.9076,37956.0
2020-11-10 11:00:00,182.28,184.35,182.28,183.88,40351.0,176.9076,178.9166,176.9076,178.4605,40351.0
2020-11-10 11:30:00,183.93,183.95,183.12,183.47,28809.0,178.509,178.5284,177.7229,178.0625,28809.0
2020-11-10 12:00:00,183.68,185.29,183.68,185.1,67405.0,178.2664,179.8289,178.2664,179.6445,67405.0
2020-11-10 12:30:00,184.99,185.28,184.07,185.19,31117.0,179.5378,179.8192,178.6449,179.7319,31117.0
2020-11-10 13:00:00,185.1,185.79,184.29,184.29,72956.0,179.6445,180.3142,178.8584,178.8584,72956.0
2020-11-10 13:30:00,184.5,185.76,184.26,185.47,38985.0,179.0622,180.2851,178.8293,180.0036,38985.0
2020-11-10 14:00:00,185.41,186.03,185.04,185.18,50215.0,179.9454,180.5471,179.5863,179.7222,50215.0
2020-11-10 14:30:00,185.21,185.54,184.56,184.58,58998.0,179.7513,180.0715,179.1204,179.1398,58998.0
2020-11-10 15:00:00,184.55,184.86,183.66,184.68,101233.0,179.1107,179.4116,178.2469,179.2369,101233.0
2020-11-10 15:30:00,184.69,184.75,183.32,183.38,245266.0,179.2466,179.3048,177.917,177.9752,245266.0
2020-11-11 09:30:00,184.0,184.5,180.28,180.62,147773.0,178.5769,179.0622,174.9666,175.2965,147773.0
2020-11-11 10:00:00,180.84,181.57,180.15,181.02,73859.0,175.5101,176.2185,174.8404,175.6848,73859.0
2020-11-11 10:30:00,181.02,182.39,180.87,181.97,51108.0,175.6848,177.0144,175.5392,176.6068,51108.0
2020-11-11 11:00:00,181.83,182.04,180.48,180.74,35395.0,176.4709,176.6747,175.1607,175.413,35395.0
2020-11-11 11:30:00,180.77,181.35,180.24,180.99,44902.0,175.4421,176.005,174.9277,175.6556,44902.0
2020-11-11 12:00:00,181.02,181.39,179.95,180.43,47447.0,175.6848,176.0439,174.6463,175.1121,47447.0
2020-11-11 12:30:00,180.55,180.97,179.81,179.81,39293.0,175.2286,175.6362,174.5104,174.5104,39293.0
2020-11-11 13:00:00,179.85,180.05,179.13,179.28,35795.0,174.5492,174.7433,173.8505,173.996,35795.0
2020-11-11 13:30:00,179.33,179.37,178.57,178.6,59751.0,174.0446,174.0834,173.307,173.3361,59751.0
2020-11-11 14:00:00,178.59,179.16,178.07,178.07,44574.0,173.3264,173.8796,172.8217,172.8217,44574.0
2020-11-11 14:30:00,178.09,178.44,177.82,178.33,44960.0,172.8411,173.1808,172.5791,173.074,44960.0
2020-11-11 15:00:00,178.34,178.94,178.13,178.14,55589.0,173.0837,173.6661,172.8799,172.8896,55589.0
2020-11-11 15:30:00,178.14,178.53,177.52,177.72,194011.0,172.8896,173.2681,172.2879,172.482,194011.0
2020-11-12 09:30:00,177.81,178.17,176.37,177.81,76321.0,172.5694,172.9188,171.1718,172.5694,76321.0
2020-11-12 10:00:00,177.82,179.73,177.76,178.81,45865.0,172.5791,174.4328,172.5208,173.5399,45865.0
2020-11-12 10:30:00,178.69,178.95,178.2,178.51,20058.0,173.4234,173.6758,172.9479,173.2487,20058.0
2020-11-12 11:00:00,178.44,178.88,177.99,178.52,18251.0,173.1808,173.6078,172.7441,173.2584,18251.0
2020-11-12 11:30:00,178.46,178.6,177.65,178.38,22005.0,173.2002,173.3361,172.4141,173.1226,22005.0
2020-11-12 12:00:00,178.29,178.91,177.66,177.91,19570.0,173.0352,173.6369,172.4238,172.6664,19570.0
2020-11-12 12:30:00,177.87,177.92,176.76,177.23,18407.0,172.6276,172.6761,171.5503,172.0065,18407.0
2020-11-12 13:00:00,177.22,177.35,176.26,176.82,19055.0,171.9968,172.1229,171.0651,171.6085,19055.0
2020-11-12 13:30:00,176.97,177.52,176.85,177.5,13625.0,171.7541,172.2879,171.6377,172.2685,13625.0
2020-11-12 14:00:00,177.65,177.9,177.07,177.81,27473.0,172.4141,172.6567,171.8512,172.5694,27473.0
2020-11-12 14:30:00,177.73,178.09,177.2,177.3,15879.0,172.4917,172.8411,171.9773,172.0744,15879.0
2020-11-12 15:00:00,177.37,177.6,176.87,177.15,24254.0,172.1423,172.3656,171.6571,171.9288,24254.0
2020-11-12 15:30:00,177.14,178.02,176.62,177.94,172559.0,171.9191,172.7732,171.4144,172.6955,172559.0
2020-11-13 09:30:00,178.71,180.59,178.17,180.59,85801.0,173.4428,175.2674,172.9188,175.2674,85801.0
2020-11-13 10:00:00,180.44,180.46,179.26,180.03,32779.0,175.1219,175.1413,173.9766,174.7239,32779.0
2020-11-13 10:30:00,180.09,180.81,179.91,180.66,19411.0,174.7822,175.4809,174.6075,175.3354,19411.0
2020-11-13 11:00:00,180.77,181.5,180.6,181.0,21074.0,175.4421,176.1506,175.2771,175.6653,21074.0
2020-11-13 11:30:00,181.06,182.18,181.01,181.87,24303.0,175.7236,176.8106,175.6751,176.5097,24303.0
2020-11-13 12:00:00,181.91,182.39,181.91,182.23,19587.0,176.5485,177.0144,176.5485,176.8591,19587.0
2020-11-13 12:30:00,182.26,183.39,182.18,183.32,22661.0,176.8882,177.9849,176.8106,177.917,22661.0
2020-11-13 13:00:00,183.28,183.68,183.0,183.33,24050.0,177.8781,178.2664,177.6064,177.9267,24050.0
2020-11-13 13:30:00,183.37,183.37,182.75,182.77,22402.0,177.9655,177.9655,177.3638,177.3832,22402.0
2020-11-13 14:00:00,182.81,183.68,182.8,183.29,18742.0,177.422,178.2664,177.4123,177.8879,18742.0
2020-11-13 14:30:00,183.42,183.71,183.15,183.4,20825.0,178.014,178.2955,177.752,177.9946,20825.0
2020-11-13 15:00:00,183.4,183.57,183.0,183.46,74629.0,177.9946,178.1596,177.6064,178.0528,74629.0
2020-11-13 15:30:00,183.43,184.16,182.94,182.97,149288.0,178.0237,178.7322,177.5482,177.5773,149288.0
2020-11-16 09:30:00,186.85,187.67,184.48,185.08,154065.0,181.3429,182.1388,179.0428,179.6251,154065.0
2020-11-16 10:00:00,185.19,186.55,185.03,185.99,57521.0,179.7319,181.0518,179.5766,180.5083,57521.0
2020-11-16 10:30:00,185.82,186.12,185.45,185.92,23391.0,180.3433,180.6344,179.9842,180.4403,23391.0
2020-11-16 11:00:00,185.92,186.55,185.77,186.02,29565.0,180.4403,181.0518,180.2948,180.5374,29565.0
2020-11-16 11:30:00,185.94,186.14,185.13,185.31,34935.0,180.4598,180.6539,179.6736,179.8483,34935.0
2020-11-16 12:00:00,185.38,186.42,185.28,185.42,45865.0,179.9163,180.9256,179.8192,179.9551,45865.0
2020-11-16 12:30:00,185.26,185.52,184.16,184.35,19439.0,179.7998,180.0521,178.7322,178.9166,19439.0
2020-11-16 13:00:00,184.24,184.38,183.42,183.42,27317.0,178.8099,178.9457,178.014,178.014,27317.0
2020-11-16 13:30:00,183.38,183.77,182.67,183.16,28740.0,177.9752,178.3537,177.2861,177.7617,28740.0
2020-11-16 14:00:00,183.05,183.23,182.58,182.87,39867.0,177.6549,177.8296,177.1988,177.4802,39867.0
2020-11-16 14:30:00,182.89,184.0,182.84,183.6,54837.0,177.4996,178.5769,177.4511,178.1887,54837.0
2020-11-16 15:00:00,183.59,183.59,182.77,183.38,55653.0,178.179,178.179,177.3832,177.9752,55653.0
2020-11-16 15:30:00,183.41,184.27,183.41,183.66,213878.0,178.0043,178.839,178.0043,178.2469,213878.0
2020-11-17 09:30:00,178.02,178.75,171.26,173.65,699350.0,172.7732,173.4817,166.2124,168.532,699350.0
2020-11-17 10:00:00,173.65,174.01,172.56,173.23,264209.0,168.532,168.8814,167.4741,168.1244,264209.0
2020-11-17 10:30:00,173.22,173.38,171.83,172.24,226346.0,168.1147,168.2699,166.7656,167.1635,226346.0
2020-11-17 11:00:00,172.24,172.52,170.36,170.5,235328.0,167.1635,167.4353,165.3389,165.4748,235328.0
2020-11-17 11:30:00,170.5,170.93,169.82,170.74,194429.0,165.4748,165.8921,164.8149,165.7077,194429.0
2020-11-17 12:00:00,170.84,171.2,170.44,170.86,137079.0,165.8048,166.1542,165.4166,165.8242,137079.0
2020-11-17 12:30:00,170.85,172.54,170.82,172.51,171405.0,165.8145,167.4547,165.7854,167.4256,171405.0
2020-11-17 13:00:00,172.42,172.8,171.85,172.59,146126.0,167.3382,167.707,166.785,167.5032,146126.0
2020-11-17 13:30:00,172.57,173.2,172.37,173.2,125926.0,167.4838,168.0952,167.2897,168.0952,125926.0
2020-11-17 14:00:00,173.19,174.93,173.06,174.88,128781.0,168.0855,169.7743,167.9594,169.7257,128781.0
2020-11-17 14:30:00,174.88,174.93,173.77,174.74,147997.0,169.7257,169.7743,168.6484,169.5899,147997.0
2020-11-17 15:00:00,174.75,174.86,174.13,174.42,123924.0,169.5996,169.7063,168.9978,169.2793,123924.0
2020-11-17 15:30:00,174.37,174.54,173.44,173.64,345114.0,169.2308,169.3957,168.3282,168.5223,345114.0
2020-11-18 09:30:00,176.7,179.9,174.01,176.95,217089.0,171.4921,174.5978,168.8814,171.7347,217089.0
2020-11-18 10:00:00,176.92,177.65,176.05,177.06,61879.0,171.7056,172.4141,170.8612,171.8415,61879.0
2020-11-18 10:30:00,177.07,177.26,176.31,176.89,92811.0,171.8512,172.0356,171.1136,171.6765,92811.0
2020-11-18 11:00:00,176.84,178.5,176.82,178.41,45710.0,171.628,173.239,171.6085,173.1517,45710.0
2020-11-18 11:30:00,178.46,178.47,177.06,177.99,50190.0,173.2002,173.2099,171.8415,172.7441,50190.0
2020-11-18 12:00:00,177.92,179.2,177.73,178.75,220962.0,172.6761,173.9184,172.4917,173.4817,220962.0
2020-11-18 12:30:00,178.77,178.86,177.3,177.32,66975.0,173.5011,173.5884,172.0744,172.0938,66975.0
2020-11-18 13:00:00,177.33,177.86,176.97,177.09,72353.0,172.1035,172.6179,171.7541,171.8706,72353.0
2020-11-18 13:30:00,177.09,177.81,176.34,177.81,85332.0,171.8706,172.5694,171.1427,172.5694,85332.0
2020-11-18 14:00:00,177.71,178.54,177.36,177.69,79485.0,172.4723,173.2779,172.1326,172.4529,79485.0
2020-11-18 14:30:00,177.69,179.3,177.62,178.84,93929.0,172.4529,174.0155,172.385,173.569,93929.0
2020-11-18 15:00:00,178.92,179.39,178.27,178.27,118125.0,173.6467,174.1028,173.0158,173.0158,118125.0
2020-11-18 15:30:00,178.31,178.41,176.13,176.53,188836.0,173.0546,173.1517,170.9389,171.3271,188836.0
2020-11-19 09:30:00,175.95,175.95,172.64,173.63,145161.0,170.7642,170.7642,167.5517,168.5126,145161.0
2020-11-19 10:00:00,173.63,174.58,172.39,172.5,88387.0,168.5126,169.4346,167.3091,167.4159,88387.0
2020-11-19 10:30:00,172.49,174.2,172.04,173.5,67951.0,167.4062,169.0658,166.9694,168.3864,67951.0
2020-11-19 11:00:00,173.32,173.33,172.03,172.25,64324.0,168.2117,168.2214,166.9597,167.1732,64324.0
2020-11-19 11:30:00,172.2,172.21,170.59,170.72,79148.0,167.1247,167.1344,165.5622,165.6883,79148.0
2020-11-19 12:00:00,170.77,171.4,169.86,170.04,119304.0,165.7369,166.3483,164.8537,165.0284,119304.0
2020-11-19 12:30:00,170.01,170.66,169.69,170.19,75198.0,164.9993,165.6301,164.6887,165.174,75198.0
2020-11-19 13:00:00,170.25,171.67,170.24,171.21,52925.0,165.2322,166.6103,165.2225,166.1639,52925.0
2020-11-19 13:30:00,171.01,172.03,170.84,171.59,38948.0,165.9698,166.9597,165.8048,166.5327,38948.0
2020-11-19 14:00:00,171.59,171.89,170.96,171.02,41888.0,166.5327,166.8238,165.9213,165.9795,41888.0
2020-11-19 14:30:00,170.99,171.49,170.79,170.88,79968.0,165.9504,166.4356,165.7563,165.8436,79968.0
2020-11-19 15:00:00,170.91,171.62,170.83,170.93,80748.0,165.8727,166.5618,165.7951,165.8921,80748.0
2020-11-19 15:30:00,170.97,172.09,170.95,171.94,198973.0,165.931,167.018,165.9116,166.8724,198973.0
2020-11-20 09:30:00,171.26,172.65,170.28,171.3,103433.0,166.2124,167.5614,165.2613,166.2512,103433.0
2020-11-20 10:00:00,171.42,171.76,170.14,170.25,42856.0,166.3677,166.6977,165.1254,165.2322,42856.0
2020-11-20 10:30:00,170.15,170.24,168.89,169.11,92714.0,165.1351,165.2225,163.9123,164.1258,92714.0
2020-11-20 11:00:00,169.11,171.03,169.11,170.91,64512.0,164.1258,165.9892,164.1258,165.8727,64512.0
2020-11-20 11:30:00,170.92,171.1,169.63,169.79,38367.0,165.8824,166.0571,164.6305,164.7857,38367.0
2020-11-20 12:00:00,169.69,170.08,169.5,169.83,30266.0,164.6887,165.0672,164.5043,164.8246,30266.0
2020-11-20 12:30:00,169.83,170.18,169.6,169.89,26770.0,164.8246,165.1642,164.6013,164.8828,26770.0
2020-11-20 13:00:00,169.89,170.03,169.5,169.75,31601.0,164.8828,165.0187,164.5043,164.7469,31601.0
2020-11-20 13:30:00,169.7,169.73,169.24,169.42,32143.0,164.6984,164.7275,164.252,164.4266,32143.0
2020-11-20 14:00:00,169.44,169.45,168.99,169.24,32848.0,164.4461,164.4558,164.0093,164.252,32848.0
2020-11-20 14:30:00,169.25,170.09,169.05,170.0,37648.0,164.2617,165.0769,164.0676,164.9896,37648.0
2020-11-20 15:00:00,170.0,170.06,168.88,169.17,47482.0,164.9896,165.0478,163.9026,164.184,47482.0
2020-11-20 15:30:00,169.11,170.43,168.96,169.97,133807.0,164.1258,165.4069,163.9802,164.9604,133807.0
2020-11-23 09:30:00,171.95,173.07,170.54,172.4,71184.0,166.8821,167.9691,165.5136,167.3188,71184.0
2020-11-23 10:00:00,172.38,172.8,171.86,172.1,30310.0,167.2994,167.707,166.7947,167.0277,30310.0
2020-11-23 10:30:00,172.12,173.0,172.02,172.97,22381.0,167.0471,167.9011,166.95,167.872,22381.0
2020-11-23 11:00:00,172.94,173.25,172.65,173.13,36482.0,167.8429,168.1438,167.5614,168.0273,36482.0
2020-11-23 11:30:00,173.13,173.13,172.18,172.78,33028.0,168.0273,168.0273,167.1053,167.6876,33028.0
2020-11-23 12:00:00,172.82,172.94,172.21,172.21,27801.0,167.7264,167.8429,167.1344,167.1344,27801.0
2020-11-23 12:30:00,172.21,172.71,172.07,172.51,24221.0,167.1344,167.6197,166.9985,167.4256,24221.0
2020-11-23 13:00:00,172.59,173.49,172.37,172.65,41343.0,167.5032,168.3767,167.2897,167.5614,41343.0
2020-11-23 13:30:00,172.84,173.55,172.56,173.51,33425.0,167.7459,168.4349,167.4741,168.3961,33425.0
2020-11-23 14:00:00,173.44,173.83,173.27,173.27,32472.0,168.3282,168.7067,168.1632,168.1632,32472.0
2020-11-23 14:30:00,173.22,173.8,173.01,173.67,31607.0,168.1147,168.6776,167.9108,168.5514,31607.0
2020-11-23 15:00:00,173.61,174.41,173.32,173.34,54131.0,168.4932,169.2696,168.2117,168.2311,54131.0
2020-11-23 15:30:00,173.32,174.15,173.32,173.51,155122.0,168.2117,169.0172,168.2117,168.3961,155122.0
2020-11-24 09:30:00,176.5,177.19,174.5,176.27,99420.0,171.298,171.9676,169.3569,171.0748,99420.0
2020-11-24 10:00:00,176.4,178.63,176.17,178.6,77286.0,171.2009,173.3652,170.9777,173.3361,77286.0
2020-11-24 10:30:00,178.72,179.89,178.43,179.19,135345.0,173.4525,174.5881,173.1711,173.9087,135345.0
2020-11-24 11:00:00,179.22,180.97,178.86,180.48,129749.0,173.9378,175.6362,173.5884,175.1607,129749.0
2020-11-24 11:30:00,180.49,181.21,180.13,180.55,59759.0,175.1704,175.8692,174.821,175.2286,59759.0
2020-11-24 12:00:00,180.56,180.87,179.78,180.3,128281.0,175.2383,175.5392,174.4813,174.986,128281.0
2020-11-24 12:30:00,180.38,180.68,179.59,179.84,55491.0,175.0636,175.3548,174.2969,174.5395,55491.0
2020-11-24 13:00:00,179.8,180.48,179.47,179.77,55243.0,174.5007,175.1607,174.1804,174.4716,55243.0
2020-11-24 13:30:00,179.88,180.49,179.51,179.53,48652.0,174.5784,175.1704,174.2193,174.2387,48652.0
2020-11-24 14:00:00,179.56,180.24,179.49,179.54,45620.0,174.2678,174.9277,174.1999,174.2484,45620.0
2020-11-24 14:30:00,179.52,180.46,179.48,180.02,50294.0,174.229,175.1413,174.1901,174.7142,50294.0
2020-11-24 15:00:00,179.97,180.55,179.93,180.4,48268.0,174.6657,175.2286,174.6269,175.083,48268.0
2020-11-24 15:30:00,180.36,180.55,179.5,179.78,276950.0,175.0442,175.2286,174.2096,174.4813,276950.0
2020-11-25 09:30:00,181.47,181.72,178.75,178.81,109962.0,176.1215,176.3641,173.4817,173.5399,109962.0
2020-11-25 10:00:00,178.81,179.7,178.34,179.24,36691.0,173.5399,174.4037,173.0837,173.9572,36691.0
2020-11-25 10:30:00,179.46,179.93,178.88,179.78,36381.0,174.1707,174.6269,173.6078,174.4813,36381.0
2020-11-25 11:00:00,179.79,180.0,179.71,179.87,42989.0,174.491,174.6948,174.4134,174.5687,42989.0
2020-11-25 11:30:00,179.89,179.94,179.39,179.82,20855.0,174.5881,174.6366,174.1028,174.5201,20855.0
2020-11-25 12:00:00,179.82,180.11,179.52,179.82,21233.0,174.5201,174.8016,174.229,174.5201,21233.0
2020-11-25 12:30:00,179.84,180.05,179.53,179.92,26387.0,174.5395,174.7433,174.2387,174.6172,26387.0
2020-11-25 13:00:00,179.81,180.05,179.74,179.94,22350.0,174.5104,174.7433,174.4425,174.6366,22350.0
2020-11-25 13:30:00,179.88,180.01,179.61,179.94,28655.0,174.5784,174.7045,174.3163,174.6366,28655.0
2020-11-25 14:00:00,179.89,179.93,179.48,179.59,16661.0,174.5881,174.6269,174.1901,174.2969,16661.0
2020-11-25 14:30:00,179.62,179.62,178.91,179.03,26948.0,174.326,174.326,173.6369,173.7534,26948.0
2020-11-25 15:00:00,179.12,179.68,178.94,179.5,43751.0,173.8408,174.3843,173.6661,174.2096,43751.0
2020-11-25 15:30:00,179.46,179.74,179.19,179.46,128473.0,174.1707,174.4425,173.9087,174.1707,128473.0
2020-11-27 09:30:00,179.77,181.77,179.54,179.78,68509.0,174.4716,176.4127,174.2484,174.4813,68509.0
2020-11-27 10:00:00,179.66,180.36,179.35,179.83,22836.0,174.3648,175.0442,174.064,174.5298,22836.0
2020-11-27 10:30:00,179.97,181.0,179.1,180.98,42526.0,174.6657,175.6653,173.8213,175.6459,42526.0
2020-11-27 11:00:00,180.88,181.44,180.81,181.07,42586.0,175.5489,176.0924,175.4809,175.7333,42586.0
2020-11-27 11:30:00,181.11,181.12,180.59,180.95,23810.0,175.7721,175.7818,175.2674,175.6168,23810.0
2020-11-27 12:00:00,180.94,181.27,180.0,180.04,22057.0,175.6071,175.9274,174.6948,174.7336,22057.0
2020-11-27 12:30:00,180.08,180.2,179.57,179.98,66364.0,174.7725,174.8889,174.2775,174.6754,66364.0
2020-11-30 09:30:00,180.75,182.3,179.24,181.42,98539.0,175.8322,177.3401,174.3633,176.484,98539.0
2020-11-30 10:00:00,181.38,182.52,180.84,180.86,50113.0,176.4451,177.5541,175.9198,175.9392,50113.0
2020-11-30 10:30:00,180.92,181.1,180.15,180.89,53389.0,175.9976,176.1727,175.2486,175.9684,53389.0
2020-11-30 11:00:00,180.84,181.19,180.55,180.76,37938.0,175.9198,176.2603,175.6377,175.842,37938.0
2020-11-30 11:30:00,180.75,181.0,180.28,180.28,30552.0,175.8322,176.0754,175.375,175.375,30552.0
2020-11-30 12:00:00,180.23,180.86,180.19,180.83,25614.0,175.3264,175.9392,175.2875,175.9101,25614.0
2020-11-30 12:30:00,180.78,181.57,180.7,181.5,31293.0,175.8614,176.6299,175.7836,176.5618,31293.0
2020-11-30 13:00:00,181.55,181.55,181.05,181.24,31336.0,176.6105,176.6105,176.1241,176.3089,31336.0
2020-11-30 13:30:00,181.15,181.4,181.07,181.22,32099.0,176.2214,176.4646,176.1435,176.2895,32099.0
2020-11-30 14:00:00,181.17,181.17,179.56,179.64,58099.0,176.2408,176.2408,174.6746,174.7524,58099.0
2020-11-30 14:30:00,179.71,180.04,179.27,180.0,60544.0,174.8205,175.1416,174.3925,175.1026,60544.0
2020-11-30 15:00:00,180.05,180.09,179.35,179.54,81654.0,175.1513,175.1902,174.4703,174.6552,81654.0
2020-11-30 15:30:00,179.5,180.3,179.39,179.93,266680.0,174.6163,175.3945,174.5092,175.0346,266680.0
2020-12-01 09:30:00,183.06,183.54,181.9,182.4,124492.0,178.0794,178.5463,176.951,177.4373,124492.0
2020-12-01 10:00:00,182.4,183.34,182.4,183.17,63006.0,177.4373,178.3518,177.4373,178.1864,63006.0
2020-12-01 10:30:00,183.21,183.21,181.55,181.77,74852.0,178.2253,178.2253,176.6105,176.8245,74852.0
2020-12-01 11:00:00,181.8,182.73,181.2,181.3,38678.0,176.8537,177.7584,176.27,176.3673,38678.0
2020-12-01 11:30:00,181.25,181.39,180.34,180.36,22744.0,176.3186,176.4548,175.4334,175.4529,22744.0
2020-12-01 12:00:00,180.36,180.91,180.17,180.25,21915.0,175.4529,175.9879,175.268,175.3458,21915.0
2020-12-01 12:30:00,180.3,180.44,179.72,179.72,23569.0,175.3945,175.5307,174.8303,174.8303,23569.0
2020-12-01 13:00:00,179.75,180.07,179.57,180.07,14754.0,174.8594,175.1707,174.6843,175.1707,14754.0
2020-12-01 13:30:00,180.14,180.37,179.73,179.77,22546.0,175.2388,175.4626,174.84,174.8789,22546.0
2020-12-01 14:00:00,179.77,179.84,179.44,179.84,31288.0,174.8789,174.947,174.5579,174.947,31288.0
2020-12-01 14:30:00,179.87,179.99,179.46,179.46,20987.0,174.9762,175.0929,174.5773,174.5773,20987.0
2020-12-01 15:00:00,179.5,179.76,179.31,179.33,67723.0,174.6163,174.8692,174.4314,174.4509,67723.0
2020-12-01 15:30:00,179.33,179.54,178.82,178.85,158193.0,174.4509,174.6552,173.9548,173.9839,158193.0
2020-12-02 09:30:00,178.81,181.24,178.58,181.03,104251.0,173.945,176.3089,173.7213,176.1046,104251.0
2020-12-02 10:00:00,181.03,181.12,179.81,180.71,44667.0,176.1046,176.1922,174.9178,175.7933,44667.0
2020-12-02 10:30:00,180.78,180.95,180.33,180.67,22226.0,175.8614,176.0268,175.4237,175.7544,22226.0
2020-12-02 11:00:00,180.69,181.26,180.68,180.93,62024.0,175.7739,176.3284,175.7641,176.0073,62024.0
2020-12-02 11:30:00,180.84,181.15,180.71,180.79,13888.0,175.9198,176.2214,175.7933,175.8712,13888.0
2020-12-02 12:00:00,180.79,181.39,180.71,181.14,42650.0,175.8712,176.4548,175.7933,176.2116,42650.0
2020-12-02 12:30:00,181.17,181.92,180.9,181.79,30372.0,176.2408,176.9704,175.9782,176.8439,30372.0
2020-12-02 13:00:00,181.77,181.8,180.87,180.88,26308.0,176.8245,176.8537,175.949,175.9587,26308.0
2020-12-02 13:30:00,180.83,181.04,180.47,180.5,15324.0,175.9101,176.1144,175.5599,175.589,15324.0
2020-12-02 14:00:00,180.47,181.17,180.21,180.82,27368.0,175.5599,176.2408,175.3069,175.9003,27368.0
2020-12-02 14:30:00,180.83,181.34,180.76,181.07,17843.0,175.9101,176.4062,175.842,176.1435,17843.0
2020-12-02 15:00:00,181.0,181.21,180.68,180.86,26936.0,176.0754,176.2797,175.7641,175.9392,26936.0
2020-12-02 15:30:00,180.97,181.52,180.7,180.84,135391.0,176.0463,176.5813,175.7836,175.9198,135391.0
2020-12-03 09:30:00,180.55,181.07,178.71,179.28,61994.0,175.6377,176.1435,173.8477,174.4022,61994.0
2020-12-03 10:00:00,179.18,179.84,178.9,179.61,32863.0,174.305,174.947,174.0326,174.7233,32863.0
2020-12-03 10:30:00,179.58,179.65,179.19,179.52,54733.0,174.6941,174.7622,174.3147,174.6357,54733.0
2020-12-03 11:00:00,179.59,180.94,179.4,180.57,29779.0,174.7038,176.0171,174.519,175.6571,29779.0
2020-12-03 11:30:00,180.62,180.69,179.78,179.93,21060.0,175.7058,175.7739,174.8886,175.0346,21060.0
2020-12-03 12:00:00,179.73,179.91,179.3,179.54,18011.0,174.84,175.0151,174.4217,174.6552,18011.0
2020-12-03 12:30:00,179.61,180.04,179.6,179.78,13602.0,174.7233,175.1416,174.7135,174.8886,13602.0
2020-12-03 13:00:00,179.77,179.87,179.41,179.79,13959.0,174.8789,174.9762,174.5287,174.8984,13959.0
2020-12-03 13:30:00,179.79,179.98,179.53,179.63,13595.0,174.8984,175.0832,174.6454,174.7427,13595.0
2020-12-03 14:00:00,179.63,180.03,179.38,179.77,58235.0,174.7427,175.1318,174.4995,174.8789,58235.0
2020-12-03 14:30:00,179.74,179.77,179.21,179.21,26018.0,174.8497,174.8789,174.3341,174.3341,26018.0
2020-12-03 15:00:00,179.21,179.57,179.17,179.39,54967.0,174.3341,174.6843,174.2952,174.5092,54967.0
2020-12-03 15:30:00,179.4,179.89,178.9,179.16,183142.0,174.519,174.9956,174.0326,174.2855,183142.0
2020-12-04 09:30:00,179.44,179.84,178.78,179.29,29136.0,174.5579,174.947,173.9158,174.412,29136.0
2020-12-04 10:00:00,179.1,180.7,178.85,180.4,37040.0,174.2271,175.7836,173.9839,175.4918,37040.0
2020-12-04 10:30:00,180.56,181.09,180.38,180.5,20276.0,175.6474,176.163,175.4723,175.589,20276.0
2020-12-04 11:00:00,180.52,180.78,180.02,180.15,26872.0,175.6085,175.8614,175.1221,175.2486,26872.0
2020-12-04 11:30:00,180.19,180.98,180.13,180.49,14584.0,175.2875,176.056,175.2291,175.5793,14584.0
2020-12-04 12:00:00,180.55,181.11,180.55,180.75,21617.0,175.6377,176.1824,175.6377,175.8322,21617.0
2020-12-04 12:30:00,180.69,180.72,179.96,179.96,19870.0,175.7739,175.8031,175.0637,175.0637,19870.0
2020-12-04 13:00:00,179.89,180.03,179.69,179.82,15736.0,174.9956,175.1318,174.8011,174.9275,15736.0
2020-12-04 13:30:00,179.84,179.95,179.55,179.71,16997.0,174.947,175.054,174.6649,174.8205,16997.0
2020-12-04 14:00:00,179.74,179.81,179.32,179.37,28451.0,174.8497,174.9178,174.4411,174.4898,28451.0
2020-12-04 14:30:00,179.37,179.7,179.13,179.7,34139.0,174.4898,174.8108,174.2563,174.8108,34139.0
2020-12-04 15:00:00,179.67,180.25,179.57,180.21,27516.0,174.7816,175.3458,174.6843,175.3069,27516.0
2020-12-04 15:30:00,180.28,181.19,180.27,180.79,108735.0,175.375,176.2603,175.3653,175.8712,108735.0
2020-12-07 09:30:00,180.1,180.33,178.25,178.73,65951.0,175.1999,175.4237,173.4003,173.8672,65951.0
2020-12-07 10:00:00,178.86,178.89,178.24,178.64,34164.0,173.9937,174.0228,173.3905,173.7796,34164.0
2020-12-07 10:30:00,178.62,179.15,178.49,178.7,30833.0,173.7602,174.2758,173.6337,173.838,30833.0
2020-12-07 11:00:00,178.66,178.73,178.24,178.69,28127.0,173.7991,173.8672,173.3905,173.8283,28127.0
2020-12-07 11:30:00,178.6,178.63,178.27,178.4,19657.0,173.7407,173.7699,173.4197,173.5462,19657.0
2020-12-07 12:00:00,178.46,179.15,178.41,178.77,27027.0,173.6045,174.2758,173.5559,173.9061,27027.0
2020-12-07 12:30:00,178.75,178.75,178.23,178.37,21816.0,173.8867,173.8867,173.3808,173.517,21816.0
2020-12-07 13:00:00,178.44,178.48,177.89,178.35,21127.0,173.5851,173.624,173.0501,173.4975,21127.0
2020-12-07 13:30:00,178.25,178.3,177.9,177.94,25589.0,173.4003,173.4489,173.0598,173.0987,25589.0
2020-12-07 14:00:00,177.98,178.09,177.7,177.96,17981.0,173.1376,173.2446,172.8652,173.1182,17981.0
2020-12-07 14:30:00,178.0,178.31,177.99,178.08,13540.0,173.1571,173.4586,173.1473,173.2349,13540.0
2020-12-07 15:00:00,178.12,178.25,177.9,178.0,24544.0,173.2738,173.4003,173.0598,173.1571,24544.0
2020-12-07 15:30:00,178.0,178.55,177.14,178.29,95339.0,173.1571,173.6921,172.3205,173.4392,95339.0
2020-12-08 09:30:00,176.97,178.58,176.58,178.3,47077.0,172.1551,173.7213,171.7757,173.4489,47077.0
2020-12-08 10:00:00,178.33,178.41,177.29,177.7,29806.0,173.4781,173.5559,172.4664,172.8652,29806.0
2020-12-08 10:30:00,177.77,179.36,177.75,179.36,33120.0,172.9333,174.4801,172.9139,174.4801,33120.0
2020-12-08 11:00:00,179.36,179.85,178.82,179.06,27174.0,174.4801,174.9567,173.9548,174.1882,27174.0
2020-12-08 11:30:00,178.95,179.14,178.83,178.9,16140.0,174.0812,174.266,173.9645,174.0326,16140.0
2020-12-08 12:00:00,178.87,179.28,178.86,179.18,18619.0,174.0034,174.4022,173.9937,174.305,18619.0
2020-12-08 12:30:00,179.12,179.17,178.6,178.7,19194.0,174.2466,174.2952,173.7407,173.838,19194.0
2020-12-08 13:00:00,178.77,179.65,178.67,179.58,18704.0,173.9061,174.7622,173.8088,174.6941,18704.0
2020-12-08 13:30:00,179.57,180.25,179.57,180.16,19101.0,174.6843,175.3458,174.6843,175.2583,19101.0
2020-12-08 14:00:00,180.13,180.94,180.13,180.53,22571.0,175.2291,176.0171,175.2291,175.6182,22571.0
2020-12-08 14:30:00,180.55,180.73,179.49,179.61,19066.0,175.6377,175.8128,174.6065,174.7233,19066.0
2020-12-08 15:00:00,179.6,180.24,179.6,180.21,30190.0,174.7135,175.3361,174.7135,175.3069,30190.0
2020-12-08 15:30:00,180.2,180.7,180.02,180.43,80956.0,175.2972,175.7836,175.1221,175.5209,80956.0
2020-12-09 09:30:00,180.55,181.15,180.17,180.48,54400.0,175.6377,176.2214,175.268,175.5696,54400.0
2020-12-09 10:00:00,180.61,180.68,179.73,179.84,12101.0,175.6961,175.7641,174.84,174.947,12101.0
2020-12-09 10:30:00,179.71,179.71,178.86,179.15,19549.0,174.8205,174.8205,173.9937,174.2758,19549.0
2020-12-09 11:00:00,179.01,179.12,177.39,177.42,42162.0,174.1396,174.2466,172.5637,172.5928,42162.0
2020-12-09 11:30:00,177.35,177.95,177.29,177.6,37508.0,172.5247,173.1084,172.4664,172.7679,37508.0
2020-12-09 12:00:00,177.6,177.7,177.46,177.56,31557.0,172.7679,172.8652,172.6318,172.729,31557.0
2020-12-09 12:30:00,177.59,177.64,177.38,177.46,29817.0,172.7582,172.8069,172.5539,172.6318,29817.0
2020-12-09 13:00:00,177.41,177.54,177.15,177.45,39749.0,172.5831,172.7096,172.3302,172.622,39749.0
2020-12-09 13:30:00,177.36,177.38,176.88,177.08,36809.0,172.5345,172.5539,172.0675,172.2621,36809.0
2020-12-09 14:00:00,177.13,178.77,177.09,178.74,24134.0,172.3107,173.9061,172.2718,173.8769,24134.0
2020-12-09 14:30:00,178.61,178.69,177.87,177.89,24809.0,173.7505,173.8283,173.0306,173.0501,24809.0
2020-12-09 15:00:00,177.88,178.37,177.83,178.06,23536.0,173.0403,173.517,172.9917,173.2154,23536.0
2020-12-09 15:30:00,178.06,179.36,178.05,178.69,84282.0,173.2154,174.4801,173.2057,173.8283,84282.0
2020-12-10 09:30:00,177.5,179.14,177.1,177.89,39841.0,172.6707,174.266,172.2815,173.0501,39841.0
2020-12-10 10:00:00,177.8,177.91,177.31,177.66,33261.0,172.9625,173.0695,172.4858,172.8263,33261.0
2020-12-10 10:30:00,177.66,177.75,176.93,177.59,35337.0,172.8263,172.9139,172.1162,172.7582,35337.0
2020-12-10 11:00:00,177.7,178.54,177.31,178.53,81057.0,172.8652,173.6824,172.4858,173.6726,81057.0
2020-12-10 11:30:00,178.5,178.56,177.65,177.67,21064.0,173.6435,173.7018,172.8166,172.836,21064.0
2020-12-10 12:00:00,177.57,178.29,177.5,178.16,21591.0,172.7388,173.4392,172.6707,173.3127,21591.0
2020-12-10 12:30:00,178.26,178.83,178.21,178.7,11494.0,173.41,173.9645,173.3613,173.838,11494.0
2020-12-10 13:00:00,178.71,178.98,178.2,178.2,13409.0,173.8477,174.1104,173.3516,173.3516,13409.0
2020-12-10 13:30:00,178.15,178.3,177.92,177.98,13488.0,173.303,173.4489,173.0792,173.1376,13488.0
2020-12-10 14:00:00,177.99,178.14,177.71,177.74,19824.0,173.1473,173.2933,172.875,172.9041,19824.0
2020-12-10 14:30:00,177.79,178.01,177.64,177.9,12349.0,172.9528,173.1668,172.8069,173.0598,12349.0
2020-12-10 15:00:00,177.94,178.57,177.94,178.33,25716.0,173.0987,173.7116,173.0987,173.4781,25716.0
2020-12-10 15:30:00,178.41,178.56,177.65,177.68,86724.0,173.5559,173.7018,172.8166,172.8458,86724.0
2020-12-11 09:30:00,176.95,177.09,175.75,176.16,46129.0,172.1356,172.2718,170.9683,171.3671,46129.0
2020-12-11 10:00:00,176.11,176.31,175.61,175.89,25276.0,171.3185,171.513,170.8321,171.1045,25276.0
2020-12-11 10:30:00,175.92,176.08,175.07,175.08,24114.0,171.1337,171.2893,170.3068,170.3165,24114.0
2020-12-11 11:00:00,175.04,175.12,174.2,174.46,27601.0,170.2776,170.3554,169.4605,169.7134,27601.0
2020-12-11 11:30:00,174.42,174.5,173.85,174.01,25567.0,169.6745,169.7523,169.12,169.2756,25567.0
2020-12-11 12:00:00,174.02,174.09,173.1,173.66,26444.0,169.2853,169.3534,168.3904,168.9351,26444.0
2020-12-11 12:30:00,173.73,174.02,173.42,173.97,37609.0,169.0032,169.2853,168.7017,169.2367,37609.0
2020-12-11 13:00:00,173.98,174.92,173.96,174.47,27651.0,169.2464,170.1609,169.227,169.7231,27651.0
2020-12-11 13:30:00,174.51,174.87,174.44,174.8,13490.0,169.762,170.1122,169.6939,170.0441,13490.0
2020-12-11 14:00:00,174.8,175.28,174.71,175.11,13150.0,170.0441,170.5111,169.9566,170.3457,13150.0
2020-12-11 14:30:00,175.13,175.36,175.05,175.13,8232.0,170.3651,170.5889,170.2873,170.3651,8232.0
2020-12-11 15:00:00,175.06,175.61,175.04,175.04,19449.0,170.2971,170.8321,170.2776,170.2776,19449.0
2020-12-11 15:30:00,175.07,175.27,174.25,174.66,111883.0,170.3068,170.5013,169.5091,169.9079,111883.0
2020-12-14 09:30:00,176.5,176.5,173.63,173.73,52501.0,171.6979,171.6979,168.906,169.0032,52501.0
2020-12-14 10:00:00,173.78,174.34,173.12,173.64,40758.0,169.0519,169.5966,168.4098,168.9157,40758.0
2020-12-14 10:30:00,173.59,174.22,173.3,173.83,57080.0,168.867,169.4799,168.5849,169.1005,57080.0
2020-12-14 11:00:00,173.8,174.74,173.73,173.89,41628.0,169.0713,169.9858,169.0032,169.1589,41628.0
2020-12-14 11:30:00,173.84,174.13,173.38,174.13,18842.0,169.1102,169.3924,168.6628,169.3924,18842.0
2020-12-14 12:00:00,174.1,174.7,173.9,174.05,23518.0,169.3632,169.9468,169.1686,169.3145,23518.0
2020-12-14 12:30:00,174.05,174.3,173.51,173.59,21960.0,169.3145,169.5577,168.7892,168.867,21960.0
2020-12-14 13:00:00,173.61,173.61,172.79,172.83,25961.0,168.8865,168.8865,168.0888,168.1277,25961.0
2020-12-14 13:30:00,172.78,172.83,172.07,172.25,27298.0,168.0791,168.1277,167.3884,167.5635,27298.0
2020-12-14 14:00:00,172.3,172.53,172.07,172.22,18989.0,167.6121,167.8359,167.3884,167.5343,18989.0
2020-12-14 14:30:00,172.26,172.89,171.8,172.82,28681.0,167.5732,168.1861,167.1257,168.118,28681.0
2020-12-14 15:00:00,172.79,173.51,172.47,173.16,35652.0,168.0888,168.7892,167.7775,168.4487,35652.0
2020-12-14 15:30:00,173.1,173.11,172.17,172.17,102816.0,168.3904,168.4001,167.4857,167.4857,102816.0
2020-12-15 09:30:00,173.52,174.4,172.05,172.25,60032.0,168.799,169.655,167.3689,167.5635,60032.0
2020-12-15 10:00:00,172.25,172.96,171.95,171.95,26895.0,167.5635,168.2542,167.2717,167.2717,26895.0
2020-12-15 10:30:00,172.03,172.21,171.38,172.08,31598.0,167.3495,167.5246,166.7172,167.3981,31598.0
2020-12-15 11:00:00,172.14,172.91,172.04,172.55,23150.0,167.4565,168.2055,167.3592,167.8553,23150.0
2020-12-15 11:30:00,172.39,172.75,172.29,172.59,21163.0,167.6997,168.0499,167.6024,167.8943,21163.0
2020-12-15 12:00:00,172.62,172.94,172.51,172.81,45794.0,167.9234,168.2347,167.8164,168.1083,45794.0
2020-12-15 12:30:00,172.84,173.86,172.82,173.81,19243.0,168.1375,169.1297,168.118,169.0811,19243.0
2020-12-15 13:00:00,173.88,174.41,173.72,173.81,18122.0,169.1492,169.6647,168.9935,169.0811,18122.0
2020-12-15 13:30:00,173.88,174.02,173.36,173.72,18518.0,169.1492,169.2853,168.6433,168.9935,18518.0
2020-12-15 14:00:00,173.73,173.88,173.35,173.56,24124.0,169.0032,169.1492,168.6336,168.8379,24124.0
2020-12-15 14:30:00,173.49,174.0,173.29,173.3,31924.0,168.7698,169.2659,168.5752,168.5849,31924.0
2020-12-15 15:00:00,173.31,173.76,172.9,172.96,45061.0,168.5947,169.0324,168.1958,168.2542,45061.0
2020-12-15 15:30:00,172.91,173.21,172.63,173.09,97884.0,168.2055,168.4974,167.9332,168.3807,97884.0
2020-12-16 09:30:00,172.8,172.8,170.72,171.5,55300.0,168.0985,168.0985,166.0751,166.8339,55300.0
2020-12-16 10:00:00,171.5,172.13,171.34,171.93,45884.0,166.8339,167.4468,166.6783,167.2522,45884.0
2020-12-16 10:30:00,172.05,172.6,172.0,172.3,32471.0,167.3689,167.904,167.3203,167.6121,32471.0
2020-12-16 11:00:00,172.36,172.5,172.11,172.49,32476.0,167.6705,167.8067,167.4273,167.797,32476.0
2020-12-16 11:30:00,172.58,172.7,172.05,172.06,16012.0,167.8845,168.0013,167.3689,167.3787,16012.0
2020-12-16 12:00:00,172.09,172.23,171.51,171.82,36741.0,167.4079,167.544,166.8436,167.1452,36741.0
2020-12-16 12:30:00,171.86,172.06,171.66,171.77,38844.0,167.1841,167.3787,166.9896,167.0966,38844.0
2020-12-16 13:00:00,171.81,171.81,171.26,171.44,20170.0,167.1355,167.1355,166.6004,166.7755,20170.0
2020-12-16 13:30:00,171.47,171.78,171.44,171.59,35043.0,166.8047,167.1063,166.7755,166.9215,35043.0
2020-12-16 14:00:00,171.61,171.94,171.13,171.59,31127.0,166.9409,167.2619,166.474,166.9215,31127.0
2020-12-16 14:30:00,171.67,172.83,171.65,172.83,22327.0,166.9993,168.1277,166.9798,168.1277,22327.0
2020-12-16 15:00:00,172.83,173.46,172.54,173.42,43797.0,168.1277,168.7406,167.8456,168.7017,43797.0
2020-12-16 15:30:00,173.37,173.59,172.34,172.35,114085.0,168.653,168.867,167.6511,167.6608,114085.0
2020-12-17 09:30:00,173.72,174.0,171.85,171.93,64418.0,168.9935,169.2659,167.1744,167.2522,64418.0
2020-12-17 10:00:00,171.94,172.19,171.07,171.99,29884.0,167.2619,167.5051,166.4156,167.3106,29884.0
2020-12-17 10:30:00,172.01,172.46,171.68,171.96,22692.0,167.33,167.7678,167.009,167.2814,22692.0
2020-12-17 11:00:00,171.93,172.36,171.61,172.17,31478.0,167.2522,167.6705,166.9409,167.4857,31478.0
2020-12-17 11:30:00,172.16,172.34,171.76,172.03,18635.0,167.476,167.6511,167.0868,167.3495,18635.0
2020-12-17 12:00:00,172.03,172.03,171.32,171.78,27691.0,167.3495,167.3495,166.6588,167.1063,27691.0
2020-12-17 12:30:00,171.82,171.94,171.34,171.62,21023.0,167.1452,167.2619,166.6783,166.9506,21023.0
2020-12-17 13:00:00,171.59,172.23,171.56,172.09,18873.0,166.9215,167.544,166.8923,167.4079,18873.0
2020-12-17 13:30:00,172.06,172.12,171.8,171.86,20059.0,167.3787,167.437,167.1257,167.1841,20059.0
2020-12-17 14:00:00,171.79,172.18,171.73,172.18,17055.0,167.116,167.4954,167.0577,167.4954,17055.0
2020-12-17 14:30:00,172.15,172.48,172.1,172.37,30936.0,167.4662,167.7872,167.4176,167.6802,30936.0
2020-12-17 15:00:00,172.4,172.85,172.25,172.64,30499.0,167.7094,168.1472,167.5635,167.9429,30499.0
2020-12-17 15:30:00,172.63,172.94,172.36,172.88,81639.0,167.9332,168.2347,167.6705,168.1764,81639.0
2020-12-18 09:30:00,173.0,173.45,171.35,171.89,149741.0,168.2931,168.7309,166.688,167.2133,149741.0
2020-12-18 10:00:00,171.81,171.94,170.96,171.09,35791.0,167.1355,167.2619,166.3086,166.4351,35791.0
2020-12-18 10:30:00,171.02,171.89,170.83,171.81,44799.0,166.367,167.2133,166.1821,167.1355,44799.0
2020-12-18 11:00:00,171.85,171.97,171.26,171.55,38093.0,167.1744,167.2911,166.6004,166.8826,38093.0
2020-12-18 11:30:00,171.57,171.6,171.14,171.35,29822.0,166.902,166.9312,166.4837,166.688,29822.0
2020-12-18 12:00:00,171.34,172.3,171.31,172.06,37408.0,166.6783,167.6121,166.6491,167.3787,37408.0
2020-12-18 12:30:00,172.02,172.31,171.98,172.21,41076.0,167.3398,167.6219,167.3009,167.5246,41076.0
2020-12-18 13:00:00,172.21,172.47,172.06,172.3,32446.0,167.5246,167.7775,167.3787,167.6121,32446.0
2020-12-18 13:30:00,172.27,172.33,172.04,172.11,34982.0,167.583,167.6413,167.3592,167.4273,34982.0
2020-12-18 14:00:00,172.1,172.34,171.83,172.23,38746.0,167.4176,167.6511,167.1549,167.544,38746.0
2020-12-18 14:30:00,172.22,172.47,171.76,171.76,69403.0,167.5343,167.7775,167.0868,167.0868,69403.0
2020-12-18 15:00:00,171.79,171.97,171.49,171.57,86192.0,167.116,167.2911,166.8242,166.902,86192.0
2020-12-18 15:30:00,171.58,174.18,171.42,173.4,248305.0,166.9117,169.441,166.7561,168.6822,248305.0
2020-12-21 09:30:00,171.1,171.69,170.2,170.4,60448.0,166.4448,167.0187,165.5693,165.7638,60448.0
2020-12-21 10:00:00,170.4,170.55,169.2,169.81,57504.0,165.7638,165.9098,164.5965,165.1899,57504.0
2020-12-21 10:30:00,169.78,170.06,169.5,169.74,26690.0,165.1607,165.4331,164.8883,165.1218,26690.0
2020-12-21 11:00:00,169.68,170.3,169.68,169.93,14058.0,165.0634,165.6666,165.0634,165.3066,14058.0
2020-12-21 11:30:00,169.87,170.16,169.4,170.09,19060.0,165.2483,165.5304,164.791,165.4623,19060.0
2020-12-21 12:00:00,170.15,170.93,170.15,170.93,16206.0,165.5206,166.2794,165.5206,166.2794,16206.0
2020-12-21 12:30:00,170.92,171.4,170.87,171.29,21255.0,166.2697,166.7366,166.2211,166.6296,21255.0
2020-12-21 13:00:00,171.34,171.49,171.1,171.21,18762.0,166.6783,166.8242,166.4448,166.5518,18762.0
2020-12-21 13:30:00,171.13,171.32,170.86,170.94,20701.0,166.474,166.6588,166.2113,166.2891,20701.0
2020-12-21 14:00:00,170.98,171.42,170.88,171.42,17837.0,166.3281,166.7561,166.2308,166.7561,17837.0
2020-12-21 14:30:00,171.2,171.36,171.03,171.31,18591.0,166.5421,166.6977,166.3767,166.6491,18591.0
2020-12-21 15:00:00,171.42,171.53,171.11,171.44,13175.0,166.7561,166.8631,166.4545,166.7755,13175.0
2020-12-21 15:30:00,171.39,171.69,170.98,171.34,78325.0,166.7269,167.0187,166.3281,166.6783,78325.0
2020-12-22 09:30:00,171.47,172.21,169.81,170.0,44083.0,166.8047,167.5246,165.1899,165.3747,44083.0
2020-12-22 10:00:00,169.96,170.83,169.66,170.61,17414.0,165.3358,166.1821,165.044,165.9681,17414.0
2020-12-22 10:30:00,170.61,171.42,170.16,171.03,27632.0,165.9681,166.7561,165.5304,166.3767,27632.0
2020-12-22 11:00:00,170.96,171.69,170.96,171.58,14667.0,166.3086,167.0187,166.3086,166.9117,14667.0
2020-12-22 11:30:00,171.69,171.82,170.87,171.1,21877.0,167.0187,167.1452,166.2211,166.4448,21877.0
2020-12-22 12:00:00,171.09,171.69,170.99,171.18,20178.0,166.4351,167.0187,166.3378,166.5226,20178.0
2020-12-22 12:30:00,171.23,171.61,170.96,171.15,14985.0,166.5713,166.9409,166.3086,166.4934,14985.0
2020-12-22 13:00:00,171.16,171.42,170.87,171.23,13444.0,166.5032,166.7561,166.2211,166.5713,13444.0
2020-12-22 13:30:00,171.24,171.25,170.89,170.91,13540.0,166.581,166.5907,166.2405,166.26,13540.0
2020-12-22 14:00:00,170.95,170.95,169.86,169.88,27053.0,166.2989,166.2989,165.2385,165.258,27053.0
2020-12-22 14:30:00,169.87,170.31,169.63,170.31,22300.0,165.2483,165.6763,165.0148,165.6763,22300.0
2020-12-22 15:00:00,170.34,170.5,169.77,169.9,21784.0,165.7055,165.8611,165.151,165.2774,21784.0
2020-12-22 15:30:00,169.85,170.1,169.33,170.01,68462.0,165.2288,165.472,164.723,165.3845,68462.0
2020-12-23 09:30:00,170.11,172.95,170.11,171.74,46808.0,165.4817,168.2445,165.4817,167.0674,46808.0
2020-12-23 10:00:00,171.88,171.88,170.7,171.1,21753.0,167.2036,167.2036,166.0557,166.4448,21753.0
2020-12-23 10:30:00,171.2,171.32,170.78,171.0,9745.0,166.5421,166.6588,166.1335,166.3475,9745.0
2020-12-23 11:00:00,171.08,172.04,170.94,171.42,19105.0,166.4253,167.3592,166.2891,166.7561,19105.0
2020-12-23 11:30:00,171.41,171.82,171.22,171.64,23620.0,166.7464,167.1452,166.5615,166.9701,23620.0
2020-12-23 12:00:00,171.57,171.59,171.04,171.16,13148.0,166.902,166.9215,166.3864,166.5032,13148.0
2020-12-23 12:30:00,171.16,171.62,171.16,171.54,12292.0,166.5032,166.9506,166.5032,166.8728,12292.0
2020-12-23 13:00:00,171.61,171.71,171.46,171.54,12084.0,166.9409,167.0382,166.795,166.8728,12084.0
2020-12-23 13:30:00,171.52,171.61,171.24,171.37,6271.0,166.8534,166.9409,166.581,166.7074,6271.0
2020-12-23 14:00:00,171.33,171.33,171.06,171.11,5016.0,166.6685,166.6685,166.4059,166.4545,5016.0
2020-12-23 14:30:00,171.11,171.32,170.88,170.99,9533.0,166.4545,166.6588,166.2308,166.3378,9533.0
2020-12-23 15:00:00,171.01,171.13,170.9,170.99,14232.0,166.3572,166.474,166.2502,166.3378,14232.0
2020-12-23 15:30:00,171.1,171.26,170.0,170.08,79891.0,166.4448,166.6004,165.3747,165.4525,79891.0
2020-12-24 09:30:00,170.72,170.84,169.52,170.15,32529.0,166.0751,166.1919,164.9078,165.5206,32529.0
2020-12-24 10:00:00,169.93,170.01,169.21,169.63,24589.0,165.3066,165.3845,164.6062,165.0148,24589.0
2020-12-24 10:30:00,169.72,169.72,169.09,169.17,13155.0,165.1023,165.1023,164.4895,164.5673,13155.0
2020-12-24 11:00:00,169.21,169.62,169.18,169.29,18053.0,164.6062,165.0051,164.577,164.684,18053.0
2020-12-24 11:30:00,169.23,169.59,169.2,169.54,12428.0,164.6257,164.9759,164.5965,164.9272,12428.0
2020-12-24 12:00:00,169.6,170.29,169.44,170.28,18358.0,164.9856,165.6568,164.83,165.6471,18358.0
2020-12-24 12:30:00,170.29,170.99,170.28,170.92,27170.0,165.6568,166.3378,165.6471,166.2697,27170.0
2020-12-28 09:30:00,171.85,172.68,171.26,172.44,58614.0,167.1744,167.9818,166.6004,167.7483,58614.0
2020-12-28 10:00:00,172.5,174.35,172.4,174.23,46038.0,167.8067,169.6064,167.7094,169.4896,46038.0
2020-12-28 10:30:00,174.3,174.7,173.38,173.38,43459.0,169.5577,169.9468,168.6628,168.6628,43459.0
2020-12-28 11:00:00,173.42,173.77,173.12,173.27,25298.0,168.7017,169.0421,168.4098,168.5558,25298.0
2020-12-28 11:30:00,173.28,173.52,172.97,173.04,22217.0,168.5655,168.799,168.2639,168.332,22217.0
2020-12-28 12:00:00,173.07,173.68,173.01,173.54,39082.0,168.3612,168.9546,168.3028,168.8184,39082.0
2020-12-28 12:30:00,173.61,173.72,173.41,173.54,37537.0,168.8865,168.9935,168.6919,168.8184,37537.0
2020-12-28 13:00:00,173.53,173.73,173.39,173.58,41080.0,168.8087,169.0032,168.6725,168.8573,41080.0
2020-12-28 13:30:00,173.62,174.05,173.5,174.0,24098.0,168.8962,169.3145,168.7795,169.2659,24098.0
2020-12-28 14:00:00,173.98,174.26,173.96,174.04,33853.0,169.2464,169.5188,169.227,169.3048,33853.0
2020-12-28 14:30:00,174.08,174.43,173.98,174.02,34814.0,169.3437,169.6842,169.2464,169.2853,34814.0
2020-12-28 15:00:00,174.06,174.13,173.62,173.96,69625.0,169.3243,169.3924,168.8962,169.227,69625.0
2020-12-28 15:30:00,173.98,174.79,173.86,174.5,171726.0,169.2464,170.0344,169.1297,169.7523,171726.0
2020-12-29 09:30:00,175.15,176.65,175.15,176.39,84726.0,170.3846,171.8438,170.3846,171.5909,84726.0
2020-12-29 10:00:00,176.41,176.9,175.28,175.37,51649.0,171.6103,172.087,170.5111,170.5986,51649.0
2020-12-29 10:30:00,175.25,175.28,173.81,174.09,41030.0,170.4819,170.5111,169.0811,169.3534,41030.0
2020-12-29 11:00:00,174.07,174.99,173.85,174.89,28410.0,169.334,170.229,169.12,170.1317,28410.0
2020-12-29 11:30:00,174.87,175.08,174.61,174.63,32302.0,170.1122,170.3165,169.8593,169.8788,32302.0
2020-12-29 12:00:00,174.66,174.66,174.0,174.0,35362.0,169.9079,169.9079,169.2659,169.2659,35362.0
2020-12-29 12:30:00,174.0,174.0,173.14,173.33,63135.0,169.2659,169.2659,168.4293,168.6141,63135.0
2020-12-29 13:00:00,173.33,173.8,173.08,173.74,13892.0,168.6141,169.0713,168.3709,169.013,13892.0
2020-12-29 13:30:00,173.69,173.96,173.57,173.67,14509.0,168.9643,169.227,168.8476,168.9449,14509.0
2020-12-29 14:00:00,173.66,174.18,173.42,174.04,19662.0,168.9351,169.441,168.7017,169.3048,19662.0
2020-12-29 14:30:00,174.16,174.55,173.92,174.21,24023.0,169.4215,169.8009,169.1881,169.4702,24023.0
2020-12-29 15:00:00,174.27,174.69,174.02,174.69,29604.0,169.5285,169.9371,169.2853,169.9371,29604.0
2020-12-29 15:30:00,174.66,174.74,174.13,174.19,81106.0,169.9079,169.9858,169.3924,169.4507,81106.0
2020-12-30 09:30:00,174.04,174.77,173.58,174.76,48396.0,169.3048,170.0149,168.8573,170.0052,48396.0
2020-12-30 10:00:00,174.76,175.07,174.43,174.81,17407.0,170.0052,170.3068,169.6842,170.0539,17407.0
2020-12-30 10:30:00,174.82,175.13,174.06,174.12,25975.0,170.0636,170.3651,169.3243,169.3826,25975.0
2020-12-30 11:00:00,174.17,174.22,173.75,173.78,15958.0,169.4313,169.4799,169.0227,169.0519,15958.0
2020-12-30 11:30:00,173.76,174.06,173.64,173.78,11170.0,169.0324,169.3243,168.9157,169.0519,11170.0
2020-12-30 12:00:00,173.86,174.09,173.69,173.99,14902.0,169.1297,169.3534,168.9643,169.2562,14902.0
2020-12-30 12:30:00,174.02,174.53,173.89,174.06,12901.0,169.2853,169.7815,169.1589,169.3243,12901.0
2020-12-30 13:00:00,174.07,174.26,173.94,174.01,10796.0,169.334,169.5188,169.2075,169.2756,10796.0
2020-12-30 13:30:00,173.92,174.38,173.9,174.02,14243.0,169.1881,169.6356,169.1686,169.2853,14243.0
2020-12-30 14:00:00,174.03,174.15,173.55,173.68,17760.0,169.2951,169.4118,168.8281,168.9546,17760.0
2020-12-30 14:30:00,173.67,173.67,173.05,173.13,28114.0,168.9449,168.9449,168.3417,168.4196,28114.0
2020-12-30 15:00:00,173.15,173.48,173.11,173.29,21701.0,168.439,168.76,168.4001,168.5752,21701.0
2020-12-30 15:30:00,173.32,173.89,173.17,173.54,87727.0,168.6044,169.1589,168.4585,168.8184,87727.0
2020-12-31 09:30:00,173.0,173.77,172.53,172.7,43929.0,168.2931,169.0421,167.8359,168.0013,43929.0
2020-12-31 10:00:00,172.66,173.27,172.54,172.78,24239.0,167.9624,168.5558,167.8456,168.0791,24239.0
2020-12-31 10:30:00,172.78,172.78,171.98,172.26,21125.0,168.0791,168.0791,167.3009,167.5732,21125.0
2020-12-31 11:00:00,172.27,172.45,171.81,171.81,25111.0,167.583,167.7581,167.1355,167.1355,25111.0
2020-12-31 11:30:00,171.82,172.4,171.82,172.21,28010.0,167.1452,167.7094,167.1452,167.5246,28010.0
2020-12-31 12:00:00,172.21,172.39,171.92,172.02,15298.0,167.5246,167.6997,167.2425,167.3398,15298.0
2020-12-31 12:30:00,172.02,172.44,171.76,172.4,16347.0,167.3398,167.7483,167.0868,167.7094,16347.0
2020-12-31 13:00:00,172.4,172.99,172.11,172.12,19614.0,167.7094,168.2834,167.4273,167.437,19614.0
2020-12-31 13:30:00,172.25,172.69,171.92,172.31,17858.0,167.5635,167.9915,167.2425,167.6219,17858.0
2020-12-31 14:00:00,172.42,172.95,172.01,172.7,18035.0,167.7289,168.2445,167.33,168.0013,18035.0
2020-12-31 14:30:00,172.66,173.06,172.56,172.68,23195.0,167.9624,168.3515,167.8651,167.9818,23195.0
2020-12-31 15:00:00,172.66,173.78,172.63,173.75,26902.0,167.9624,169.0519,167.9332,169.0227,26902.0
2020-12-31 15:30:00,173.82,174.14,173.17,173.91,84339.0,169.0908,169.4021,168.4585,169.1783,84339.0
2021-01-04 09:30:00,174.28,175.0,173.18,173.29,65005.0,169.5383,170.2387,168.4682,168.5752,65005.0
2021-01-04 10:00:00,173.45,173.72,171.34,171.55,53967.0,168.7309,168.9935,166.6783,166.8826,53967.0
2021-01-04 10:30:00,171.64,172.0,170.72,171.31,67318.0,166.9701,167.3203,166.0751,166.6491,67318.0
2021-01-04 11:00:00,171.33,172.18,170.5,171.8,37004.0,166.6685,167.4954,165.8611,167.1257,37004.0
2021-01-04 11:30:00,171.86,172.06,171.43,171.99,37601.0,167.1841,167.3787,166.7658,167.3106,37601.0
2021-01-04 12:00:00,172.02,173.22,171.3,173.22,48226.0,167.3398,168.5071,166.6394,168.5071,48226.0
2021-01-04 12:30:00,173.18,173.23,171.78,172.25,39550.0,168.4682,168.5168,167.1063,167.5635,39550.0
2021-01-04 13:00:00,172.3,173.79,172.23,173.61,31611.0,167.6121,169.0616,167.544,168.8865,31611.0
2021-01-04 13:30:00,173.61,173.88,172.8,173.13,29246.0,168.8865,169.1492,168.0985,168.4196,29246.0
2021-01-04 14:00:00,173.01,173.24,172.4,173.16,26347.0,168.3028,168.5266,167.7094,168.4487,26347.0
2021-01-04 14:30:00,173.06,173.47,172.6,173.39,21685.0,168.3515,168.7503,167.904,168.6725,21685.0
2021-01-04 15:00:00,173.36,173.46,172.72,173.26,26906.0,168.6433,168.7406,168.0207,168.546,26906.0
2021-01-04 15:30:00,173.37,174.89,173.31,174.5,121151.0,168.653,170.1317,168.5947,169.7523,121151.0
2021-01-05 09:30:00,174.49,177.24,174.47,175.5,78203.0,169.7426,172.4177,169.7231,170.7251,78203.0
2021-01-05 10:00:00,175.49,175.98,174.35,174.9,74548.0,170.7154,171.192,169.6064,170.1414,74548.0
2021-01-05 10:30:00,174.99,175.11,173.65,174.91,58336.0,170.229,170.3457,168.9254,170.1511,58336.0
2021-01-05 11:00:00,174.91,175.42,174.31,175.31,93131.0,170.1511,170.6473,169.5675,170.5403,93131.0
2021-01-05 11:30:00,175.2,175.81,175.08,175.24,31499.0,170.4332,171.0266,170.3165,170.4722,31499.0
2021-01-05 12:00:00,175.27,175.91,175.16,175.48,27755.0,170.5013,171.1239,170.3943,170.7056,27755.0
2021-01-05 12:30:00,175.52,176.6,175.48,176.35,26172.0,170.7445,171.7952,170.7056,171.552,26172.0
2021-01-05 13:00:00,176.35,176.59,175.65,175.69,16280.0,171.552,171.7854,170.871,170.9099,16280.0
2021-01-05 13:30:00,175.68,176.23,175.58,175.8,14636.0,170.9002,171.4352,170.8029,171.0169,14636.0
2021-01-05 14:00:00,175.87,177.1,175.84,177.08,30545.0,171.085,172.2815,171.0558,172.2621,30545.0
2021-01-05 14:30:00,177.13,177.96,176.93,177.29,73718.0,172.3107,173.1182,172.1162,172.4664,73718.0
2021-01-05 15:00:00,177.25,177.29,175.82,176.05,36545.0,172.4275,172.4664,171.0364,171.2601,36545.0
2021-01-05 15:30:00,176.09,176.25,175.09,175.68,128751.0,171.299,171.4547,170.3262,170.9002,128751.0
2021-01-06 09:30:00,174.0,181.35,173.87,180.59,139202.0,169.2659,176.4159,169.1394,175.6766,139202.0
2021-01-06 10:00:00,180.7,181.3,180.25,181.1,51902.0,175.7836,176.3673,175.3458,176.1727,51902.0
2021-01-06 10:30:00,181.04,182.34,181.04,182.25,41225.0,176.1144,177.379,176.1144,177.2914,41225.0
2021-01-06 11:00:00,182.19,182.5,181.5,181.75,33403.0,177.2331,177.5346,176.5618,176.805,33403.0
2021-01-06 11:30:00,181.76,182.09,181.44,181.71,34888.0,176.8148,177.1358,176.5035,176.7661,34888.0
2021-01-06 12:00:00,181.7,181.71,180.17,180.4,33321.0,176.7564,176.7661,175.268,175.4918,33321.0
2021-01-06 12:30:00,180.39,181.27,180.39,181.26,24945.0,175.482,176.3381,175.482,176.3284,24945.0
2021-01-06 13:00:00,181.31,181.72,181.18,181.42,17753.0,176.377,176.7759,176.2505,176.484,17753.0
2021-01-06 13:30:00,181.52,181.8,180.83,180.95,31767.0,176.5813,176.8537,175.9101,176.0268,31767.0
2021-01-06 14:00:00,180.93,181.32,179.41,179.56,42215.0,176.0073,176.3867,174.5287,174.6746,42215.0
2021-01-06 14:30:00,179.51,179.95,178.6,179.8,58694.0,174.626,175.054,173.7407,174.9081,58694.0
2021-01-06 15:00:00,179.91,180.0,178.51,179.43,57134.0,175.0151,175.1026,173.6532,174.5482,57134.0
2021-01-06 15:30:00,179.43,179.75,178.26,178.93,150544.0,174.5482,174.8594,173.41,174.0618,150544.0
2021-01-07 09:30:00,179.9,181.54,179.51,181.23,73543.0,175.0054,176.6007,174.626,176.2992,73543.0
2021-01-07 10:00:00,181.29,182.36,181.26,182.23,53183.0,176.3575,177.3984,176.3284,177.272,53183.0
2021-01-07 10:30:00,182.08,182.68,181.78,182.26,62781.0,177.1261,177.7097,176.8342,177.3012,62781.0
2021-01-07 11:00:00,182.29,182.7,181.6,181.73,31197.0,177.3303,177.7292,176.6591,176.7856,31197.0
2021-01-07 11:30:00,181.78,182.57,181.78,182.52,33046.0,176.8342,177.6027,176.8342,177.5541,33046.0
2021-01-07 12:00:00,182.61,182.95,182.46,182.89,40301.0,177.6416,177.9724,177.4957,177.914,40301.0
2021-01-07 12:30:00,182.92,183.76,182.88,183.24,51631.0,177.9432,178.7603,177.9043,178.2545,51631.0
2021-01-07 13:00:00,183.23,183.44,182.77,183.08,36136.0,178.2448,178.4491,177.7973,178.0988,36136.0
2021-01-07 13:30:00,183.07,183.48,182.95,182.95,46864.0,178.0891,178.488,177.9724,177.9724,46864.0
2021-01-07 14:00:00,182.93,183.15,182.03,182.09,50959.0,177.9529,178.1669,177.0774,177.1358,50959.0
2021-01-07 14:30:00,182.12,182.31,181.5,181.6,67121.0,177.165,177.3498,176.5618,176.6591,67121.0
2021-01-07 15:00:00,181.82,182.24,181.45,182.24,59869.0,176.8731,177.2817,176.5132,177.2817,59869.0
2021-01-07 15:30:00,182.32,183.5,182.25,183.02,256613.0,177.3595,178.5074,177.2914,178.0405,256613.0
2021-01-08 09:30:00,183.86,184.39,183.1,184.05,49285.0,178.8576,179.3732,178.1183,179.0425,49285.0
2021-01-08 10:00:00,184.06,184.23,183.03,183.31,35519.0,179.0522,179.2176,178.0502,178.3226,35519.0
2021-01-08 10:30:00,183.24,183.33,182.02,182.59,60818.0,178.2545,178.342,177.0677,177.6222,60818.0
2021-01-08 11:00:00,182.77,183.56,182.72,183.15,43308.0,177.7973,178.5658,177.7486,178.1669,43308.0
2021-01-08 11:30:00,183.13,183.66,182.59,183.65,71848.0,178.1475,178.6631,177.6222,178.6533,71848.0
2021-01-08 12:00:00,183.66,183.91,183.4,183.5,37190.0,178.6631,178.9063,178.4101,178.5074,37190.0
2021-01-08 12:30:00,183.5,183.97,183.18,183.18,24370.0,178.5074,178.9646,178.1961,178.1961,24370.0
2021-01-08 13:00:00,183.28,183.51,182.23,182.98,36694.0,178.2934,178.5171,177.272,178.0016,36694.0
2021-01-08 13:30:00,183.02,183.13,181.84,182.61,58006.0,178.0405,178.1475,176.8926,177.6416,58006.0
2021-01-08 14:00:00,182.42,183.11,182.42,182.57,36887.0,177.4568,178.128,177.4568,177.6027,36887.0
2021-01-08 14:30:00,182.66,182.98,181.93,182.92,52600.0,177.6903,178.0016,176.9801,177.9432,52600.0
2021-01-08 15:00:00,182.92,183.23,182.38,183.14,39847.0,177.9432,178.2448,177.4179,178.1572,39847.0
2021-01-08 15:30:00,183.0,183.68,182.66,183.6,161796.0,178.021,178.6825,177.6903,178.6047,161796.0
2021-01-11 09:30:00,182.6,184.98,182.6,184.37,54438.0,177.6319,179.9472,177.6319,179.3538,54438.0
2021-01-11 10:00:00,184.42,184.42,182.16,182.28,123122.0,179.4024,179.4024,177.2039,177.3206,123122.0
2021-01-11 10:30:00,182.22,183.71,181.23,183.58,61706.0,177.2622,178.7117,176.2992,178.5852,61706.0
2021-01-11 11:00:00,183.58,184.57,183.18,184.38,59326.0,178.5852,179.5483,178.1961,179.3635,59326.0
2021-01-11 11:30:00,184.43,184.43,183.64,183.64,19188.0,179.4121,179.4121,178.6436,178.6436,19188.0
2021-01-11 12:00:00,183.61,184.19,183.42,183.59,18285.0,178.6144,179.1786,178.4296,178.595,18285.0
2021-01-11 12:30:00,183.6,183.84,183.02,183.2,16996.0,178.6047,178.8382,178.0405,178.2156,16996.0
2021-01-11 13:00:00,183.24,183.58,183.0,183.17,29144.0,178.2545,178.5852,178.021,178.1864,29144.0
2021-01-11 13:30:00,183.18,183.39,182.67,182.98,20345.0,178.1961,178.4004,177.7,178.0016,20345.0
2021-01-11 14:00:00,182.84,183.07,182.4,182.5,36270.0,177.8654,178.0891,177.4373,177.5346,36270.0
2021-01-11 14:30:00,182.49,183.14,182.41,183.13,27413.0,177.5249,178.1572,177.4471,178.1475,27413.0
2021-01-11 15:00:00,183.04,183.4,182.68,182.84,34175.0,178.0599,178.4101,177.7097,177.8654,34175.0
2021-01-11 15:30:00,182.89,183.44,182.3,183.4,122835.0,177.914,178.4491,177.3401,178.4101,122835.0
2021-01-12 09:30:00,184.01,184.17,181.96,183.9,39566.0,179.0035,179.1592,177.0093,178.8965,39566.0
2021-01-12 10:00:00,183.77,183.9,182.38,183.33,33577.0,178.7701,178.8965,177.4179,178.342,33577.0
2021-01-12 10:30:00,183.39,183.84,183.3,183.35,31884.0,178.4004,178.8382,178.3129,178.3615,31884.0
2021-01-12 11:00:00,183.36,184.34,183.22,183.79,20746.0,178.3712,179.3246,178.235,178.7895,20746.0
2021-01-12 11:30:00,183.99,184.08,183.31,183.44,28016.0,178.9841,179.0716,178.3226,178.4491,28016.0
2021-01-12 12:00:00,183.52,183.52,182.49,183.34,25167.0,178.5269,178.5269,177.5249,178.3518,25167.0
2021-01-12 12:30:00,183.33,183.33,182.42,182.48,33793.0,178.342,178.342,177.4568,177.5152,33793.0
2021-01-12 13:00:00,182.41,183.05,182.31,183.03,14660.0,177.4471,178.0697,177.3498,178.0502,14660.0
2021-01-12 13:30:00,183.03,183.32,182.67,183.09,26593.0,178.0502,178.3323,177.7,178.1086,26593.0
2021-01-12 14:00:00,183.08,183.8,183.05,183.53,20065.0,178.0988,178.7993,178.0697,178.5366,20065.0
2021-01-12 14:30:00,183.55,183.67,183.18,183.34,33077.0,178.5561,178.6728,178.1961,178.3518,33077.0
2021-01-12 15:00:00,183.39,183.63,183.18,183.5,29735.0,178.4004,178.6339,178.1961,178.5074,29735.0
2021-01-12 15:30:00,183.53,183.75,183.23,183.23,78779.0,178.5366,178.7506,178.2448,178.2448,78779.0
2021-01-13 09:30:00,182.97,183.38,182.24,183.19,27925.0,177.9918,178.3907,177.2817,178.2059,27925.0
2021-01-13 10:00:00,183.32,183.58,182.83,183.04,21861.0,178.3323,178.5852,177.8556,178.0599,21861.0
2021-01-13 10:30:00,182.99,183.57,182.58,183.53,33361.0,178.0113,178.5755,177.6125,178.5366,33361.0
2021-01-13 11:00:00,183.59,183.73,183.07,183.23,15947.0,178.595,178.7312,178.0891,178.2448,15947.0
2021-01-13 11:30:00,183.18,183.47,183.06,183.39,20285.0,178.1961,178.4782,178.0794,178.4004,20285.0
2021-01-13 12:00:00,183.42,183.5,183.15,183.41,24097.0,178.4296,178.5074,178.1669,178.4199,24097.0
2021-01-13 12:30:00,183.51,183.72,183.33,183.67,18359.0,178.5171,178.7214,178.342,178.6728,18359.0
2021-01-13 13:00:00,183.74,183.91,183.58,183.91,9629.0,178.7409,178.9063,178.5852,178.9063,9629.0
2021-01-13 13:30:00,183.89,183.89,183.6,183.64,28756.0,178.8868,178.8868,178.6047,178.6436,28756.0
2021-01-13 14:00:00,183.66,183.93,183.5,183.81,17403.0,178.6631,178.9257,178.5074,178.809,17403.0
2021-01-13 14:30:00,183.77,184.01,183.32,183.45,29249.0,178.7701,179.0035,178.3323,178.4588,29249.0
2021-01-13 15:00:00,183.47,183.51,183.14,183.31,20614.0,178.4782,178.5171,178.1572,178.3226,20614.0
2021-01-13 15:30:00,183.37,183.67,183.22,183.31,67941.0,178.381,178.6728,178.235,178.3226,67941.0
2021-01-14 09:30:00,183.18,183.78,181.85,183.38,41796.0,178.1961,178.7798,176.9023,178.3907,41796.0
2021-01-14 10:00:00,183.53,183.88,183.02,183.79,25529.0,178.5366,178.8771,178.0405,178.7895,25529.0
2021-01-14 10:30:00,183.74,183.84,182.65,182.88,24968.0,178.7409,178.8382,177.6805,177.9043,24968.0
2021-01-14 11:00:00,182.88,182.89,182.31,182.31,18228.0,177.9043,177.914,177.3498,177.3498,18228.0
2021-01-14 11:30:00,182.28,183.11,182.26,183.01,35876.0,177.3206,178.128,177.3012,178.0308,35876.0
2021-01-14 12:00:00,182.93,183.6,182.92,183.19,16519.0,177.9529,178.6047,177.9432,178.2059,16519.0
2021-01-14 12:30:00,183.29,184.22,183.26,184.07,20938.0,178.3031,179.2078,178.274,179.0619,20938.0
2021-01-14 13:00:00,184.16,184.51,184.05,184.44,16158.0,179.1495,179.4899,179.0425,179.4218,16158.0
2021-01-14 13:30:00,184.45,184.5,183.9,183.99,14553.0,179.4316,179.4802,178.8965,178.9841,14553.0
2021-01-14 14:00:00,184.07,184.33,183.85,184.33,11949.0,179.0619,179.3148,178.8479,179.3148,11949.0
2021-01-14 14:30:00,184.36,184.41,183.6,183.8,15344.0,179.344,179.3927,178.6047,178.7993,15344.0
2021-01-14 15:00:00,183.81,183.85,183.13,183.24,25046.0,178.809,178.8479,178.1475,178.2545,25046.0
2021-01-14 15:30:00,183.28,183.46,182.5,182.97,119437.0,178.2934,178.4685,177.5346,177.9918,119437.0
2021-01-15 09:30:00,182.32,182.85,181.59,181.87,93264.0,177.3595,177.8751,176.6494,176.9218,93264.0
2021-01-15 10:00:00,181.84,182.11,179.57,179.85,51684.0,176.8926,177.1552,174.6843,174.9567,51684.0
2021-01-15 10:30:00,179.73,181.03,179.72,180.86,15398.0,174.84,176.1046,174.8303,175.9392,15398.0
2021-01-15 11:00:00,180.86,181.48,180.01,181.48,21056.0,175.9392,176.5424,175.1124,176.5424,21056.0
2021-01-15 11:30:00,181.48,182.48,181.48,182.26,24765.0,176.5424,177.5152,176.5424,177.3012,24765.0
2021-01-15 12:00:00,182.18,182.3,181.58,182.3,15822.0,177.2233,177.3401,176.6397,177.3401,15822.0
2021-01-15 12:30:00,182.27,183.3,182.27,183.21,22638.0,177.3109,178.3129,177.3109,178.2253,22638.0
2021-01-15 13:00:00,183.12,183.64,182.93,183.36,24226.0,178.1378,178.6436,177.9529,178.3712,24226.0
2021-01-15 13:30:00,183.44,183.89,183.39,183.6,20029.0,178.4491,178.8868,178.4004,178.6047,20029.0
2021-01-15 14:00:00,183.58,185.06,183.57,185.0,120097.0,178.5852,180.025,178.5755,179.9666,120097.0
2021-01-15 14:30:00,185.0,185.49,184.7,184.8,41694.0,179.9666,180.4433,179.6748,179.7721,41694.0
2021-01-15 15:00:00,184.69,185.0,184.41,184.59,26886.0,179.665,179.9666,179.3927,179.5678,26886.0
2021-01-15 15:30:00,184.57,184.82,183.86,184.42,108415.0,179.5483,179.7915,178.8576,179.4024,108415.0
2021-01-19 09:30:00,183.98,184.82,182.8,183.59,85852.0,178.9744,179.7915,177.8265,178.595,85852.0
2021-01-19 10:00:00,183.49,183.53,181.41,182.1,25631.0,178.4977,178.5366,176.4743,177.1455,25631.0
2021-01-19 10:30:00,182.09,183.81,181.9,183.41,25772.0,177.1358,178.809,176.951,178.4199,25772.0
2021-01-19 11:00:00,183.48,183.64,182.82,183.53,28072.0,178.488,178.6436,177.8459,178.5366,28072.0
2021-01-19 11:30:00,183.54,183.57,182.05,182.05,18171.0,178.5463,178.5755,177.0969,177.0969,18171.0
2021-01-19 12:00:00,182.13,182.57,181.95,182.0,14537.0,177.1747,177.6027,176.9996,177.0482,14537.0
2021-01-19 12:30:00,182.06,182.89,181.97,182.89,19301.0,177.1066,177.914,177.019,177.914,19301.0
2021-01-19 13:00:00,182.89,183.07,182.49,182.69,20574.0,177.914,178.0891,177.5249,177.7195,20574.0
2021-01-19 13:30:00,182.68,182.87,182.38,182.6,13394.0,177.7097,177.8946,177.4179,177.6319,13394.0
2021-01-19 14:00:00,182.56,182.57,182.09,182.43,22613.0,177.593,177.6027,177.1358,177.4665,22613.0
2021-01-19 14:30:00,182.42,182.45,182.07,182.2,15592.0,177.4568,177.486,177.1163,177.2428,15592.0
2021-01-19 15:00:00,182.28,182.49,181.95,182.33,33000.0,177.3206,177.5249,176.9996,177.3693,33000.0
2021-01-19 15:30:00,182.34,183.02,182.14,182.56,82018.0,177.379,178.0405,177.1844,177.593,82018.0
2021-01-20 09:30:00,182.5,182.7,180.75,182.13,36852.0,177.5346,177.7292,175.8322,177.1747,36852.0
2021-01-20 10:00:00,182.22,183.21,181.9,182.61,25855.0,177.2622,178.2253,176.951,177.6416,25855.0
2021-01-20 10:30:00,182.62,183.19,182.43,182.59,24051.0,177.6514,178.2059,177.4665,177.6222,24051.0
2021-01-20 11:00:00,182.55,182.55,181.99,182.27,17418.0,177.5833,177.5833,177.0385,177.3109,17418.0
2021-01-20 11:30:00,182.27,183.43,182.12,183.15,24753.0,177.3109,178.4393,177.165,178.1669,24753.0
2021-01-20 12:00:00,183.43,184.11,183.43,184.01,15859.0,178.4393,179.1008,178.4393,179.0035,15859.0
2021-01-20 12:30:00,183.93,184.03,183.32,183.32,7676.0,178.9257,179.023,178.3323,178.3323,7676.0
2021-01-20 13:00:00,183.31,183.51,183.05,183.25,10352.0,178.3226,178.5171,178.0697,178.2642,10352.0
2021-01-20 13:30:00,183.3,183.59,183.15,183.51,8784.0,178.3129,178.595,178.1669,178.5171,8784.0
2021-01-20 14:00:00,183.48,183.48,183.05,183.29,8597.0,178.488,178.488,178.0697,178.3031,8597.0
2021-01-20 14:30:00,183.28,183.7,183.24,183.39,9120.0,178.2934,178.702,178.2545,178.4004,9120.0
2021-01-20 15:00:00,183.34,183.52,183.11,183.43,13442.0,178.3518,178.5269,178.128,178.4393,13442.0
2021-01-20 15:30:00,183.45,184.27,183.45,184.16,81591.0,178.4588,179.2565,178.4588,179.1495,81591.0
2021-01-21 09:30:00,184.19,184.83,180.81,180.97,67364.0,179.1786,179.8012,175.8906,176.0463,67364.0
2021-01-21 10:00:00,180.93,181.72,180.82,181.51,49833.0,176.0073,176.7759,175.9003,176.5716,49833.0
2021-01-21 10:30:00,181.6,182.46,181.51,182.27,28910.0,176.6591,177.4957,176.5716,177.3109,28910.0
2021-01-21 11:00:00,182.34,183.07,182.22,182.99,38333.0,177.379,178.0891,177.2622,178.0113,38333.0
2021-01-21 11:30:00,182.94,183.11,182.25,182.73,25528.0,177.9627,178.128,177.2914,177.7584,25528.0
2021-01-21 12:00:00,182.73,182.73,181.78,182.3,39295.0,177.7584,177.7584,176.8342,177.3401,39295.0
2021-01-21 12:30:00,182.28,182.42,181.55,181.66,26346.0,177.3206,177.4568,176.6105,176.7175,26346.0
2021-01-21 13:00:00,181.71,182.27,181.7,182.19,14725.0,176.7661,177.3109,176.7564,177.2331,14725.0
2021-01-21 13:30:00,182.2,182.27,181.91,182.04,15652.0,177.2428,177.3109,176.9607,177.0871,15652.0
2021-01-21 14:00:00,182.12,182.61,182.0,182.14,16392.0,177.165,177.6416,177.0482,177.1844,16392.0
2021-01-21 14:30:00,182.12,182.54,181.91,182.45,39772.0,177.165,177.5735,176.9607,177.486,39772.0
2021-01-21 15:00:00,182.42,183.14,182.37,182.7,36851.0,177.4568,178.1572,177.4082,177.7292,36851.0
2021-01-21 15:30:00,182.7,183.14,182.51,182.81,91994.0,177.7292,178.1572,177.5444,177.8362,91994.0
2021-01-22 09:30:00,182.86,186.6,182.86,183.42,75255.0,177.8848,181.5231,177.8848,178.4296,75255.0
2021-01-22 10:00:00,183.58,183.97,182.34,182.35,40553.0,178.5852,178.9646,177.379,177.3887,40553.0
2021-01-22 10:30:00,182.17,183.06,182.17,182.99,12314.0,177.2136,178.0794,177.2136,178.0113,12314.0
2021-01-22 11:00:00,183.33,183.5,183.09,183.4,19654.0,178.342,178.5074,178.1086,178.4101,19654.0
2021-01-22 11:30:00,183.37,185.59,183.37,185.48,64381.0,178.381,180.5406,178.381,180.4335,64381.0
2021-01-22 12:00:00,185.42,186.44,185.25,186.1,42201.0,180.3752,181.3674,180.2098,181.0367,42201.0
2021-01-22 12:30:00,186.1,186.31,185.62,185.79,21911.0,181.0367,181.241,180.5697,180.7351,21911.0
2021-01-22 13:00:00,185.79,185.8,185.03,185.73,15809.0,180.7351,180.7448,179.9958,180.6767,15809.0
2021-01-22 13:30:00,185.82,186.01,185.5,185.57,17446.0,180.7643,180.9491,180.453,180.5211,17446.0
2021-01-22 14:00:00,185.61,185.73,185.07,185.1,26908.0,180.56,180.6767,180.0347,180.0639,26908.0
2021-01-22 14:30:00,185.07,185.65,185.03,185.49,19642.0,180.0347,180.5989,179.9958,180.4433,19642.0
2021-01-22 15:00:00,185.49,186.12,185.4,185.98,37291.0,180.4433,181.0561,180.3557,180.9199,37291.0
2021-01-22 15:30:00,185.95,185.97,184.96,185.03,124711.0,180.8908,180.9102,179.9277,179.9958,124711.0
2021-01-25 09:30:00,183.17,183.52,182.39,182.89,49365.0,178.1864,178.5269,177.4276,177.914,49365.0
2021-01-25 10:00:00,182.75,184.12,182.75,183.81,37011.0,177.7778,179.1106,177.7778,178.809,37011.0
2021-01-25 10:30:00,183.82,185.39,183.68,184.05,24839.0,178.8187,180.346,178.6825,179.0425,24839.0
2021-01-25 11:00:00,183.99,184.37,183.47,183.9,26729.0,178.9841,179.3538,178.4782,178.8965,26729.0
2021-01-25 11:30:00,183.88,184.91,183.45,184.63,30093.0,178.8771,179.8791,178.4588,179.6067,30093.0
2021-01-25 12:00:00,184.63,184.68,183.66,183.75,23033.0,179.6067,179.6553,178.6631,178.7506,23033.0
2021-01-25 12:30:00,183.66,184.18,183.54,183.86,21594.0,178.6631,179.1689,178.5463,178.8576,21594.0
2021-01-25 13:00:00,183.84,184.11,183.41,183.43,71419.0,178.8382,179.1008,178.4199,178.4393,71419.0
2021-01-25 13:30:00,183.48,183.78,182.81,182.81,21667.0,178.488,178.7798,177.8362,177.8362,21667.0
2021-01-25 14:00:00,182.86,183.57,182.76,183.14,53490.0,177.8848,178.5755,177.7876,178.1572,53490.0
2021-01-25 14:30:00,183.14,183.42,182.84,183.03,31384.0,178.1572,178.4296,177.8654,178.0502,31384.0
2021-01-25 15:00:00,183.03,183.34,182.44,182.51,32787.0,178.0502,178.3518,177.4763,177.5444,32787.0
2021-01-25 15:30:00,182.53,183.56,182.3,183.21,119999.0,177.5638,178.5658,177.3401,178.2253,119999.0
2021-01-26 09:30:00,183.87,185.11,182.97,184.53,34102.0,178.8674,180.0736,177.9918,179.5094,34102.0
2021-01-26 10:00:00,184.35,185.51,184.35,185.09,21374.0,179.3343,180.4627,179.3343,180.0542,21374.0
2021-01-26 10:30:00,184.92,184.92,183.45,183.74,21937.0,179.8888,179.8888,178.4588,178.7409,21937.0
2021-01-26 11:00:00,183.75,184.4,183.54,184.07,20252.0,178.7506,179.3829,178.5463,179.0619,20252.0
2021-01-26 11:30:00,184.0,184.02,183.28,184.01,27298.0,178.9938,179.0133,178.2934,179.0035,27298.0
2021-01-26 12:00:00,184.03,185.03,183.58,184.79,30044.0,179.023,179.9958,178.5852,179.7623,30044.0
2021-01-26 12:30:00,184.66,185.0,184.54,184.71,17321.0,179.6359,179.9666,179.5191,179.6845,17321.0
2021-01-26 13:00:00,184.8,185.36,184.74,185.04,13954.0,179.7721,180.3168,179.7137,180.0055,13954.0
2021-01-26 13:30:00,185.15,185.98,185.1,185.36,23474.0,180.1125,180.9199,180.0639,180.3168,23474.0
2021-01-26 14:00:00,185.33,185.53,184.99,185.07,18456.0,180.2876,180.4822,179.9569,180.0347,18456.0
2021-01-26 14:30:00,185.12,185.58,184.92,185.35,18546.0,180.0833,180.5308,179.8888,180.3071,18546.0
2021-01-26 15:00:00,185.28,185.51,184.82,185.16,24494.0,180.239,180.4627,179.7915,180.1223,24494.0
2021-01-26 15:30:00,185.09,185.1,184.3,184.42,59588.0,180.0542,180.0639,179.2857,179.4024,59588.0
2021-01-27 09:30:00,182.93,184.1,182.36,182.88,50813.0,177.9529,179.0911,177.3984,177.9043,50813.0
2021-01-27 10:00:00,183.1,183.45,182.03,182.55,50390.0,178.1183,178.4588,177.0774,177.5833,50390.0
2021-01-27 10:30:00,182.37,183.04,181.13,183.03,52797.0,177.4082,178.0599,176.2019,178.0502,52797.0
2021-01-27 11:00:00,182.94,183.14,181.28,182.87,62312.0,177.9627,178.1572,176.3478,177.8946,62312.0
2021-01-27 11:30:00,182.87,182.88,180.74,180.8,41626.0,177.8946,177.9043,175.8225,175.8809,41626.0
2021-01-27 12:00:00,180.75,181.19,180.41,180.75,50722.0,175.8322,176.2603,175.5015,175.8322,50722.0
2021-01-27 12:30:00,180.75,181.7,180.19,181.7,27436.0,175.8322,176.7564,175.2875,176.7564,27436.0
2021-01-27 13:00:00,181.83,182.09,181.3,182.03,27780.0,176.8829,177.1358,176.3673,177.0774,27780.0
2021-01-27 13:30:00,181.91,181.91,180.47,180.6,40856.0,176.9607,176.9607,175.5599,175.6863,40856.0
2021-01-27 14:00:00,180.57,180.81,178.69,178.8,78619.0,175.6571,175.8906,173.8283,173.9353,78619.0
2021-01-27 14:30:00,178.8,178.91,178.15,178.64,67066.0,173.9353,174.0423,173.303,173.7796,67066.0
2021-01-27 15:00:00,178.65,179.15,177.35,177.89,67647.0,173.7894,174.2758,172.5247,173.0501,67647.0
2021-01-27 15:30:00,178.01,178.63,177.35,178.2,150625.0,173.1668,173.7699,172.5247,173.3516,150625.0
2021-01-28 09:30:00,178.3,180.92,178.24,180.48,51569.0,173.4489,175.9976,173.3905,175.5696,51569.0
2021-01-28 10:00:00,180.47,181.95,180.16,181.75,46735.0,175.5599,176.9996,175.2583,176.805,46735.0
2021-01-28 10:30:00,181.68,181.79,180.49,180.49,37895.0,176.7369,176.8439,175.5793,175.5793,37895.0
2021-01-28 11:00:00,180.69,181.74,180.44,180.73,29591.0,175.7739,176.7953,175.5307,175.8128,29591.0
2021-01-28 11:30:00,180.78,181.65,180.73,181.2,28565.0,175.8614,176.7078,175.8128,176.27,28565.0
2021-01-28 12:00:00,181.29,181.7,181.13,181.33,36088.0,176.3575,176.7564,176.2019,176.3965,36088.0
2021-01-28 12:30:00,181.5,181.98,181.5,181.68,20410.0,176.5618,177.0288,176.5618,176.7369,20410.0
2021-01-28 13:00:00,181.64,182.06,181.08,181.98,23468.0,176.698,177.1066,176.1533,177.0288,23468.0
2021-01-28 13:30:00,182.06,182.79,181.93,182.48,34242.0,177.1066,177.8167,176.9801,177.5152,34242.0
2021-01-28 14:00:00,182.5,182.8,181.81,182.14,34635.0,177.5346,177.8265,176.8634,177.1844,34635.0
2021-01-28 14:30:00,182.1,182.49,181.89,182.45,37960.0,177.1455,177.5249,176.9412,177.486,37960.0
2021-01-28 15:00:00,182.4,182.52,181.58,181.92,38937.0,177.4373,177.5541,176.6397,176.9704,38937.0
2021-01-28 15:30:00,181.79,182.02,180.13,180.17,106735.0,176.8439,177.0677,175.2291,175.268,106735.0
2021-01-29 09:30:00,179.51,180.77,178.23,180.06,76017.0,174.626,175.8517,173.3808,175.161,76017.0
2021-01-29 10:00:00,179.78,179.94,178.91,179.66,60495.0,174.8886,175.0443,174.0423,174.7719,60495.0
2021-01-29 10:30:00,179.65,179.84,178.58,178.8,82838.0,174.7622,174.947,173.7213,173.9353,82838.0
2021-01-29 11:00:00,178.88,178.91,175.72,175.74,62341.0,174.0131,174.0423,170.9391,170.9586,62341.0
2021-01-29 11:30:00,175.67,176.78,175.39,176.76,49364.0,170.8905,171.9703,170.6181,171.9508,49364.0
2021-01-29 12:00:00,176.68,176.7,173.93,173.93,51011.0,171.873,171.8924,169.1978,169.1978,51011.0
2021-01-29 12:30:00,174.0,174.24,172.85,173.4,71060.0,169.2659,169.4994,168.1472,168.6822,71060.0
2021-01-29 13:00:00,173.32,174.74,172.77,174.62,51353.0,168.6044,169.9858,168.0694,169.869,51353.0
2021-01-29 13:30:00,174.59,175.23,173.98,173.99,39786.0,169.8398,170.4624,169.2464,169.2562,39786.0
2021-01-29 14:00:00,174.06,175.56,174.05,174.66,39856.0,169.3243,170.7834,169.3145,169.9079,39856.0
2021-01-29 14:30:00,174.69,175.25,174.17,174.99,37822.0,169.9371,170.4819,169.4313,170.229,37822.0
2021-01-29 15:00:00,174.97,175.98,174.91,175.08,64234.0,170.2095,171.192,170.1511,170.3165,64234.0
2021-01-29 15:30:00,175.09,175.79,174.4,174.48,198564.0,170.3262,171.0072,169.655,169.7328,198564.0
2021-02-01 09:30:00,176.44,179.14,175.4,178.27,93972.0,171.6395,174.266,170.6278,173.4197,93972.0
2021-02-01 10:00:00,178.08,178.27,176.91,177.65,72122.0,173.2349,173.4197,172.0967,172.8166,72122.0
2021-02-01 10:30:00,177.34,178.18,177.09,177.61,46660.0,172.515,173.3322,172.2718,172.7777,46660.0
2021-02-01 11:00:00,177.62,178.69,177.31,178.51,53859.0,172.7874,173.8283,172.4858,173.6532,53859.0
2021-02-01 11:30:00,178.49,180.07,178.49,179.64,49255.0,173.6337,175.1707,173.6337,174.7524,49255.0
2021-02-01 12:00:00,179.65,180.38,179.62,179.74,61102.0,174.7622,175.4723,174.733,174.8497,61102.0
2021-02-01 12:30:00,179.7,180.09,179.46,179.59,30017.0,174.8108,175.1902,174.5773,174.7038,30017.0
2021-02-01 13:00:00,179.62,180.04,179.57,179.94,52094.0,174.733,175.1416,174.6843,175.0443,52094.0
2021-02-01 13:30:00,180.0,180.39,179.63,179.79,35427.0,175.1026,175.482,174.7427,174.8984,35427.0
2021-02-01 14:00:00,179.8,180.93,179.58,180.65,46126.0,174.9081,176.0073,174.6941,175.735,46126.0
2021-02-01 14:30:00,180.71,181.25,180.42,180.56,45805.0,175.7933,176.3186,175.5112,175.6474,45805.0
2021-02-01 15:00:00,180.51,181.15,180.36,180.42,67526.0,175.5988,176.2214,175.4529,175.5112,67526.0
2021-02-01 15:30:00,180.46,180.94,179.84,179.84,219767.0,175.5501,176.0171,174.947,174.947,219767.0
2021-02-02 09:30:00,184.41,187.37,183.0,183.55,176078.0,179.3927,182.2721,178.021,178.5561,176078.0
2021-02-02 10:00:00,183.25,185.37,183.16,183.46,61847.0,178.2642,180.3265,178.1767,178.4685,61847.0
2021-02-02 10:30:00,183.47,183.93,182.37,182.38,54349.0,178.4782,178.9257,177.4082,177.4179,54349.0
2021-02-02 11:00:00,182.33,184.36,182.01,183.63,42445.0,177.3693,179.344,177.058,178.6339,42445.0
2021-02-02 11:30:00,183.52,185.16,183.5,183.96,46936.0,178.5269,180.1223,178.5074,178.9549,46936.0
2021-02-02 12:00:00,183.9,184.36,183.17,183.43,42009.0,178.8965,179.344,178.1864,178.4393,42009.0
2021-02-02 12:30:00,183.5,184.06,183.18,183.75,31438.0,178.5074,179.0522,178.1961,178.7506,31438.0
2021-02-02 13:00:00,183.85,184.47,183.3,183.83,27374.0,178.8479,179.451,178.3129,178.8284,27374.0
2021-02-02 13:30:00,183.89,183.89,182.12,182.83,35530.0,178.8868,178.8868,177.165,177.8556,35530.0
2021-02-02 14:00:00,182.86,183.04,181.57,181.58,24593.0,177.8848,178.0599,176.6299,176.6397,24593.0
2021-02-02 14:30:00,181.52,182.16,180.66,180.76,43155.0,176.5813,177.2039,175.7447,175.842,43155.0
2021-02-02 15:00:00,180.67,180.89,180.09,180.68,62488.0,175.7544,175.9684,175.1902,175.7641,62488.0
2021-02-02 15:30:00,180.66,182.04,180.54,180.54,310020.0,175.7447,177.0871,175.628,175.628,310020.0
2021-02-03 09:30:00,181.04,182.48,179.43,180.03,62806.0,176.1144,177.5152,174.5482,175.1318,62806.0
2021-02-03 10:00:00,180.09,180.78,179.31,179.45,90394.0,175.1902,175.8614,174.4314,174.5676,90394.0
2021-02-03 10:30:00,179.31,179.49,178.27,178.88,46009.0,174.4314,174.6065,173.4197,174.0131,46009.0
2021-02-03 11:00:00,179.17,179.39,178.61,179.03,54020.0,174.2952,174.5092,173.7505,174.159,54020.0
2021-02-03 11:30:00,179.11,179.24,178.41,178.93,39024.0,174.2369,174.3633,173.5559,174.0618,39024.0
2021-02-03 12:00:00,178.91,179.16,178.35,179.13,32118.0,174.0423,174.2855,173.4975,174.2563,32118.0
2021-02-03 12:30:00,179.16,179.53,178.9,179.4,35806.0,174.2855,174.6454,174.0326,174.519,35806.0
2021-02-03 13:00:00,179.46,179.77,179.38,179.47,31737.0,174.5773,174.8789,174.4995,174.5871,31737.0
2021-02-03 13:30:00,179.58,179.95,179.4,179.52,44777.0,174.6941,175.054,174.519,174.6357,44777.0
2021-02-03 14:00:00,179.47,180.05,179.46,179.94,50664.0,174.5871,175.1513,174.5773,175.0443,50664.0
2021-02-03 14:30:00,179.98,180.67,179.3,180.05,98786.0,175.0832,175.7544,174.4217,175.1513,98786.0
2021-02-03 15:00:00,179.97,180.96,179.97,180.83,106379.0,175.0735,176.0365,175.0735,175.9101,106379.0
2021-02-03 15:30:00,180.86,182.0,180.78,181.35,239007.0,175.9392,177.0482,175.8614,176.4159,239007.0
2021-02-04 09:30:00,181.4,184.88,181.0,184.88,76451.0,176.4646,179.8499,176.0754,179.8499,76451.0
2021-02-04 10:00:00,184.81,186.0,183.97,185.0,78846.0,179.7818,180.9394,178.9646,179.9666,78846.0
2021-02-04 10:30:00,184.98,185.35,183.74,185.31,48719.0,179.9472,180.3071,178.7409,180.2682,48719.0
2021-02-04 11:00:00,185.34,186.5,185.1,186.12,47531.0,180.2974,181.4258,180.0639,181.0561,47531.0
2021-02-04 11:30:00,186.06,186.14,184.56,184.59,34144.0,180.9978,181.0756,179.5386,179.5678,34144.0
2021-02-04 12:00:00,184.7,186.48,184.66,186.23,26237.0,179.6748,181.4063,179.6359,181.1631,26237.0
2021-02-04 12:30:00,186.03,186.5,185.6,186.49,30056.0,180.9686,181.4258,180.5503,181.4161,30056.0
2021-02-04 13:00:00,186.49,186.77,186.06,186.75,30076.0,181.4161,181.6885,180.9978,181.669,30076.0
2021-02-04 13:30:00,186.77,186.81,186.35,186.48,29626.0,181.6885,181.7274,181.2799,181.4063,29626.0
2021-02-04 14:00:00,186.5,186.73,186.2,186.46,35553.0,181.4258,181.6495,181.134,181.3869,35553.0
2021-02-04 14:30:00,186.43,186.73,185.55,185.79,35510.0,181.3577,181.6495,180.5016,180.7351,35510.0
2021-02-04 15:00:00,185.71,185.71,184.94,184.94,45659.0,180.6573,180.6573,179.9082,179.9082,45659.0
2021-02-04 15:30:00,184.95,186.43,184.89,186.07,224159.0,179.918,181.3577,179.8596,181.0075,224159.0
2021-02-05 09:30:00,186.15,186.71,182.74,185.53,86723.0,181.0853,181.6301,177.7681,180.4822,86723.0
2021-02-05 10:00:00,185.55,185.83,183.33,184.68,51132.0,180.5016,180.774,178.342,179.6553,51132.0
2021-02-05 10:30:00,184.81,186.07,184.78,185.37,51793.0,179.7818,181.0075,179.7526,180.3265,51793.0
2021-02-05 11:00:00,185.25,185.83,185.06,185.62,25686.0,180.2098,180.774,180.025,180.5697,25686.0
2021-02-05 11:30:00,185.62,185.99,184.78,185.06,26079.0,180.5697,180.9297,179.7526,180.025,26079.0
2021-02-05 12:00:00,185.2,185.5,183.92,184.26,26717.0,180.1612,180.453,178.916,179.2467,26717.0
2021-02-05 12:30:00,184.27,184.33,183.82,184.02,22876.0,179.2565,179.3148,178.8187,179.0133,22876.0
2021-02-05 13:00:00,184.07,184.08,183.15,183.24,15243.0,179.0619,179.0716,178.1669,178.2545,15243.0
2021-02-05 13:30:00,183.25,183.26,182.67,182.77,17562.0,178.2642,178.274,177.7,177.7973,17562.0
2021-02-05 14:00:00,182.76,182.82,182.3,182.51,18112.0,177.7876,177.8459,177.3401,177.5444,18112.0
2021-02-05 14:30:00,182.55,182.81,182.27,182.71,15286.0,177.5833,177.8362,177.3109,177.7389,15286.0
2021-02-05 15:00:00,182.77,183.76,182.66,183.71,46703.0,177.7973,178.7603,177.6903,178.7117,46703.0
2021-02-05 15:30:00,183.69,184.1,182.56,182.97,94670.0,178.6923,179.0911,177.593,177.9918,94670.0
2021-02-08 09:30:00,182.23,183.49,181.11,182.66,71182.0,177.272,178.4977,176.1824,177.6903,71182.0
2021-02-08 10:00:00,182.57,182.8,181.95,182.73,31694.0,177.6027,177.8265,176.9996,177.7584,31694.0
2021-02-08 10:30:00,182.78,182.83,181.33,181.38,40134.0,177.807,177.8556,176.3965,176.4451,40134.0
2021-02-08 11:00:00,181.36,182.65,181.29,182.52,38407.0,176.4256,177.6805,176.3575,177.5541,38407.0
2021-02-08 11:30:00,182.51,183.56,182.5,182.9,28869.0,177.5444,178.5658,177.5346,177.9237,28869.0
2021-02-08 12:00:00,182.93,183.4,182.67,183.23,43259.0,177.9529,178.4101,177.7,178.2448,43259.0
2021-02-08 12:30:00,183.23,183.54,182.53,182.58,22697.0,178.2448,178.5463,177.5638,177.6125,22697.0
2021-02-08 13:00:00,182.53,182.98,182.3,182.58,20183.0,177.5638,178.0016,177.3401,177.6125,20183.0
2021-02-08 13:30:00,182.52,182.75,182.06,182.09,24899.0,177.5541,177.7778,177.1066,177.1358,24899.0
2021-02-08 14:00:00,182.12,182.74,182.11,182.4,26723.0,177.165,177.7681,177.1552,177.4373,26723.0
2021-02-08 14:30:00,182.37,182.54,182.04,182.48,22282.0,177.4082,177.5735,177.0871,177.5152,22282.0
2021-02-08 15:00:00,182.44,182.87,182.37,182.87,44459.0,177.4763,177.8946,177.4082,177.8946,44459.0
2021-02-08 15:30:00,182.84,183.85,182.83,183.71,127798.0,177.8654,178.8479,177.8556,178.7117,127798.0
2021-02-09 09:30:00,184.46,184.72,183.32,184.05,35081.0,179.4413,179.6942,178.3323,179.0425,35081.0
2021-02-09 10:00:00,184.17,184.43,183.42,183.68,18387.0,179.1592,179.4121,178.4296,178.6825,18387.0
2021-02-09 10:30:00,183.78,183.78,182.9,183.05,24640.0,178.7798,178.7798,177.9237,178.0697,24640.0
2021-02-09 11:00:00,183.08,184.31,183.03,183.98,31938.0,178.0988,179.2954,178.0502,178.9744,31938.0
2021-02-09 11:30:00,183.89,184.45,183.61,183.96,14630.0,178.8868,179.4316,178.6144,178.9549,14630.0
2021-02-09 12:00:00,183.96,184.59,183.81,183.96,53490.0,178.9549,179.5678,178.809,178.9549,53490.0
2021-02-09 12:30:00,183.95,184.4,183.94,184.11,31576.0,178.9452,179.3829,178.9354,179.1008,31576.0
2021-02-09 13:00:00,184.04,184.15,183.49,183.8,10401.0,179.0327,179.1397,178.4977,178.7993,10401.0
2021-02-09 13:30:00,183.83,184.0,183.66,183.89,14177.0,178.8284,178.9938,178.6631,178.8868,14177.0
2021-02-09 14:00:00,183.83,184.44,183.83,184.4,24279.0,178.8284,179.4218,178.8284,179.3829,24279.0
2021-02-09 14:30:00,184.4,184.73,184.22,184.72,33676.0,179.3829,179.704,179.2078,179.6942,33676.0
2021-02-09 15:00:00,184.68,184.97,184.66,184.91,27557.0,179.6553,179.9374,179.6359,179.8791,27557.0
2021-02-09 15:30:00,184.93,185.44,184.76,184.99,124525.0,179.8985,180.3946,179.7331,179.9569,124525.0
2021-02-10 09:30:00,186.31,186.62,183.94,185.01,39267.0,181.241,181.5425,178.9354,179.9763,39267.0
2021-02-10 10:00:00,185.25,185.54,183.5,183.53,29442.0,180.2098,180.4919,178.5074,178.5366,29442.0
2021-02-10 10:30:00,183.49,183.85,182.82,183.44,73850.0,178.4977,178.8479,177.8459,178.4491,73850.0
2021-02-10 11:00:00,183.45,184.45,183.18,184.36,40365.0,178.4588,179.4316,178.1961,179.344,40365.0
2021-02-10 11:30:00,184.29,184.3,183.53,183.95,26769.0,179.2759,179.2857,178.5366,178.9452,26769.0
2021-02-10 12:00:00,183.85,184.4,183.49,184.4,24898.0,178.8479,179.3829,178.4977,179.3829,24898.0
2021-02-10 12:30:00,184.35,184.6,183.96,184.58,12394.0,179.3343,179.5775,178.9549,179.558,12394.0
2021-02-10 13:00:00,184.57,184.62,184.12,184.4,13319.0,179.5483,179.5969,179.1106,179.3829,13319.0
2021-02-10 13:30:00,184.41,184.68,184.0,184.21,20133.0,179.3927,179.6553,178.9938,179.1981,20133.0
2021-02-10 14:00:00,184.35,184.4,183.58,183.98,14480.0,179.3343,179.3829,178.5852,178.9744,14480.0
2021-02-10 14:30:00,184.0,184.52,183.81,184.52,22470.0,178.9938,179.4997,178.809,179.4997,22470.0
2021-02-10 15:00:00,184.52,185.09,184.47,184.75,30420.0,179.4997,180.0542,179.451,179.7234,30420.0
2021-02-10 15:30:00,184.75,185.03,183.99,184.06,82206.0,179.7234,179.9958,178.9841,179.0522,82206.0
2021-02-11 09:30:00,184.01,184.41,183.14,183.2,40586.0,179.0035,179.3927,178.1572,178.2156,40586.0
2021-02-11 10:00:00,183.13,184.21,183.12,183.77,21553.0,178.1475,179.1981,178.1378,178.7701,21553.0
2021-02-11 10:30:00,183.85,183.92,182.29,182.61,24858.0,178.8479,178.916,177.3303,177.6416,24858.0
2021-02-11 11:00:00,182.38,182.56,181.83,182.15,21041.0,177.4179,177.593,176.8829,177.1942,21041.0
2021-02-11 11:30:00,182.22,182.22,181.31,181.4,16303.0,177.2622,177.2622,176.377,176.4646,16303.0
2021-02-11 12:00:00,181.41,181.63,180.37,180.47,23484.0,176.4743,176.6883,175.4626,175.5599,23484.0
2021-02-11 12:30:00,180.47,180.97,180.42,180.92,33665.0,175.5599,176.0463,175.5112,175.9976,33665.0
2021-02-11 13:00:00,181.02,181.4,180.69,181.02,19806.0,176.0949,176.4646,175.7739,176.0949,19806.0
2021-02-11 13:30:00,180.94,181.03,180.61,180.82,27962.0,176.0171,176.1046,175.6961,175.9003,27962.0
2021-02-11 14:00:00,180.76,181.21,180.68,181.18,24871.0,175.842,176.2797,175.7641,176.2505,24871.0
2021-02-11 14:30:00,181.13,181.31,180.82,181.29,18323.0,176.2019,176.377,175.9003,176.3575,18323.0
2021-02-11 15:00:00,181.23,181.46,180.95,181.03,25498.0,176.2992,176.5229,176.0268,176.1046,25498.0
2021-02-11 15:30:00,180.97,181.96,180.91,181.62,75736.0,176.0463,177.0093,175.9879,176.6786,75736.0
2021-02-12 09:30:00,181.77,182.83,180.87,182.51,30634.0,176.8245,177.8556,175.949,177.5444,30634.0
2021-02-12 10:00:00,182.38,182.75,181.49,181.95,27793.0,177.4179,177.7778,176.5521,176.9996,27793.0
2021-02-12 10:30:00,181.95,183.0,181.81,182.68,16926.0,176.9996,178.021,176.8634,177.7097,16926.0
2021-02-12 11:00:00,182.68,183.17,182.63,182.94,44533.0,177.7097,178.1864,177.6611,177.9627,44533.0
2021-02-12 11:30:00,183.01,183.5,182.65,182.66,28909.0,178.0308,178.5074,177.6805,177.6903,28909.0
2021-02-12 12:00:00,182.7,182.91,181.85,181.89,19375.0,177.7292,177.9335,176.9023,176.9412,19375.0
2021-02-12 12:30:00,181.89,182.11,181.65,181.85,13284.0,176.9412,177.1552,176.7078,176.9023,13284.0
2021-02-12 13:00:00,181.86,182.2,181.5,181.68,14248.0,176.912,177.2428,176.5618,176.7369,14248.0
2021-02-12 13:30:00,181.74,181.98,180.87,180.97,32539.0,176.7953,177.0288,175.949,176.0463,32539.0
2021-02-12 14:00:00,180.91,181.44,180.67,181.23,31784.0,175.9879,176.5035,175.7544,176.2992,31784.0
2021-02-12 14:30:00,181.24,181.52,180.92,180.99,19634.0,176.3089,176.5813,175.9976,176.0657,19634.0
2021-02-12 15:00:00,181.01,182.07,180.9,182.0,43370.0,176.0852,177.1163,175.9782,177.0482,43370.0
2021-02-12 15:30:00,181.97,182.43,181.71,182.35,113226.0,177.019,177.4665,176.7661,177.3887,113226.0
2021-02-16 09:30:00,183.27,184.0,182.4,183.47,58894.0,178.2837,178.9938,177.4373,178.4782,58894.0
2021-02-16 10:00:00,183.32,183.48,182.54,183.48,21356.0,178.3323,178.488,177.5735,178.488,21356.0
2021-02-16 10:30:00,183.52,183.52,180.98,181.28,32931.0,178.5269,178.5269,176.056,176.3478,32931.0
2021-02-16 11:00:00,181.45,181.48,180.92,181.01,21287.0,176.5132,176.5424,175.9976,176.0852,21287.0
2021-02-16 11:30:00,180.91,181.08,180.55,180.77,32574.0,175.9879,176.1533,175.6377,175.8517,32574.0
2021-02-16 12:00:00,180.76,181.05,180.48,180.93,31568.0,175.842,176.1241,175.5696,176.0073,31568.0
2021-02-16 12:30:00,180.97,181.97,180.82,181.42,18861.0,176.0463,177.019,175.9003,176.484,18861.0
2021-02-16 13:00:00,181.5,181.64,181.21,181.41,9529.0,176.5618,176.698,176.2797,176.4743,9529.0
2021-02-16 13:30:00,181.47,181.67,181.05,181.51,23204.0,176.5327,176.7272,176.1241,176.5716,23204.0
2021-02-16 14:00:00,181.56,181.62,181.17,181.58,19096.0,176.6202,176.6786,176.2408,176.6397,19096.0
2021-02-16 14:30:00,181.58,181.71,181.06,181.4,22061.0,176.6397,176.7661,176.1338,176.4646,22061.0
2021-02-16 15:00:00,181.4,181.44,181.16,181.37,23951.0,176.4646,176.5035,176.2311,176.4354,23951.0
2021-02-16 15:30:00,181.34,181.48,180.77,180.78,104290.0,176.4062,176.5424,175.8517,175.8614,104290.0
2021-02-17 09:30:00,179.7,180.87,178.44,179.75,45015.0,174.8108,175.949,173.5851,174.8594,45015.0
2021-02-17 10:00:00,179.81,181.75,179.81,181.41,36881.0,174.9178,176.805,174.9178,176.4743,36881.0
2021-02-17 10:30:00,181.48,181.48,180.39,180.64,27207.0,176.5424,176.5424,175.482,175.7252,27207.0
2021-02-17 11:00:00,180.67,180.86,180.31,180.67,30784.0,175.7544,175.9392,175.4042,175.7544,30784.0
2021-02-17 11:30:00,180.67,180.78,179.82,180.23,24875.0,175.7544,175.8614,174.9275,175.3264,24875.0
2021-02-17 12:00:00,180.31,180.42,179.76,180.2,24696.0,175.4042,175.5112,174.8692,175.2972,24696.0
2021-02-17 12:30:00,180.38,180.56,180.11,180.24,22344.0,175.4723,175.6474,175.2097,175.3361,22344.0
2021-02-17 13:00:00,180.19,180.38,179.93,179.99,11903.0,175.2875,175.4723,175.0346,175.0929,11903.0
2021-02-17 13:30:00,179.99,180.47,179.76,180.34,32961.0,175.0929,175.5599,174.8692,175.4334,32961.0
2021-02-17 14:00:00,180.34,181.09,180.3,180.41,32054.0,175.4334,176.163,175.3945,175.5015,32054.0
2021-02-17 14:30:00,180.44,181.29,180.25,181.23,18026.0,175.5307,176.3575,175.3458,176.2992,18026.0
2021-02-17 15:00:00,181.15,181.34,180.81,181.34,25450.0,176.2214,176.4062,175.8906,176.4062,25450.0
2021-02-17 15:30:00,181.31,181.64,180.08,181.31,85335.0,176.377,176.698,175.1805,176.377,85335.0
2021-02-18 09:30:00,179.96,180.69,179.27,180.49,43846.0,175.0637,175.7739,174.3925,175.5793,43846.0
2021-02-18 10:00:00,180.39,180.39,178.22,178.7,48946.0,175.482,175.482,173.3711,173.838,48946.0
2021-02-18 10:30:00,178.66,178.97,178.1,178.39,41087.0,173.7991,174.1007,173.2543,173.5365,41087.0
2021-02-18 11:00:00,178.37,179.59,178.11,179.11,42604.0,173.517,174.7038,173.2641,174.2369,42604.0
2021-02-18 11:30:00,179.04,179.04,177.98,178.13,44443.0,174.1688,174.1688,173.1376,173.2835,44443.0
2021-02-18 12:00:00,178.07,178.2,177.68,177.97,20007.0,173.2252,173.3516,172.8458,173.1279,20007.0
2021-02-18 12:30:00,177.71,178.15,177.67,178.07,17043.0,172.875,173.303,172.836,173.2252,17043.0
2021-02-18 13:00:00,178.01,178.25,177.72,178.13,20325.0,173.1668,173.4003,172.8847,173.2835,20325.0
2021-02-18 13:30:00,178.15,178.18,177.38,177.47,26037.0,173.303,173.3322,172.5539,172.6415,26037.0
2021-02-18 14:00:00,177.49,178.43,177.47,178.22,27083.0,172.6609,173.5754,172.6415,173.3711,27083.0
2021-02-18 14:30:00,178.24,178.43,177.68,178.0,15625.0,173.3905,173.5754,172.8458,173.1571,15625.0
2021-02-18 15:00:00,177.95,178.35,177.84,178.26,24134.0,173.1084,173.4975,173.0014,173.41,24134.0
2021-02-18 15:30:00,178.29,178.58,177.59,177.74,110850.0,173.4392,173.7213,172.7582,172.9041,110850.0
2021-02-19 09:30:00,178.02,179.8,177.95,179.36,61864.0,173.1765,174.9081,173.1084,174.4801,61864.0
2021-02-19 10:00:00,179.32,179.58,178.69,179.19,32829.0,174.4411,174.6941,173.8283,174.3147,32829.0
2021-02-19 10:30:00,179.24,179.54,178.85,179.04,27529.0,174.3633,174.6552,173.9839,174.1688,27529.0
2021-02-19 11:00:00,178.93,179.57,178.78,179.04,26835.0,174.0618,174.6843,173.9158,174.1688,26835.0
2021-02-19 11:30:00,179.01,179.21,178.68,178.74,18631.0,174.1396,174.3341,173.8186,173.8769,18631.0
2021-02-19 12:00:00,178.7,179.44,178.59,178.94,24035.0,173.838,174.5579,173.731,174.0715,24035.0
2021-02-19 12:30:00,178.95,178.95,178.03,178.34,18101.0,174.0812,174.0812,173.1862,173.4878,18101.0
2021-02-19 13:00:00,178.41,178.54,178.06,178.21,16168.0,173.5559,173.6824,173.2154,173.3613,16168.0
2021-02-19 13:30:00,178.23,178.84,178.14,178.64,13592.0,173.3808,173.9742,173.2933,173.7796,13592.0
2021-02-19 14:00:00,178.67,178.78,177.78,177.83,16627.0,173.8088,173.9158,172.943,172.9917,16627.0
2021-02-19 14:30:00,177.84,178.47,177.71,177.72,30486.0,173.0014,173.6143,172.875,172.8847,30486.0
2021-02-19 15:00:00,177.75,178.11,177.66,177.97,31849.0,172.9139,173.2641,172.8263,173.1279,31849.0
2021-02-19 15:30:00,177.99,178.51,177.4,177.76,83066.0,173.1473,173.6532,172.5734,172.9236,83066.0
2021-02-22 09:30:00,177.34,177.34,175.71,176.02,35098.0,172.515,172.515,170.9294,171.2309,35098.0
2021-02-22 10:00:00,175.93,175.99,174.88,175.6,27566.0,171.1434,171.2017,170.1219,170.8224,27566.0
2021-02-22 10:30:00,175.78,177.2,175.72,176.87,31177.0,170.9975,172.3788,170.9391,172.0578,31177.0
2021-02-22 11:00:00,176.76,177.61,176.66,177.31,27066.0,171.9508,172.7777,171.8535,172.4858,27066.0
2021-02-22 11:30:00,177.29,178.08,177.29,177.77,24539.0,172.4664,173.2349,172.4664,172.9333,24539.0
2021-02-22 12:00:00,177.76,178.22,177.69,177.96,18827.0,172.9236,173.3711,172.8555,173.1182,18827.0
2021-02-22 12:30:00,177.97,178.12,177.66,177.99,22548.0,173.1279,173.2738,172.8263,173.1473,22548.0
2021-02-22 13:00:00,178.0,178.19,177.72,178.19,10922.0,173.1571,173.3419,172.8847,173.3419,10922.0
2021-02-22 13:30:00,178.27,178.64,178.27,178.47,12537.0,173.4197,173.7796,173.4197,173.6143,12537.0
2021-02-22 14:00:00,178.45,178.52,177.99,178.15,10923.0,173.5948,173.6629,173.1473,173.303,10923.0
2021-02-22 14:30:00,178.2,178.33,178.08,178.23,14393.0,173.3516,173.4781,173.2349,173.3808,14393.0
2021-02-22 15:00:00,178.2,178.33,178.0,178.12,29096.0,173.3516,173.4781,173.1571,173.2738,29096.0
2021-02-22 15:30:00,178.11,178.56,177.8,177.97,85989.0,173.2641,173.7018,172.9625,173.1279,85989.0
2021-02-23 09:30:00,179.2,180.95,178.23,178.93,95046.0,174.3244,176.0268,173.3808,174.0618,95046.0
2021-02-23 10:00:00,178.69,179.35,176.82,177.08,46967.0,173.8283,174.4703,172.0092,172.2621,46967.0
2021-02-23 10:30:00,177.13,178.3,176.99,178.13,35630.0,172.3107,173.4489,172.1745,173.2835,35630.0
2021-02-23 11:00:00,178.11,178.87,178.06,178.6,18634.0,173.2641,174.0034,173.2154,173.7407,18634.0
2021-02-23 11:30:00,178.57,179.48,178.31,179.28,33811.0,173.7116,174.5968,173.4586,174.4022,33811.0
2021-02-23 12:00:00,179.4,179.47,178.8,179.17,32101.0,174.519,174.5871,173.9353,174.2952,32101.0
2021-02-23 12:30:00,179.21,179.61,178.98,179.22,23919.0,174.3341,174.7233,174.1104,174.3439,23919.0
2021-02-23 13:00:00,179.08,180.62,179.03,180.28,43041.0,174.2077,175.7058,174.159,175.375,43041.0
2021-02-23 13:30:00,180.24,180.55,179.92,180.3,42375.0,175.3361,175.6377,175.0248,175.3945,42375.0
2021-02-23 14:00:00,180.3,180.58,179.89,180.43,28281.0,175.3945,175.6669,174.9956,175.5209,28281.0
2021-02-23 14:30:00,180.38,180.59,180.14,180.44,45514.0,175.4723,175.6766,175.2388,175.5307,45514.0
2021-02-23 15:00:00,180.46,181.19,180.36,181.06,36040.0,175.5501,176.2603,175.4529,176.1338,36040.0
2021-02-23 15:30:00,181.09,181.15,180.52,180.56,130545.0,176.163,176.2214,175.6085,175.6474,130545.0
2021-02-24 09:30:00,179.48,181.5,178.97,180.79,38263.0,174.5968,176.5618,174.1007,175.8712,38263.0
2021-02-24 10:00:00,180.88,181.41,180.23,181.22,17779.0,175.9587,176.4743,175.3264,176.2895,17779.0
2021-02-24 10:30:00,181.2,181.68,180.71,180.92,18194.0,176.27,176.7369,175.7933,175.9976,18194.0
2021-02-24 11:00:00,180.99,181.08,179.39,179.8,34767.0,176.0657,176.1533,174.5092,174.9081,34767.0
2021-02-24 11:30:00,179.81,179.83,179.21,179.5,27279.0,174.9178,174.9373,174.3341,174.6163,27279.0
2021-02-24 12:00:00,179.47,180.69,179.47,180.69,16076.0,174.5871,175.7739,174.5871,175.7739,16076.0
2021-02-24 12:30:00,180.69,181.03,180.54,180.88,18655.0,175.7739,176.1046,175.628,175.9587,18655.0
2021-02-24 13:00:00,180.85,181.2,180.67,181.08,19319.0,175.9295,176.27,175.7544,176.1533,19319.0
2021-02-24 13:30:00,181.14,181.58,181.08,181.36,19648.0,176.2116,176.6397,176.1533,176.4256,19648.0
2021-02-24 14:00:00,181.43,181.58,181.11,181.24,17706.0,176.4937,176.6397,176.1824,176.3089,17706.0
2021-02-24 14:30:00,181.32,181.39,180.78,181.06,14424.0,176.3867,176.4548,175.8614,176.1338,14424.0
2021-02-24 15:00:00,180.91,181.48,180.91,181.48,19985.0,175.9879,176.5424,175.9879,176.5424,19985.0
2021-02-24 15:30:00,181.46,181.98,181.27,181.29,149474.0,176.5229,177.0288,176.3381,176.3575,149474.0
2021-02-25 09:30:00,181.94,182.45,180.99,181.17,29799.0,176.9899,177.486,176.0657,176.2408,29799.0
2021-02-25 10:00:00,181.21,181.32,178.71,178.97,52976.0,176.2797,176.3867,173.8477,174.1007,52976.0
2021-02-25 10:30:00,178.76,179.18,178.18,179.08,32929.0,173.8964,174.305,173.3322,174.2077,32929.0
2021-02-25 11:00:00,179.16,179.39,178.65,179.31,39451.0,174.2855,174.5092,173.7894,174.4314,39451.0
2021-02-25 11:30:00,179.21,179.24,177.41,177.81,48181.0,174.3341,174.3633,172.5831,172.9722,48181.0
2021-02-25 12:00:00,177.6,178.11,177.46,177.58,25201.0,172.7679,173.2641,172.6318,172.7485,25201.0
2021-02-25 12:30:00,177.56,177.56,175.55,175.62,31318.0,172.729,172.729,170.7737,170.8418,31318.0
2021-02-25 13:00:00,175.56,176.9,175.33,176.44,60277.0,170.7834,172.087,170.5597,171.6395,60277.0
2021-02-25 13:30:00,176.52,176.52,175.24,175.39,39045.0,171.7173,171.7173,170.4722,170.6181,39045.0
2021-02-25 14:00:00,175.36,176.65,175.27,176.64,34563.0,170.5889,171.8438,170.5013,171.8341,34563.0
2021-02-25 14:30:00,176.56,176.64,174.83,174.84,102848.0,171.7562,171.8341,170.0733,170.083,102848.0
2021-02-25 15:00:00,174.9,175.34,174.3,174.39,57525.0,170.1414,170.5694,169.5577,169.6453,57525.0
2021-02-25 15:30:00,174.36,174.75,173.54,174.03,282011.0,169.6161,169.9955,168.8184,169.2951,282011.0
2021-02-26 09:30:00,174.96,174.96,171.45,173.0,77241.0,170.1998,170.1998,166.7853,168.2931,77241.0
2021-02-26 10:00:00,172.9,173.46,170.32,170.39,81043.0,168.1958,168.7406,165.686,165.7541,81043.0
2021-02-26 10:30:00,170.51,172.62,170.42,172.2,61310.0,165.8708,167.9234,165.7833,167.5149,61310.0
2021-02-26 11:00:00,172.22,172.76,170.84,170.87,41804.0,167.5343,168.0596,166.1919,166.2211,41804.0
2021-02-26 11:30:00,170.94,172.16,170.69,171.09,46766.0,166.2891,167.476,166.0459,166.4351,46766.0
2021-02-26 12:00:00,171.17,172.55,171.04,172.18,69370.0,166.5129,167.8553,166.3864,167.4954,69370.0
2021-02-26 12:30:00,172.26,172.47,170.73,170.77,37827.0,167.5732,167.7775,166.0849,166.1238,37827.0
2021-02-26 13:00:00,170.77,171.4,170.36,171.24,68387.0,166.1238,166.7366,165.7249,166.581,68387.0
2021-02-26 13:30:00,171.31,171.37,169.7,169.87,48871.0,166.6491,166.7074,165.0829,165.2483,48871.0
2021-02-26 14:00:00,169.91,170.31,169.34,169.49,38901.0,165.2872,165.6763,164.7327,164.8786,38901.0
2021-02-26 14:30:00,169.53,170.7,169.34,170.7,65071.0,164.9175,166.0557,164.7327,166.0557,65071.0
2021-02-26 15:00:00,170.73,171.65,170.7,170.93,57566.0,166.0849,166.9798,166.0557,166.2794,57566.0
2021-02-26 15:30:00,170.88,171.37,169.42,169.51,304911.0,166.2308,166.7074,164.8105,164.8981,304911.0
2021-03-01 09:30:00,171.15,173.14,170.89,172.66,60591.0,166.8959,168.8364,166.6424,168.3684,60591.0
2021-03-01 10:00:00,172.75,173.54,172.0,173.31,52803.0,168.4561,169.2265,167.7248,169.0022,52803.0
2021-03-01 10:30:00,173.43,174.19,172.99,173.02,26409.0,169.1192,169.8603,168.6902,168.7194,26409.0
2021-03-01 11:00:00,173.09,173.17,172.57,173.0,26578.0,168.7877,168.8657,168.2806,168.6999,26578.0
2021-03-01 11:30:00,173.17,173.72,173.11,173.32,39233.0,168.8657,169.402,168.8072,169.012,39233.0
2021-03-01 12:00:00,173.36,174.1,173.35,173.69,24443.0,169.051,169.7726,169.0412,169.3728,24443.0
2021-03-01 12:30:00,173.69,173.89,173.34,173.38,12175.0,169.3728,169.5678,169.0315,169.0705,12175.0
2021-03-01 13:00:00,173.43,173.95,173.22,173.6,21568.0,169.1192,169.6263,168.9144,169.285,21568.0
2021-03-01 13:30:00,173.72,175.0,173.71,174.87,51303.0,169.402,170.6502,169.3923,170.5234,51303.0
2021-03-01 14:00:00,174.87,175.75,174.86,175.33,58025.0,170.5234,171.3816,170.5137,170.972,58025.0
2021-03-01 14:30:00,175.34,175.48,174.43,174.43,27489.0,170.9817,171.1183,170.0944,170.0944,27489.0
2021-03-01 15:00:00,174.38,174.56,174.0,174.33,30414.0,170.0456,170.2211,169.6751,169.9969,30414.0
2021-03-01 15:30:00,174.43,174.93,173.73,173.77,191430.0,170.0944,170.5819,169.4118,169.4508,191430.0
2021-03-02 09:30:00,174.57,174.83,173.47,174.26,88214.0,170.2309,170.4844,169.1582,169.9286,88214.0
2021-03-02 10:00:00,174.23,174.35,173.04,173.04,17733.0,169.8993,170.0164,168.7389,168.7389,17733.0
2021-03-02 10:30:00,173.0,174.17,172.97,173.99,24359.0,168.6999,169.8408,168.6707,169.6653,24359.0
2021-03-02 11:00:00,173.97,174.05,173.38,174.05,17113.0,169.6458,169.7238,169.0705,169.7238,17113.0
2021-03-02 11:30:00,174.01,174.01,172.94,173.44,17959.0,169.6848,169.6848,168.6414,169.129,17959.0
2021-03-02 12:00:00,173.4,173.96,173.32,173.72,44565.0,169.09,169.636,169.012,169.402,44565.0
2021-03-02 12:30:00,173.72,174.14,173.62,173.82,22997.0,169.402,169.8116,169.3045,169.4995,22997.0
2021-03-02 13:00:00,173.81,174.06,173.81,173.93,21569.0,169.4898,169.7336,169.4898,169.6068,21569.0
2021-03-02 13:30:00,173.97,174.48,173.92,173.93,24089.0,169.6458,170.1431,169.597,169.6068,24089.0
2021-03-02 14:00:00,173.98,174.18,173.73,173.91,20987.0,169.6555,169.8506,169.4118,169.5873,20987.0
2021-03-02 14:30:00,173.97,174.21,173.78,174.21,20608.0,169.6458,169.8798,169.4605,169.8798,20608.0
2021-03-02 15:00:00,174.18,174.6,173.85,173.87,20872.0,169.8506,170.2601,169.5288,169.5483,20872.0
2021-03-02 15:30:00,173.82,174.12,173.66,173.73,86501.0,169.4995,169.7921,169.3435,169.4118,86501.0
2021-03-03 09:30:00,172.94,174.7,171.59,171.59,43870.0,168.6414,170.3577,167.325,167.325,43870.0
2021-03-03 10:00:00,172.18,172.3,171.18,171.67,25058.0,167.9003,168.0173,166.9251,167.403,25058.0
2021-03-03 10:30:00,171.62,172.03,171.25,171.34,21322.0,167.3542,167.754,166.9934,167.0812,21322.0
2021-03-03 11:00:00,171.33,172.08,171.32,172.0,18555.0,167.0714,167.8028,167.0617,167.7248,18555.0
2021-03-03 11:30:00,172.0,172.13,171.27,171.38,32733.0,167.7248,167.8515,167.0129,167.1202,32733.0
2021-03-03 12:00:00,171.43,172.11,171.21,171.62,25207.0,167.1689,167.832,166.9544,167.3542,25207.0
2021-03-03 12:30:00,171.53,172.03,171.48,171.65,21404.0,167.2664,167.754,167.2177,167.3835,21404.0
2021-03-03 13:00:00,171.58,172.41,171.26,172.2,25802.0,167.3152,168.1246,167.0032,167.9198,25802.0
2021-03-03 13:30:00,172.19,172.65,171.75,172.65,38251.0,167.91,168.3586,167.481,168.3586,38251.0
2021-03-03 14:00:00,172.61,173.27,172.38,173.03,21985.0,168.3196,168.9632,168.0953,168.7292,21985.0
2021-03-03 14:30:00,173.09,173.57,172.13,173.55,25576.0,168.7877,169.2557,167.8515,169.2362,25576.0
2021-03-03 15:00:00,173.53,173.67,172.33,172.65,54912.0,169.2167,169.3533,168.0466,168.3586,54912.0
2021-03-03 15:30:00,172.59,173.49,172.19,172.36,205395.0,168.3001,169.1777,167.91,168.0758,205395.0
2021-03-04 09:30:00,171.59,173.15,171.5,172.9,68615.0,167.325,168.8462,167.2372,168.6024,68615.0
2021-03-04 10:00:00,172.88,172.88,171.83,172.37,44534.0,168.5829,168.5829,167.559,168.0856,44534.0
2021-03-04 10:30:00,172.34,172.72,171.76,171.95,29102.0,168.0563,168.4269,167.4907,167.676,29102.0
2021-03-04 11:00:00,172.01,172.96,171.97,172.6,22782.0,167.7345,168.6609,167.6955,168.3099,22782.0
2021-03-04 11:30:00,172.77,173.67,172.51,173.53,32275.0,168.4756,169.3533,168.2221,169.2167,32275.0
2021-03-04 12:00:00,173.88,173.96,172.58,172.93,29670.0,169.558,169.636,168.2903,168.6316,29670.0
2021-03-04 12:30:00,172.93,173.18,171.83,172.25,92694.0,168.6316,168.8754,167.559,167.9686,92694.0
2021-03-04 13:00:00,172.1,172.83,171.31,172.12,67672.0,167.8223,168.5341,167.0519,167.8418,67672.0
2021-03-04 13:30:00,172.04,172.13,170.05,170.05,80327.0,167.7638,167.8515,165.8232,165.8232,80327.0
2021-03-04 14:00:00,170.17,171.62,169.99,171.59,37976.0,165.9403,167.3542,165.7647,167.325,37976.0
2021-03-04 14:30:00,171.63,172.34,170.82,172.23,30083.0,167.364,168.0563,166.5741,167.949,30083.0
2021-03-04 15:00:00,172.31,172.31,170.7,171.27,58802.0,168.0271,168.0271,166.4571,167.0129,58802.0
2021-03-04 15:30:00,171.26,172.6,171.18,172.31,178550.0,167.0032,168.3099,166.9251,168.0271,178550.0
2021-03-05 09:30:00,173.51,174.69,172.83,174.22,40319.0,169.1972,170.3479,168.5341,169.8896,40319.0
2021-03-05 10:00:00,174.2,175.22,173.35,173.52,27844.0,169.8701,170.8647,169.0412,169.207,27844.0
2021-03-05 10:30:00,173.38,173.79,172.0,172.0,34629.0,169.0705,169.4703,167.7248,167.7248,34629.0
2021-03-05 11:00:00,172.06,172.23,170.01,170.23,64459.0,167.7833,167.949,165.7842,165.9988,64459.0
2021-03-05 11:30:00,170.34,171.21,169.75,171.15,32608.0,166.106,166.9544,165.5307,166.8959,32608.0
2021-03-05 12:00:00,171.14,172.75,171.14,172.75,26911.0,166.8861,168.4561,166.8861,168.4561,26911.0
2021-03-05 12:30:00,172.63,172.8,172.0,172.6,17593.0,168.3391,168.5049,167.7248,168.3099,17593.0
2021-03-05 13:00:00,172.88,173.49,172.27,173.34,14042.0,168.5829,169.1777,167.9881,169.0315,14042.0
2021-03-05 13:30:00,173.42,174.15,172.94,174.0,35122.0,169.1095,169.8213,168.6414,169.6751,35122.0
2021-03-05 14:00:00,174.33,174.57,173.62,174.57,21871.0,169.9969,170.2309,169.3045,170.2309,21871.0
2021-03-05 14:30:00,174.63,175.12,174.55,175.01,24722.0,170.2894,170.7672,170.2114,170.6599,24722.0
2021-03-05 15:00:00,174.98,175.32,174.67,174.91,27309.0,170.6307,170.9622,170.3284,170.5624,27309.0
2021-03-05 15:30:00,174.97,175.78,174.86,175.11,85170.0,170.6209,171.4108,170.5137,170.7575,85170.0
2021-03-08 09:30:00,176.34,179.0,175.41,178.77,52353.0,171.9569,174.5508,171.05,174.3265,52353.0
2021-03-08 10:00:00,178.78,179.43,177.81,178.03,44131.0,174.3362,174.9701,173.3904,173.6049,44131.0
2021-03-08 10:30:00,178.13,178.14,177.09,177.33,30456.0,173.7024,173.7121,172.6882,172.9223,30456.0
2021-03-08 11:00:00,177.34,177.66,176.77,177.36,22828.0,172.932,173.2441,172.3762,172.9515,22828.0
2021-03-08 11:30:00,177.45,177.45,176.63,176.79,18971.0,173.0393,173.0393,172.2397,172.3957,18971.0
2021-03-08 12:00:00,176.8,177.85,176.75,177.85,17633.0,172.4055,173.4294,172.3567,173.4294,17633.0
2021-03-08 12:30:00,177.82,178.14,177.66,177.94,22203.0,173.4001,173.7121,173.2441,173.5171,22203.0
2021-03-08 13:00:00,178.07,178.98,178.07,178.81,17764.0,173.6439,174.5313,173.6439,174.3655,17764.0
2021-03-08 13:30:00,178.71,178.78,177.88,177.88,22781.0,174.268,174.3362,173.4586,173.4586,22781.0
2021-03-08 14:00:00,177.91,178.53,177.8,177.94,18807.0,173.4879,174.0925,173.3806,173.5171,18807.0
2021-03-08 14:30:00,178.0,178.16,177.26,177.9,19423.0,173.5756,173.7317,172.854,173.4781,19423.0
2021-03-08 15:00:00,177.75,177.75,176.96,176.98,20474.0,173.3318,173.3318,172.5615,172.581,20474.0
2021-03-08 15:30:00,176.98,177.55,176.09,176.18,105634.0,172.581,173.1368,171.7131,171.8009,105634.0
2021-03-09 09:30:00,176.57,180.12,176.01,179.88,70471.0,172.1812,175.6429,171.6351,175.4089,70471.0
2021-03-09 10:00:00,180.03,181.17,179.72,180.86,49970.0,175.5552,176.6668,175.2529,176.3645,49970.0
2021-03-09 10:30:00,180.93,181.28,180.0,180.18,68545.0,176.4328,176.7741,175.5259,175.7014,68545.0
2021-03-09 11:00:00,180.29,180.52,179.21,179.21,54534.0,175.8087,176.033,174.7556,174.7556,54534.0
2021-03-09 11:30:00,179.27,179.75,179.13,179.31,30785.0,174.8141,175.2821,174.6775,174.8531,30785.0
2021-03-09 12:00:00,179.31,179.5,178.5,178.66,36038.0,174.8531,175.0383,174.0632,174.2192,36038.0
2021-03-09 12:30:00,178.74,178.84,178.6,178.67,28850.0,174.2972,174.3947,174.1607,174.229,28850.0
2021-03-09 13:00:00,178.78,178.9,178.32,178.8,35557.0,174.3362,174.4533,173.8877,174.3557,35557.0
2021-03-09 13:30:00,178.79,179.05,178.64,178.8,32474.0,174.346,174.5995,174.1997,174.3557,32474.0
2021-03-09 14:00:00,178.89,179.02,178.53,178.75,24777.0,174.4435,174.5703,174.0925,174.307,24777.0
2021-03-09 14:30:00,178.78,179.73,178.76,179.31,30357.0,174.3362,175.2626,174.3167,174.8531,30357.0
2021-03-09 15:00:00,179.37,179.62,179.24,179.27,29707.0,174.9116,175.1554,174.7848,174.8141,29707.0
2021-03-09 15:30:00,179.27,179.3,178.38,178.73,103412.0,174.8141,174.8433,173.9462,174.2875,103412.0
2021-03-10 09:30:00,180.08,183.23,179.15,182.91,105006.0,175.6039,178.6756,174.697,178.3636,105006.0
2021-03-10 10:00:00,182.89,183.27,181.85,182.8,54415.0,178.3441,178.7146,177.3299,178.2563,54415.0
2021-03-10 10:30:00,182.8,183.76,182.55,183.57,54572.0,178.2563,179.1925,178.0125,179.0072,54572.0
2021-03-10 11:00:00,183.62,185.1,183.44,184.6,91452.0,179.0559,180.4992,178.8804,180.0116,91452.0
2021-03-10 11:30:00,184.66,184.86,183.56,183.56,38605.0,180.0701,180.2651,178.9974,178.9974,38605.0
2021-03-10 12:00:00,183.64,184.06,182.97,182.98,22139.0,179.0754,179.485,178.4221,178.4318,22139.0
2021-03-10 12:30:00,182.98,184.03,182.88,184.02,22641.0,178.4318,179.4557,178.3343,179.446,22641.0
2021-03-10 13:00:00,184.08,184.42,183.54,184.31,39027.0,179.5045,179.8361,178.9779,179.7288,39027.0
2021-03-10 13:30:00,184.44,184.48,183.66,184.13,69088.0,179.8556,179.8946,179.0949,179.5533,69088.0
2021-03-10 14:00:00,184.04,184.33,183.5,183.53,45841.0,179.4655,179.7483,178.9389,178.9682,45841.0
2021-03-10 14:30:00,183.52,184.53,183.31,184.51,32061.0,178.9584,179.9433,178.7536,179.9238,32061.0
2021-03-10 15:00:00,184.47,184.65,183.59,183.76,44978.0,179.8848,180.0603,179.0267,179.1925,44978.0
2021-03-10 15:30:00,183.77,183.81,183.09,183.59,121865.0,179.2022,179.2412,178.5391,179.0267,121865.0
2021-03-11 09:30:00,183.81,186.35,183.67,186.32,79084.0,179.2412,181.7181,179.1047,181.6888,79084.0
2021-03-11 10:00:00,185.81,185.94,184.47,185.03,37400.0,181.1915,181.3183,179.8848,180.4309,37400.0
2021-03-11 10:30:00,185.11,185.19,184.24,184.42,38825.0,180.5089,180.5869,179.6605,179.8361,38825.0
2021-03-11 11:00:00,184.24,184.79,183.37,183.37,31913.0,179.6605,180.1969,178.8122,178.8122,31913.0
2021-03-11 11:30:00,183.42,183.6,182.93,182.93,16911.0,178.8609,179.0364,178.3831,178.3831,16911.0
2021-03-11 12:00:00,183.05,183.13,182.08,182.62,21508.0,178.5001,178.5781,177.5542,178.0808,21508.0
2021-03-11 12:30:00,182.6,182.99,182.53,182.78,13682.0,178.0613,178.4416,177.993,178.2368,13682.0
2021-03-11 13:00:00,182.83,183.17,182.14,182.18,23114.0,178.2856,178.6171,177.6127,177.6517,23114.0
2021-03-11 13:30:00,182.23,182.59,182.09,182.11,17323.0,177.7005,178.0515,177.564,177.5835,17323.0
2021-03-11 14:00:00,182.17,182.52,181.66,182.14,21669.0,177.642,177.9833,177.1447,177.6127,21669.0
2021-03-11 14:30:00,182.1,182.21,181.54,181.76,21501.0,177.5737,177.681,177.0276,177.2422,21501.0
2021-03-11 15:00:00,181.81,182.76,181.81,182.7,36597.0,177.2909,178.2173,177.2909,178.1588,36597.0
2021-03-11 15:30:00,182.65,183.24,182.51,183.22,201175.0,178.11,178.6854,177.9735,178.6659,201175.0
2021-03-12 09:30:00,183.98,186.35,183.49,186.25,81394.0,179.407,181.7181,178.9292,181.6206,81394.0
2021-03-12 10:00:00,186.1,186.24,183.83,184.44,52032.0,181.4743,181.6108,179.2607,179.8556,52032.0
2021-03-12 10:30:00,184.4,185.49,184.39,185.31,35927.0,179.8166,180.8795,179.8068,180.7039,35927.0
2021-03-12 11:00:00,185.36,185.38,184.62,185.07,36635.0,180.7527,180.7722,180.0311,180.4699,36635.0
2021-03-12 11:30:00,185.1,185.47,184.87,185.47,15224.0,180.4992,180.86,180.2749,180.86,15224.0
2021-03-12 12:00:00,185.45,185.73,185.3,185.73,19410.0,180.8405,181.1135,180.6942,181.1135,19410.0
2021-03-12 12:30:00,185.8,185.97,185.23,185.49,33640.0,181.1818,181.3475,180.6259,180.8795,33640.0
2021-03-12 13:00:00,185.49,186.3,185.49,186.29,28096.0,180.8795,181.6693,180.8795,181.6596,28096.0
2021-03-12 13:30:00,186.32,186.77,186.24,186.57,25894.0,181.6888,182.1276,181.6108,181.9326,25894.0
2021-03-12 14:00:00,186.55,187.15,186.49,186.96,27091.0,181.9131,182.4982,181.8546,182.3129,27091.0
2021-03-12 14:30:00,186.9,187.03,186.79,186.79,21153.0,182.2544,182.3812,182.1471,182.1471,21153.0
2021-03-12 15:00:00,186.87,187.32,186.75,187.22,31875.0,182.2252,182.664,182.1081,182.5665,31875.0
2021-03-12 15:30:00,187.27,187.68,186.93,187.48,162618.0,182.6152,183.015,182.2837,182.82,162618.0
2021-03-15 09:30:00,186.66,188.8,186.64,188.54,85869.0,182.0204,184.1072,182.0009,183.8536,85869.0
2021-03-15 10:00:00,188.63,188.88,187.93,188.23,33580.0,183.9414,184.1852,183.2588,183.5514,33580.0
2021-03-15 10:30:00,188.24,189.31,187.91,189.31,36678.0,183.5611,184.6045,183.2393,184.6045,36678.0
2021-03-15 11:00:00,189.28,189.46,187.95,188.27,25805.0,184.5753,184.7508,183.2783,183.5904,25805.0
2021-03-15 11:30:00,188.27,188.3,187.9,188.09,27083.0,183.5904,183.6196,183.2296,183.4148,27083.0
2021-03-15 12:00:00,188.08,188.86,188.08,188.61,25617.0,183.4051,184.1657,183.4051,183.9219,25617.0
2021-03-15 12:30:00,188.66,189.23,188.62,189.19,21891.0,183.9707,184.5265,183.9317,184.4875,21891.0
2021-03-15 13:00:00,189.21,189.37,189.06,189.25,16850.0,184.507,184.663,184.3607,184.546,16850.0
2021-03-15 13:30:00,189.3,189.46,188.9,189.22,27544.0,184.5948,184.7508,184.2047,184.5167,27544.0
2021-03-15 14:00:00,189.27,189.32,188.57,189.11,34152.0,184.5655,184.6143,183.8829,184.4095,34152.0
2021-03-15 14:30:00,189.17,189.72,189.02,189.67,30928.0,184.468,185.0043,184.3217,184.9556,30928.0
2021-03-15 15:00:00,189.68,189.7,187.72,187.88,59329.0,184.9653,184.9848,183.054,183.2101,59329.0
2021-03-15 15:30:00,187.94,188.87,187.59,188.73,129664.0,183.2686,184.1754,182.9273,184.0389,129664.0
2021-03-16 09:30:00,188.18,189.0,187.64,188.04,72194.0,183.5026,184.3022,182.976,183.3661,72194.0
2021-03-16 10:00:00,187.87,188.0,186.26,186.42,27923.0,183.2003,183.3271,181.6303,181.7863,27923.0
2021-03-16 10:30:00,186.33,187.03,186.18,186.62,16919.0,181.6986,182.3812,181.5523,181.9814,16919.0
2021-03-16 11:00:00,186.52,186.84,186.34,186.5,18301.0,181.8839,182.1959,181.7083,181.8644,18301.0
2021-03-16 11:30:00,186.51,186.54,186.03,186.54,18264.0,181.8741,181.9034,181.406,181.9034,18264.0
2021-03-16 12:00:00,186.5,186.5,185.66,186.12,31484.0,181.8644,181.8644,181.0452,181.4938,31484.0
2021-03-16 12:30:00,186.13,186.89,186.04,186.49,14096.0,181.5035,182.2447,181.4158,181.8546,14096.0
2021-03-16 13:00:00,186.49,186.7,186.06,186.22,16568.0,181.8546,182.0594,181.4353,181.5913,16568.0
2021-03-16 13:30:00,186.17,186.17,185.44,185.76,20960.0,181.5426,181.5426,180.8307,181.1427,20960.0
2021-03-16 14:00:00,185.75,186.1,185.61,185.79,24421.0,181.133,181.4743,180.9965,181.172,24421.0
2021-03-16 14:30:00,185.79,186.51,185.79,186.46,28623.0,181.172,181.8741,181.172,181.8253,28623.0
2021-03-16 15:00:00,186.29,186.9,186.05,186.61,47826.0,181.6596,182.2544,181.4255,181.9716,47826.0
2021-03-16 15:30:00,186.62,187.1,186.45,186.54,81865.0,181.9814,182.4494,181.8156,181.9034,81865.0
2021-03-17 09:30:00,187.17,188.5,186.6,187.35,39737.0,182.5177,183.8146,181.9619,182.6932,39737.0
2021-03-17 10:00:00,187.33,187.33,186.05,186.4,23465.0,182.6737,182.6737,181.4255,181.7668,23465.0
2021-03-17 10:30:00,186.47,186.63,185.84,186.21,17425.0,181.8351,181.9911,181.2208,181.5816,17425.0
2021-03-17 11:00:00,186.35,186.36,185.48,186.11,20812.0,181.7181,181.7278,180.8697,181.484,20812.0
2021-03-17 11:30:00,186.09,187.08,186.04,186.96,17114.0,181.4645,182.4299,181.4158,182.3129,17114.0
2021-03-17 12:00:00,186.91,187.33,186.81,186.82,17510.0,182.2642,182.6737,182.1666,182.1764,17510.0
2021-03-17 12:30:00,186.81,187.34,186.72,187.29,9498.0,182.1666,182.6835,182.0789,182.6347,9498.0
2021-03-17 13:00:00,187.35,187.35,186.81,187.16,10444.0,182.6932,182.6932,182.1666,182.5079,10444.0
2021-03-17 13:30:00,187.08,187.34,186.79,187.34,21879.0,182.4299,182.6835,182.1471,182.6835,21879.0
2021-03-17 14:00:00,187.63,188.67,187.12,187.12,21074.0,182.9663,183.9804,182.4689,182.4689,21074.0
2021-03-17 14:30:00,187.13,187.85,187.04,187.47,22917.0,182.4787,183.1808,182.3909,182.8102,22917.0
2021-03-17 15:00:00,187.53,187.84,187.18,187.47,26479.0,182.8688,183.171,182.5275,182.8102,26479.0
2021-03-17 15:30:00,187.43,187.9,186.72,186.93,92934.0,182.7712,183.2296,182.0789,182.2837,92934.0
2021-03-18 09:30:00,185.99,187.61,185.99,186.71,35794.0,181.367,182.9468,181.367,182.0691,35794.0
2021-03-18 10:00:00,186.7,187.04,185.91,185.95,23773.0,182.0594,182.3909,181.289,181.328,23773.0
2021-03-18 10:30:00,185.89,186.1,185.45,185.59,25980.0,181.2695,181.4743,180.8405,180.977,25980.0
2021-03-18 11:00:00,185.64,187.03,185.64,186.78,20136.0,181.0257,182.3812,181.0257,182.1374,20136.0
2021-03-18 11:30:00,186.75,187.9,186.64,187.9,21442.0,182.1081,183.2296,182.0009,183.2296,21442.0
2021-03-18 12:00:00,187.91,188.76,187.91,188.45,18503.0,183.2393,184.0682,183.2393,183.7659,18503.0
2021-03-18 12:30:00,188.5,188.58,187.92,188.17,13452.0,183.8146,183.8927,183.2491,183.4928,13452.0
2021-03-18 13:00:00,188.27,188.77,188.11,188.71,23235.0,183.5904,184.0779,183.4343,184.0194,23235.0
2021-03-18 13:30:00,188.73,189.54,188.54,189.53,15005.0,184.0389,184.8288,183.8536,184.819,15005.0
2021-03-18 14:00:00,189.44,189.84,188.12,188.45,25337.0,184.7313,185.1213,183.4441,183.7659,25337.0
2021-03-18 14:30:00,188.48,189.08,187.98,188.88,22092.0,183.7951,184.3802,183.3076,184.1852,22092.0
2021-03-18 15:00:00,188.79,188.94,188.35,188.5,26526.0,184.0974,184.2437,183.6684,183.8146,26526.0
2021-03-18 15:30:00,188.69,188.9,187.41,187.99,127696.0,183.9999,184.2047,182.7517,183.3173,127696.0
2021-03-19 09:30:00,188.13,188.83,186.67,188.62,114369.0,183.4538,184.1364,182.0301,183.9317,114369.0
2021-03-19 10:00:00,188.5,188.69,187.77,187.77,20316.0,183.8146,183.9999,183.1028,183.1028,20316.0
2021-03-19 10:30:00,187.78,188.54,187.42,188.5,32034.0,183.1125,183.8536,182.7615,183.8146,32034.0
2021-03-19 11:00:00,188.56,189.37,188.5,189.37,39895.0,183.8731,184.663,183.8146,184.663,39895.0
2021-03-19 11:30:00,189.27,189.94,189.22,189.83,22781.0,184.5655,185.2188,184.5167,185.1116,22781.0
2021-03-19 12:00:00,189.85,190.0,189.57,189.96,60614.0,185.1311,185.2774,184.858,185.2384,60614.0
2021-03-19 12:30:00,189.94,190.6,189.71,190.54,33126.0,185.2188,185.8624,184.9946,185.8039,33126.0
2021-03-19 13:00:00,190.56,190.95,190.53,190.9,30908.0,185.8234,186.2037,185.7942,186.155,30908.0
2021-03-19 13:30:00,190.93,191.38,190.65,191.09,35184.0,186.1842,186.6231,185.9112,186.3403,35184.0
2021-03-19 14:00:00,191.2,191.29,190.78,191.07,41341.0,186.4475,186.5353,186.038,186.3208,41341.0
2021-03-19 14:30:00,191.09,191.14,190.68,191.02,20723.0,186.3403,186.389,185.9405,186.272,20723.0
2021-03-19 15:00:00,191.0,191.0,190.34,190.63,35579.0,186.2525,186.2525,185.6089,185.8917,35579.0
2021-03-19 15:30:00,190.73,191.77,189.37,189.72,222916.0,185.9892,187.0034,184.663,185.0043,222916.0
2021-03-22 09:30:00,189.93,190.78,189.03,190.09,78202.0,185.2091,186.038,184.3315,185.3651,78202.0
2021-03-22 10:00:00,190.25,190.5,189.24,189.46,52828.0,185.5211,185.7649,184.5362,184.7508,52828.0
2021-03-22 10:30:00,189.44,190.84,189.44,190.75,52794.0,184.7313,186.0965,184.7313,186.0087,52794.0
2021-03-22 11:00:00,190.75,190.9,190.3,190.55,22300.0,186.0087,186.155,185.5699,185.8137,22300.0
2021-03-22 11:30:00,190.71,191.61,190.71,191.49,23473.0,185.9697,186.8473,185.9697,186.7303,23473.0
2021-03-22 12:00:00,191.55,191.67,190.95,191.24,16303.0,186.7888,186.9058,186.2037,186.4865,16303.0
2021-03-22 12:30:00,191.31,191.33,190.27,190.34,17116.0,186.5548,186.5743,185.5406,185.6089,17116.0
2021-03-22 13:00:00,190.27,191.08,190.27,190.99,19698.0,185.5406,186.3305,185.5406,186.2427,19698.0
2021-03-22 13:30:00,191.01,191.56,191.01,191.37,20230.0,186.2623,186.7986,186.2623,186.6133,20230.0
2021-03-22 14:00:00,191.34,191.84,191.27,191.57,16499.0,186.584,187.0716,186.5158,186.8083,16499.0
2021-03-22 14:30:00,191.65,192.1,191.65,191.71,20460.0,186.8863,187.3252,186.8863,186.9449,20460.0
2021-03-22 15:00:00,191.88,192.15,191.79,191.88,24259.0,187.1106,187.3739,187.0229,187.1106,24259.0
2021-03-22 15:30:00,191.88,192.45,191.66,192.41,100661.0,187.1106,187.6665,186.8961,187.6275,100661.0
2021-03-23 09:30:00,192.59,193.36,189.39,190.79,76912.0,187.803,188.5538,184.6825,186.0477,76912.0
2021-03-23 10:00:00,190.97,191.07,188.88,190.08,51657.0,186.2232,186.3208,184.1852,185.3554,51657.0
2021-03-23 10:30:00,190.14,190.23,189.13,189.65,38263.0,185.4139,185.5016,184.429,184.9361,38263.0
2021-03-23 11:00:00,189.74,190.17,189.4,190.05,23217.0,185.0238,185.4431,184.6923,185.3261,23217.0
2021-03-23 11:30:00,189.97,190.58,189.67,190.58,14463.0,185.2481,185.8429,184.9556,185.8429,14463.0
2021-03-23 12:00:00,190.57,190.97,190.07,190.28,23491.0,185.8332,186.2232,185.3456,185.5504,23491.0
2021-03-23 12:30:00,190.3,190.65,190.15,190.65,16561.0,185.5699,185.9112,185.4236,185.9112,16561.0
2021-03-23 13:00:00,190.6,190.97,190.12,190.23,33743.0,185.8624,186.2232,185.3944,185.5016,33743.0
2021-03-23 13:30:00,190.2,190.22,189.71,189.91,33746.0,185.4724,185.4919,184.9946,185.1896,33746.0
2021-03-23 14:00:00,189.79,190.2,189.55,190.13,28485.0,185.0726,185.4724,184.8385,185.4041,28485.0
2021-03-23 14:30:00,190.15,190.48,188.93,188.93,24709.0,185.4236,185.7454,184.234,184.234,24709.0
2021-03-23 15:00:00,188.98,189.06,187.68,188.36,43082.0,184.2827,184.3607,183.015,183.6781,43082.0
2021-03-23 15:30:00,188.29,188.74,187.58,188.43,94479.0,183.6099,184.0487,182.9175,183.7464,94479.0
2021-03-24 09:30:00,188.25,190.31,188.12,189.48,44200.0,183.5709,185.5797,183.4441,184.7703,44200.0
2021-03-24 10:00:00,189.5,190.08,189.23,189.76,36438.0,184.7898,185.3554,184.5265,185.0433,36438.0
2021-03-24 10:30:00,189.8,190.96,189.72,190.49,66630.0,185.0823,186.2135,185.0043,185.7552,66630.0
2021-03-24 11:00:00,190.6,191.3,190.38,190.47,36831.0,185.8624,186.545,185.6479,185.7357,36831.0
2021-03-24 11:30:00,190.66,191.16,190.34,190.68,34868.0,185.921,186.4085,185.6089,185.9405,34868.0
2021-03-24 12:00:00,190.75,190.94,190.2,190.3,72886.0,186.0087,186.194,185.4724,185.5699,72886.0
2021-03-24 12:30:00,190.37,191.09,189.76,189.78,40974.0,185.6382,186.3403,185.0433,185.0628,40974.0
2021-03-24 13:00:00,189.74,189.74,188.7,189.17,28603.0,185.0238,185.0238,184.0097,184.468,28603.0
2021-03-24 13:30:00,189.2,189.49,188.71,189.39,23429.0,184.4972,184.78,184.0194,184.6825,23429.0
2021-03-24 14:00:00,189.37,189.79,188.92,189.06,29524.0,184.663,185.0726,184.2242,184.3607,29524.0
2021-03-24 14:30:00,189.0,189.37,188.54,188.96,45646.0,184.3022,184.663,183.8536,184.2632,45646.0
2021-03-24 15:00:00,188.84,188.95,188.22,188.34,35812.0,184.1462,184.2535,183.5416,183.6586,35812.0
2021-03-24 15:30:00,188.37,188.52,187.77,187.82,110860.0,183.6879,183.8341,183.1028,183.1515,110860.0
2021-03-25 09:30:00,187.55,188.44,186.84,187.55,36339.0,182.8883,183.7561,182.1959,182.8883,36339.0
2021-03-25 10:00:00,187.51,187.76,187.05,187.38,26117.0,182.8492,183.093,182.4007,182.7225,26117.0
2021-03-25 10:30:00,187.21,187.61,186.16,187.48,31848.0,182.5567,182.9468,181.5328,182.82,31848.0
2021-03-25 11:00:00,187.33,187.67,186.29,187.54,29612.0,182.6737,183.0053,181.6596,182.8785,29612.0
2021-03-25 11:30:00,187.55,188.68,187.4,188.6,65158.0,182.8883,183.9902,182.742,183.9122,65158.0
2021-03-25 12:00:00,188.68,189.09,187.94,188.0,38704.0,183.9902,184.39,183.2686,183.3271,38704.0
2021-03-25 12:30:00,188.22,188.62,188.02,188.08,10937.0,183.5416,183.9317,183.3466,183.4051,10937.0
2021-03-25 13:00:00,188.15,189.11,188.07,188.73,13664.0,183.4733,184.4095,183.3953,184.0389,13664.0
2021-03-25 13:30:00,188.86,189.39,188.62,189.2,14577.0,184.1657,184.6825,183.9317,184.4972,14577.0
2021-03-25 14:00:00,189.2,189.79,188.95,189.48,10781.0,184.4972,185.0726,184.2535,184.7703,10781.0
2021-03-25 14:30:00,189.48,190.7,189.48,190.64,27959.0,184.7703,185.96,184.7703,185.9014,27959.0
2021-03-25 15:00:00,190.62,191.0,190.38,191.0,36194.0,185.8819,186.2525,185.6479,186.2525,36194.0
2021-03-25 15:30:00,191.05,191.82,190.94,191.46,151744.0,186.3013,187.0521,186.194,186.7011,151744.0
2021-03-26 09:30:00,192.53,192.53,191.3,192.09,27742.0,187.7445,187.7445,186.545,187.3154,27742.0
2021-03-26 10:00:00,191.92,192.76,191.92,192.64,19433.0,187.1496,187.9688,187.1496,187.8517,19433.0
2021-03-26 10:30:00,192.63,192.95,192.06,192.06,19713.0,187.842,188.154,187.2862,187.2862,19713.0
2021-03-26 11:00:00,192.11,192.9,192.11,192.42,19164.0,187.3349,188.1053,187.3349,187.6372,19164.0
2021-03-26 11:30:00,192.53,192.89,192.41,192.56,13918.0,187.7445,188.0955,187.6275,187.7737,13918.0
2021-03-26 12:00:00,192.59,193.0,192.54,192.63,28257.0,187.803,188.2028,187.7542,187.842,28257.0
2021-03-26 12:30:00,192.77,193.12,192.76,192.76,17368.0,187.9785,188.3198,187.9688,187.9688,17368.0
2021-03-26 13:00:00,192.8,193.12,192.56,192.58,14593.0,188.0078,188.3198,187.7737,187.7932,14593.0
2021-03-26 13:30:00,192.6,192.64,192.0,192.15,9635.0,187.8127,187.8517,187.2276,187.3739,9635.0
2021-03-26 14:00:00,192.21,192.41,191.88,192.18,11994.0,187.4324,187.6275,187.1106,187.4032,11994.0
2021-03-26 14:30:00,192.31,192.31,191.22,192.07,26673.0,187.5299,187.5299,186.467,187.2959,26673.0
2021-03-26 15:00:00,192.14,192.44,191.74,192.37,39873.0,187.3642,187.6567,186.9741,187.5884,39873.0
2021-03-26 15:30:00,192.39,194.15,192.36,194.1,89116.0,187.608,189.3242,187.5787,189.2754,89116.0
2021-03-29 09:30:00,193.35,195.96,192.75,195.44,66602.0,188.5441,191.0892,187.959,190.5821,66602.0
2021-03-29 10:00:00,195.42,196.12,194.98,194.98,42831.0,190.5626,191.2452,190.1336,190.1336,42831.0
2021-03-29 10:30:00,194.79,195.1,193.93,194.48,21353.0,189.9483,190.2506,189.1097,189.646,21353.0
2021-03-29 11:00:00,194.49,195.33,194.23,194.98,22468.0,189.6558,190.4749,189.4022,190.1336,22468.0
2021-03-29 11:30:00,195.0,195.7,194.84,195.22,17008.0,190.1531,190.8357,189.9971,190.3676,17008.0
2021-03-29 12:00:00,195.27,195.51,194.84,195.47,22924.0,190.4164,190.6504,189.9971,190.6114,22924.0
2021-03-29 12:30:00,195.34,196.69,195.34,196.37,30891.0,190.4846,191.8011,190.4846,191.489,30891.0
2021-03-29 13:00:00,196.43,197.13,195.85,196.43,35268.0,191.5475,192.2301,190.9819,191.5475,35268.0
2021-03-29 13:30:00,196.49,197.29,196.46,196.56,19363.0,191.606,192.3862,191.5768,191.6743,19363.0
2021-03-29 14:00:00,196.56,196.77,196.21,196.61,24483.0,191.6743,191.8791,191.333,191.7231,24483.0
2021-03-29 14:30:00,196.59,196.89,195.95,196.83,28328.0,191.7036,191.9961,191.0795,191.9376,28328.0
2021-03-29 15:00:00,196.99,197.21,196.83,197.06,31224.0,192.0936,192.3081,191.9376,192.1619,31224.0
2021-03-29 15:30:00,197.16,197.33,195.89,196.03,90705.0,192.2594,192.4252,191.021,191.1575,90705.0
2021-03-30 09:30:00,197.07,198.43,196.08,197.19,65477.0,192.1716,193.4978,191.2062,192.2886,65477.0
2021-03-30 10:00:00,197.12,197.73,196.44,197.66,33137.0,192.2204,192.8152,191.5573,192.747,33137.0
2021-03-30 10:30:00,197.59,197.84,196.91,197.19,47554.0,192.6787,192.9225,192.0156,192.2886,47554.0
2021-03-30 11:00:00,197.21,197.27,196.37,196.7,26354.0,192.3081,192.3667,191.489,191.8108,26354.0
2021-03-30 11:30:00,196.7,196.9,196.0,196.58,24656.0,191.8108,192.0059,191.1282,191.6938,24656.0
2021-03-30 12:00:00,196.49,196.76,196.02,196.71,26630.0,191.606,191.8693,191.1477,191.8206,26630.0
2021-03-30 12:30:00,196.68,197.32,196.66,197.32,30648.0,191.7913,192.4154,191.7718,192.4154,30648.0
2021-03-30 13:00:00,197.31,197.5,197.1,197.3,31326.0,192.4057,192.5909,192.2009,192.3959,31326.0
2021-03-30 13:30:00,197.39,197.39,196.84,196.95,22733.0,192.4837,192.4837,191.9473,192.0546,22733.0
2021-03-30 14:00:00,196.91,197.15,196.59,196.96,20692.0,192.0156,192.2496,191.7036,192.0644,20692.0
2021-03-30 14:30:00,196.9,197.38,196.43,197.31,29880.0,192.0059,192.4739,191.5475,192.4057,29880.0
2021-03-30 15:00:00,197.22,197.52,196.52,196.58,36489.0,192.3179,192.6104,191.6353,191.6938,36489.0
2021-03-30 15:30:00,196.55,196.59,195.69,196.5,132107.0,191.6645,191.7036,190.8259,191.6158,132107.0
2021-03-31 09:30:00,196.17,196.95,194.53,194.74,59240.0,191.294,192.0546,189.6948,189.8995,59240.0
2021-03-31 10:00:00,194.85,194.85,193.66,194.69,59699.0,190.0068,190.0068,188.8464,189.8508,59699.0
2021-03-31 10:30:00,194.66,195.98,194.09,195.75,36553.0,189.8215,191.1087,189.2657,190.8844,36553.0
2021-03-31 11:00:00,195.81,195.88,194.41,194.78,26831.0,190.9429,191.0112,189.5777,189.9385,26831.0
2021-03-31 11:30:00,194.76,195.55,194.7,195.14,26007.0,189.919,190.6894,189.8605,190.2896,26007.0
2021-03-31 12:00:00,195.17,195.97,195.1,195.67,23865.0,190.3189,191.099,190.2506,190.8064,23865.0
2021-03-31 12:30:00,195.72,196.2,195.7,196.05,19764.0,190.8552,191.3232,190.8357,191.177,19764.0
2021-03-31 13:00:00,196.09,196.51,196.07,196.32,33113.0,191.216,191.6255,191.1965,191.4403,33113.0
2021-03-31 13:30:00,196.34,196.57,195.73,196.4,23908.0,191.4598,191.6841,190.8649,191.5183,23908.0
2021-03-31 14:00:00,196.32,197.02,196.26,197.02,48896.0,191.4403,192.1229,191.3818,192.1229,48896.0
2021-03-31 14:30:00,197.02,197.4,196.02,196.02,31957.0,192.1229,192.4934,191.1477,191.1477,31957.0
2021-03-31 15:00:00,196.09,196.18,195.41,195.95,26762.0,191.216,191.3037,190.5529,191.0795,26762.0
2021-03-31 15:30:00,195.91,196.32,194.86,195.05,173627.0,191.0405,191.4403,190.0166,190.2018,173627.0
2021-04-01 09:30:00,194.83,195.04,189.72,190.02,93071.0,189.9873,190.1921,185.0043,185.2969,93071.0
2021-04-01 10:00:00,189.82,192.49,189.66,192.41,40804.0,185.1018,187.7055,184.9458,187.6275,40804.0
2021-04-01 10:30:00,192.37,192.48,191.62,192.29,36229.0,187.5884,187.6957,186.8571,187.5104,36229.0
2021-04-01 11:00:00,192.45,193.77,192.3,193.52,27663.0,187.6665,188.9536,187.5202,188.7099,27663.0
2021-04-01 11:30:00,193.52,194.39,193.52,193.96,23070.0,188.7099,189.5582,188.7099,189.1389,23070.0
2021-04-01 12:00:00,194.03,194.49,193.73,194.07,20027.0,189.2072,189.6558,188.9146,189.2462,20027.0
2021-04-01 12:30:00,194.09,194.57,193.56,193.87,19352.0,189.2657,189.7338,188.7489,189.0512,19352.0
2021-04-01 13:00:00,194.04,194.43,194.03,194.25,14672.0,189.2169,189.5972,189.2072,189.4217,14672.0
2021-04-01 13:30:00,194.2,194.65,193.8,194.02,20467.0,189.373,189.8118,188.9829,189.1974,20467.0
2021-04-01 14:00:00,193.97,194.02,193.36,193.38,24401.0,189.1487,189.1974,188.5538,188.5733,24401.0
2021-04-01 14:30:00,193.35,193.4,192.97,193.34,17113.0,188.5441,188.5928,188.1735,188.5343,17113.0
2021-04-01 15:00:00,193.37,193.72,193.17,193.26,19053.0,188.5636,188.9049,188.3686,188.4563,19053.0
2021-04-01 15:30:00,193.23,193.89,193.18,193.5,81569.0,188.4271,189.0707,188.3783,188.6904,81569.0
2021-04-05 09:30:00,194.82,195.37,193.26,194.05,65107.0,189.9776,190.5139,188.4563,189.2267,65107.0
2021-04-05 10:00:00,194.11,194.88,193.0,194.52,24442.0,189.2852,190.0361,188.2028,189.685,24442.0
2021-04-05 10:30:00,194.41,195.28,194.3,194.97,24815.0,189.5777,190.4261,189.4705,190.1238,24815.0
2021-04-05 11:00:00,194.91,195.74,194.79,194.87,14014.0,190.0653,190.8747,189.9483,190.0263,14014.0
2021-04-05 11:30:00,194.99,195.88,194.7,194.94,15344.0,190.1433,191.0112,189.8605,190.0946,15344.0
2021-04-05 12:00:00,195.08,195.86,195.08,195.75,20977.0,190.2311,190.9917,190.2311,190.8844,20977.0
2021-04-05 12:30:00,195.73,195.87,194.88,195.04,20105.0,190.8649,191.0015,190.0361,190.1921,20105.0
2021-04-05 13:00:00,194.94,195.35,194.83,194.99,13935.0,190.0946,190.4944,189.9873,190.1433,13935.0
2021-04-05 13:30:00,195.09,195.34,194.44,194.61,13896.0,190.2408,190.4846,189.607,189.7728,13896.0
2021-04-05 14:00:00,194.58,194.64,194.12,194.29,13312.0,189.7435,189.802,189.2949,189.4607,13312.0
2021-04-05 14:30:00,194.26,194.51,193.68,193.72,16884.0,189.4315,189.6753,188.8659,188.9049,16884.0
2021-04-05 15:00:00,193.77,194.33,193.5,194.21,21934.0,188.9536,189.4997,188.6904,189.3827,21934.0
2021-04-05 15:30:00,194.31,194.99,194.25,194.45,77042.0,189.4802,190.1433,189.4217,189.6167,77042.0
2021-04-06 09:30:00,194.6,194.86,193.42,193.57,31828.0,189.763,190.0166,188.6123,188.7586,31828.0
2021-04-06 10:00:00,193.59,194.09,192.92,193.76,51334.0,188.7781,189.2657,188.1248,188.9439,51334.0
2021-04-06 10:30:00,193.64,194.26,192.42,192.5,29628.0,188.8269,189.4315,187.6372,187.7152,29628.0
2021-04-06 11:00:00,192.39,192.85,192.15,192.54,31167.0,187.608,188.0565,187.3739,187.7542,31167.0
2021-04-06 11:30:00,192.54,192.91,192.33,192.84,20486.0,187.7542,188.115,187.5494,188.0468,20486.0
2021-04-06 12:00:00,192.82,193.51,192.66,192.9,30602.0,188.0273,188.7001,187.8712,188.1053,30602.0
2021-04-06 12:30:00,192.94,193.0,192.29,192.72,26704.0,188.1443,188.2028,187.5104,187.9297,26704.0
2021-04-06 13:00:00,192.79,192.93,192.35,192.93,18615.0,187.998,188.1345,187.5689,188.1345,18615.0
2021-04-06 13:30:00,192.84,193.18,192.56,193.08,20514.0,188.0468,188.3783,187.7737,188.2808,20514.0
2021-04-06 14:00:00,193.04,193.29,192.42,192.8,17482.0,188.2418,188.4856,187.6372,188.0078,17482.0
2021-04-06 14:30:00,192.8,192.8,191.98,192.06,30510.0,188.0078,188.0078,187.2081,187.2862,30510.0
2021-04-06 15:00:00,192.06,192.07,191.66,191.9,31700.0,187.2862,187.2959,186.8961,187.1301,31700.0
2021-04-06 15:30:00,191.88,192.03,190.92,191.46,106364.0,187.1106,187.2569,186.1745,186.7011,106364.0
2021-04-07 09:30:00,191.55,193.21,191.13,192.75,40345.0,186.7888,188.4076,186.3793,187.959,40345.0
2021-04-07 10:00:00,192.73,193.13,192.39,193.0,20541.0,187.9395,188.3296,187.608,188.2028,20541.0
2021-04-07 10:30:00,192.94,193.53,192.47,192.58,29658.0,188.1443,188.7196,187.686,187.7932,29658.0
2021-04-07 11:00:00,192.35,192.75,192.12,192.44,15238.0,187.5689,187.959,187.3447,187.6567,15238.0
2021-04-07 11:30:00,192.44,192.44,191.5,191.67,12115.0,187.6567,187.6567,186.7401,186.9058,12115.0
2021-04-07 12:00:00,191.78,192.86,191.72,192.48,24631.0,187.0131,188.0663,186.9546,187.6957,24631.0
2021-04-07 12:30:00,192.57,193.17,192.42,193.09,14561.0,187.7835,188.3686,187.6372,188.2906,14561.0
2021-04-07 13:00:00,193.09,193.5,193.0,193.19,19543.0,188.2906,188.6904,188.2028,188.3881,19543.0
2021-04-07 13:30:00,193.11,193.24,192.68,192.83,21388.0,188.3101,188.4368,187.8907,188.037,21388.0
2021-04-07 14:00:00,192.88,192.95,192.05,192.1,13319.0,188.0858,188.154,187.2764,187.3252,13319.0
2021-04-07 14:30:00,192.04,192.62,191.9,192.22,15181.0,187.2667,187.8322,187.1301,187.4422,15181.0
2021-04-07 15:00:00,192.28,192.79,192.27,192.5,43283.0,187.5007,187.998,187.4909,187.7152,43283.0
2021-04-07 15:30:00,192.52,193.35,192.39,193.26,96724.0,187.7347,188.5441,187.608,188.4563,96724.0
2021-04-08 09:30:00,193.12,193.42,191.75,191.88,27156.0,188.3198,188.6123,186.9839,187.1106,27156.0
2021-04-08 10:00:00,192.0,192.18,190.53,190.74,21284.0,187.2276,187.4032,185.7942,185.999,21284.0
2021-04-08 10:30:00,190.84,191.05,190.11,190.11,35049.0,186.0965,186.3013,185.3846,185.3846,35049.0
2021-04-08 11:00:00,190.24,190.5,189.81,189.92,31311.0,185.5114,185.7649,185.0921,185.1993,31311.0
2021-04-08 11:30:00,189.98,190.5,189.77,189.94,47663.0,185.2579,185.7649,185.0531,185.2188,47663.0
2021-04-08 12:00:00,189.85,190.06,189.65,189.81,23329.0,185.1311,185.3359,184.9361,185.0921,23329.0
2021-04-08 12:30:00,189.77,190.6,189.77,190.48,18808.0,185.0531,185.8624,185.0531,185.7454,18808.0
2021-04-08 13:00:00,190.56,190.85,190.4,190.4,15416.0,185.8234,186.1062,185.6674,185.6674,15416.0
2021-04-08 13:30:00,190.47,190.47,190.0,190.37,10580.0,185.7357,185.7357,185.2774,185.6382,10580.0
2021-04-08 14:00:00,190.27,190.57,190.2,190.32,14703.0,185.5406,185.8332,185.4724,185.5894,14703.0
2021-04-08 14:30:00,190.23,190.43,190.14,190.32,19132.0,185.5016,185.6967,185.4139,185.5894,19132.0
2021-04-08 15:00:00,190.28,190.4,189.97,190.31,37848.0,185.5504,185.6674,185.2481,185.5797,37848.0
2021-04-08 15:30:00,190.27,190.36,189.44,189.48,115519.0,185.5406,185.6284,184.7313,184.7703,115519.0
2021-04-09 09:30:00,190.18,191.55,190.18,190.86,31076.0,185.4529,186.7888,185.4529,186.116,31076.0
2021-04-09 10:00:00,191.06,191.15,190.38,190.94,14402.0,186.311,186.3988,185.6479,186.194,14402.0
2021-04-09 10:30:00,191.03,191.37,190.68,191.08,18530.0,186.2818,186.6133,185.9405,186.3305,18530.0
2021-04-09 11:00:00,191.02,191.62,190.84,190.84,14677.0,186.272,186.8571,186.0965,186.0965,14677.0
2021-04-09 11:30:00,190.8,191.12,190.32,190.4,19598.0,186.0575,186.3695,185.5894,185.6674,19598.0
2021-04-09 12:00:00,190.42,190.42,190.0,190.21,16145.0,185.6869,185.6869,185.2774,185.4821,16145.0
2021-04-09 12:30:00,190.36,190.62,190.16,190.16,14427.0,185.6284,185.8819,185.4334,185.4334,14427.0
2021-04-09 13:00:00,190.16,190.16,189.69,189.76,11876.0,185.4334,185.4334,184.9751,185.0433,11876.0
2021-04-09 13:30:00,189.71,190.5,189.62,190.18,27395.0,184.9946,185.7649,184.9068,185.4529,27395.0
2021-04-09 14:00:00,190.18,190.21,189.72,189.9,17492.0,185.4529,185.4821,185.0043,185.1798,17492.0
2021-04-09 14:30:00,189.85,190.15,189.8,189.86,11652.0,185.1311,185.4236,185.0823,185.1408,11652.0
2021-04-09 15:00:00,189.89,190.12,189.72,190.06,30979.0,185.1701,185.3944,185.0043,185.3359,30979.0
2021-04-09 15:30:00,190.12,190.99,190.09,190.87,121940.0,185.3944,186.2427,185.3651,186.1257,121940.0
2021-04-12 09:30:00,189.94,192.43,189.94,192.16,73909.0,185.2188,187.647,185.2188,187.3837,73909.0
2021-04-12 10:00:00,192.1,192.33,191.76,191.98,26816.0,187.3252,187.5494,186.9936,187.2081,26816.0
2021-04-12 10:30:00,191.98,192.51,191.65,192.45,24263.0,187.2081,187.725,186.8863,187.6665,24263.0
2021-04-12 11:00:00,192.48,192.77,192.22,192.68,35603.0,187.6957,187.9785,187.4422,187.8907,35603.0
2021-04-12 11:30:00,192.79,193.04,192.36,192.67,23936.0,187.998,188.2418,187.5787,187.881,23936.0
2021-04-12 12:00:00,192.64,192.82,192.54,192.66,18274.0,187.8517,188.0273,187.7542,187.8712,18274.0
2021-04-12 12:30:00,192.64,193.06,192.64,192.8,17590.0,187.8517,188.2613,187.8517,188.0078,17590.0
2021-04-12 13:00:00,192.83,192.93,192.15,192.22,22065.0,188.037,188.1345,187.3739,187.4422,22065.0
2021-04-12 13:30:00,192.15,192.15,191.71,191.79,15440.0,187.3739,187.3739,186.9449,187.0229,15440.0
2021-04-12 14:00:00,191.87,192.2,191.53,191.87,28677.0,187.1009,187.4227,186.7693,187.1009,28677.0
2021-04-12 14:30:00,191.88,192.09,191.68,191.96,18069.0,187.1106,187.3154,186.9156,187.1886,18069.0
2021-04-12 15:00:00,191.97,191.98,191.51,191.77,14097.0,187.1984,187.2081,186.7498,187.0034,14097.0
2021-04-12 15:30:00,191.81,191.99,191.43,191.69,82419.0,187.0424,187.2179,186.6718,186.9253,82419.0
2021-04-13 09:30:00,190.28,190.84,188.3,189.42,71566.0,185.5504,186.0965,183.6196,184.7118,71566.0
2021-04-13 10:00:00,189.5,189.58,188.28,188.57,40725.0,184.7898,184.8678,183.6001,183.8829,40725.0
2021-04-13 10:30:00,188.54,188.66,187.21,187.83,53562.0,183.8536,183.9707,182.5567,183.1613,53562.0
2021-04-13 11:00:00,187.74,188.73,187.74,188.34,28756.0,183.0735,184.0389,183.0735,183.6586,28756.0
2021-04-13 11:30:00,188.35,188.35,187.78,187.78,20742.0,183.6684,183.6684,183.1125,183.1125,20742.0
2021-04-13 12:00:00,187.84,188.09,187.4,187.6,16515.0,183.171,183.4148,182.742,182.937,16515.0
2021-04-13 12:30:00,187.57,188.1,187.56,187.83,25423.0,182.9078,183.4246,182.898,183.1613,25423.0
2021-04-13 13:00:00,187.89,187.89,187.4,187.43,14131.0,183.2198,183.2198,182.742,182.7712,14131.0
2021-04-13 13:30:00,187.52,187.98,187.28,187.96,20892.0,182.859,183.3076,182.625,183.2881,20892.0
2021-04-13 14:00:00,188.0,188.55,188.0,188.21,18785.0,183.3271,183.8634,183.3271,183.5318,18785.0
2021-04-13 14:30:00,188.12,188.5,187.82,188.42,29802.0,183.4441,183.8146,183.1515,183.7366,29802.0
2021-04-13 15:00:00,188.44,189.36,188.44,189.14,24715.0,183.7561,184.6533,183.7561,184.4387,24715.0
2021-04-13 15:30:00,189.18,189.57,188.85,189.15,104513.0,184.4777,184.858,184.1559,184.4485,104513.0
2021-04-14 09:30:00,189.29,190.61,189.2,190.49,26903.0,184.585,185.8722,184.4972,185.7552,26903.0
2021-04-14 10:00:00,190.55,191.29,190.05,191.05,22773.0,185.8137,186.5353,185.3261,186.3013,22773.0
2021-04-14 10:30:00,191.16,191.17,190.36,190.52,14026.0,186.4085,186.4183,185.6284,185.7844,14026.0
2021-04-14 11:00:00,190.49,191.17,190.49,191.1,14314.0,185.7552,186.4183,185.7552,186.35,14314.0
2021-04-14 11:30:00,191.1,191.28,190.64,190.7,12040.0,186.35,186.5255,185.9014,185.96,12040.0
2021-04-14 12:00:00,190.73,191.17,190.68,191.06,14496.0,185.9892,186.4183,185.9405,186.311,14496.0
2021-04-14 12:30:00,190.97,191.24,190.8,191.08,9777.0,186.2232,186.4865,186.0575,186.3305,9777.0
2021-04-14 13:00:00,190.99,191.63,190.93,191.61,17405.0,186.2427,186.8668,186.1842,186.8473,17405.0
2021-04-14 13:30:00,191.57,191.97,191.31,191.4,13159.0,186.8083,187.1984,186.5548,186.6426,13159.0
2021-04-14 14:00:00,191.48,191.48,190.84,191.09,40605.0,186.7206,186.7206,186.0965,186.3403,40605.0
2021-04-14 14:30:00,190.94,191.13,190.24,190.29,16819.0,186.194,186.3793,185.5114,185.5601,16819.0
2021-04-14 15:00:00,190.25,190.77,190.06,190.77,25006.0,185.5211,186.0282,185.3359,186.0282,25006.0
2021-04-14 15:30:00,190.71,190.96,190.34,190.61,138767.0,185.9697,186.2135,185.6089,185.8722,138767.0
2021-04-15 09:30:00,191.41,191.91,190.34,191.81,40710.0,186.6523,187.1399,185.6089,187.0424,40710.0
2021-04-15 10:00:00,191.77,192.67,191.47,191.55,16061.0,187.0034,187.881,186.7108,186.7888,16061.0
2021-04-15 10:30:00,191.76,191.93,190.79,191.35,30827.0,186.9936,187.1594,186.0477,186.5938,30827.0
2021-04-15 11:00:00,191.45,192.14,191.39,191.84,18668.0,186.6913,187.3642,186.6328,187.0716,18668.0
2021-04-15 11:30:00,191.93,191.96,191.55,191.91,12971.0,187.1594,187.1886,186.7888,187.1399,12971.0
2021-04-15 12:00:00,191.76,192.44,191.74,191.89,14636.0,186.9936,187.6567,186.9741,187.1204,14636.0
2021-04-15 12:30:00,191.96,191.97,190.97,191.15,16012.0,187.1886,187.1984,186.2232,186.3988,16012.0
2021-04-15 13:00:00,191.16,191.45,190.83,191.34,12780.0,186.4085,186.6913,186.0867,186.584,12780.0
2021-04-15 13:30:00,191.34,191.67,190.96,190.96,13260.0,186.584,186.9058,186.2135,186.2135,13260.0
2021-04-15 14:00:00,190.83,191.17,190.37,190.95,46433.0,186.0867,186.4183,185.6382,186.2037,46433.0
2021-04-15 14:30:00,191.08,191.55,190.86,190.96,28941.0,186.3305,186.7888,186.116,186.2135,28941.0
2021-04-15 15:00:00,191.06,191.47,190.74,190.99,29139.0,186.311,186.7108,185.999,186.2427,29139.0
2021-04-15 15:30:00,190.98,191.45,190.77,191.38,104849.0,186.233,186.6913,186.0282,186.6231,104849.0
2021-04-16 09:30:00,191.53,191.81,189.95,191.36,68201.0,186.7693,187.0424,185.2286,186.6036,68201.0
2021-04-16 10:00:00,191.27,191.89,191.1,191.72,25458.0,186.5158,187.1204,186.35,186.9546,25458.0
2021-04-16 10:30:00,191.75,192.34,191.62,191.84,34789.0,186.9839,187.5592,186.8571,187.0716,34789.0
2021-04-16 11:00:00,191.92,191.92,191.13,191.59,15925.0,187.1496,187.1496,186.3793,186.8278,15925.0
2021-04-16 11:30:00,191.58,191.65,191.38,191.42,14866.0,186.8181,186.8863,186.6231,186.6621,14866.0
2021-04-16 12:00:00,191.42,191.57,191.07,191.1,17873.0,186.6621,186.8083,186.3208,186.35,17873.0
2021-04-16 12:30:00,191.12,191.36,191.02,191.17,12526.0,186.3695,186.6036,186.272,186.4183,12526.0
2021-04-16 13:00:00,191.11,191.32,190.95,191.3,19056.0,186.3598,186.5645,186.2037,186.545,19056.0
2021-04-16 13:30:00,191.31,191.66,191.22,191.61,16075.0,186.5548,186.8961,186.467,186.8473,16075.0
2021-04-16 14:00:00,191.64,192.67,191.64,192.62,44906.0,186.8766,187.881,186.8766,187.8322,44906.0
2021-04-16 14:30:00,192.6,192.62,192.16,192.34,21657.0,187.8127,187.8322,187.3837,187.5592,21657.0
2021-04-16 15:00:00,192.31,193.06,192.28,192.84,30278.0,187.5299,188.2613,187.5007,188.0468,30278.0
2021-04-16 15:30:00,192.86,193.36,192.62,193.18,161458.0,188.0663,188.5538,187.8322,188.3783,161458.0
2021-04-19 09:30:00,194.23,194.47,192.34,193.58,37647.0,189.4022,189.6363,187.5592,188.7684,37647.0
2021-04-19 10:00:00,193.56,194.5,193.05,194.27,29047.0,188.7489,189.6655,188.2515,189.4412,29047.0
2021-04-19 10:30:00,194.22,194.81,193.27,193.43,24209.0,189.3925,189.9678,188.4661,188.6221,24209.0
2021-04-19 11:00:00,193.34,194.01,193.08,193.74,15244.0,188.5343,189.1877,188.2808,188.9244,15244.0
2021-04-19 11:30:00,193.56,193.7,192.93,193.15,13787.0,188.7489,188.8854,188.1345,188.3491,13787.0
2021-04-19 12:00:00,193.28,193.65,192.79,192.81,11020.0,188.4758,188.8366,187.998,188.0175,11020.0
2021-04-19 12:30:00,192.78,193.38,192.6,193.17,10960.0,187.9883,188.5733,187.8127,188.3686,10960.0
2021-04-19 13:00:00,193.07,193.56,192.88,193.04,46892.0,188.271,188.7489,188.0858,188.2418,46892.0
2021-04-19 13:30:00,193.0,193.25,192.64,192.65,11590.0,188.2028,188.4466,187.8517,187.8615,11590.0
2021-04-19 14:00:00,192.61,192.87,192.48,192.69,11547.0,187.8225,188.076,187.6957,187.9005,11547.0
2021-04-19 14:30:00,192.65,193.32,192.5,193.23,23196.0,187.8615,188.5148,187.7152,188.4271,23196.0
2021-04-19 15:00:00,193.18,193.58,193.03,193.18,39546.0,188.3783,188.7684,188.232,188.3783,39546.0
2021-04-19 15:30:00,193.25,193.86,193.14,193.83,79224.0,188.4466,189.0414,188.3393,189.0122,79224.0
2021-04-20 09:30:00,193.03,194.2,192.78,193.02,22731.0,188.232,189.373,187.9883,188.2223,22731.0
2021-04-20 10:00:00,193.17,193.9,192.94,193.23,16000.0,188.3686,189.0804,188.1443,188.4271,16000.0
2021-04-20 10:30:00,193.34,194.21,193.21,193.55,23537.0,188.5343,189.3827,188.4076,188.7391,23537.0
2021-04-20 11:00:00,193.56,194.62,193.41,194.47,15922.0,188.7489,189.7825,188.6026,189.6363,15922.0
2021-04-20 11:30:00,194.44,194.44,193.83,193.96,7407.0,189.607,189.607,189.0122,189.1389,7407.0
2021-04-20 12:00:00,194.04,194.8,193.87,194.49,15580.0,189.2169,189.958,189.0512,189.6558,15580.0
2021-04-20 12:30:00,194.57,195.28,194.39,195.23,14480.0,189.7338,190.4261,189.5582,190.3774,14480.0
2021-04-20 13:00:00,195.13,195.13,194.64,194.72,18278.0,190.2798,190.2798,189.802,189.88,18278.0
2021-04-20 13:30:00,194.76,194.87,194.44,194.68,11554.0,189.919,190.0263,189.607,189.841,11554.0
2021-04-20 14:00:00,194.47,194.75,194.25,194.47,13532.0,189.6363,189.9093,189.4217,189.6363,13532.0
2021-04-20 14:30:00,194.37,194.61,194.0,194.24,13292.0,189.5387,189.7728,189.1779,189.412,13292.0
2021-04-20 15:00:00,194.18,194.68,194.0,194.39,9882.0,189.3535,189.841,189.1779,189.5582,9882.0
2021-04-20 15:30:00,194.39,194.87,194.29,194.59,71607.0,189.5582,190.0263,189.4607,189.7533,71607.0
2021-04-21 09:30:00,195.65,196.81,195.24,196.81,23908.0,190.7869,191.9181,190.3871,191.9181,23908.0
2021-04-21 10:00:00,196.88,197.25,195.97,196.05,10756.0,191.9863,192.3472,191.099,191.177,10756.0
2021-04-21 10:30:00,196.08,196.09,194.71,194.82,21673.0,191.2062,191.216,189.8703,189.9776,21673.0
2021-04-21 11:00:00,194.81,195.22,193.81,194.37,20268.0,189.9678,190.3676,188.9927,189.5387,20268.0
2021-04-21 11:30:00,194.17,194.74,194.07,194.44,9645.0,189.3437,189.8995,189.2462,189.607,9645.0
2021-04-21 12:00:00,194.49,194.57,194.02,194.51,10428.0,189.6558,189.7338,189.1974,189.6753,10428.0
2021-04-21 12:30:00,194.64,195.62,194.42,195.62,59544.0,189.802,190.7577,189.5875,190.7577,59544.0
2021-04-21 13:00:00,195.41,196.49,195.41,196.4,28599.0,190.5529,191.606,190.5529,191.5183,28599.0
2021-04-21 13:30:00,196.5,196.51,196.08,196.32,24155.0,191.6158,191.6255,191.2062,191.4403,24155.0
2021-04-21 14:00:00,196.35,196.5,195.85,196.12,11529.0,191.4695,191.6158,190.9819,191.2452,11529.0
2021-04-21 14:30:00,196.2,196.24,195.78,195.95,10917.0,191.3232,191.3623,190.9137,191.0795,10917.0
2021-04-21 15:00:00,196.0,196.41,195.69,195.7,22736.0,191.1282,191.528,190.8259,190.8357,22736.0
2021-04-21 15:30:00,195.65,196.24,195.6,196.04,59249.0,190.7869,191.3623,190.7382,191.1672,59249.0
2021-04-22 09:30:00,195.49,196.94,194.75,195.06,38418.0,190.6309,192.0449,189.9093,190.2116,38418.0
2021-04-22 10:00:00,195.06,196.44,194.62,195.01,23576.0,190.2116,191.5573,189.7825,190.1628,23576.0
2021-04-22 10:30:00,195.02,196.04,194.79,196.04,19540.0,190.1726,191.1672,189.9483,191.1672,19540.0
2021-04-22 11:00:00,196.03,196.73,195.84,196.59,24546.0,191.1575,191.8401,190.9722,191.7036,24546.0
2021-04-22 11:30:00,196.52,196.97,196.38,196.74,17838.0,191.6353,192.0741,191.4988,191.8498,17838.0
2021-04-22 12:00:00,196.75,197.24,196.37,196.95,13526.0,191.8596,192.3374,191.489,192.0546,13526.0
2021-04-22 12:30:00,196.85,196.95,196.42,196.44,26848.0,191.9571,192.0546,191.5378,191.5573,26848.0
2021-04-22 13:00:00,196.43,196.71,195.07,195.46,34471.0,191.5475,191.8206,190.2213,190.6016,34471.0
2021-04-22 13:30:00,195.36,195.41,194.54,195.08,52300.0,190.5041,190.5529,189.7045,190.2311,52300.0
2021-04-22 14:00:00,195.0,196.05,194.81,196.05,30932.0,190.1531,191.177,189.9678,191.177,30932.0
2021-04-22 14:30:00,195.99,196.52,195.76,196.32,22499.0,191.1185,191.6353,190.8942,191.4403,22499.0
2021-04-22 15:00:00,196.44,196.44,195.28,195.67,21172.0,191.5573,191.5573,190.4261,190.8064,21172.0
2021-04-22 15:30:00,195.69,196.0,195.26,195.34,114339.0,190.8259,191.1282,190.4066,190.4846,114339.0
2021-04-23 09:30:00,195.77,196.46,193.97,195.89,57484.0,190.9039,191.5768,189.1487,191.021,57484.0
2021-04-23 10:00:00,195.99,196.33,195.05,195.36,26014.0,191.1185,191.45,190.2018,190.5041,26014.0
2021-04-23 10:30:00,195.65,196.78,195.58,196.5,16278.0,190.7869,191.8888,190.7187,191.6158,16278.0
2021-04-23 11:00:00,196.67,196.82,196.15,196.22,11691.0,191.7816,191.9278,191.2745,191.3428,11691.0
2021-04-23 11:30:00,196.28,196.97,196.25,196.33,13916.0,191.4013,192.0741,191.372,191.45,13916.0
2021-04-23 12:00:00,196.3,196.73,196.21,196.31,13315.0,191.4208,191.8401,191.333,191.4305,13315.0
2021-04-23 12:30:00,196.3,196.85,196.2,196.56,11591.0,191.4208,191.9571,191.3232,191.6743,11591.0
2021-04-23 13:00:00,196.42,196.78,196.38,196.62,16248.0,191.5378,191.8888,191.4988,191.7328,16248.0
2021-04-23 13:30:00,196.63,196.96,196.45,196.69,11231.0,191.7426,192.0644,191.567,191.8011,11231.0
2021-04-23 14:00:00,196.66,197.21,196.46,196.9,15379.0,191.7718,192.3081,191.5768,192.0059,15379.0
2021-04-23 14:30:00,196.82,196.95,196.6,196.66,20982.0,191.9278,192.0546,191.7133,191.7718,20982.0
2021-04-23 15:00:00,196.64,196.77,196.46,196.72,31683.0,191.7523,191.8791,191.5768,191.8303,31683.0
2021-04-23 15:30:00,196.65,196.71,195.88,196.19,115865.0,191.7621,191.8206,191.0112,191.3135,115865.0
2021-04-26 09:30:00,196.17,196.25,193.91,193.91,50999.0,191.294,191.372,189.0902,189.0902,50999.0
2021-04-26 10:00:00,193.98,194.09,193.25,193.25,27352.0,189.1584,189.2657,188.4466,188.4466,27352.0
2021-04-26 10:30:00,193.37,193.42,192.44,193.21,31866.0,188.5636,188.6123,187.6567,188.4076,31866.0
2021-04-26 11:00:00,193.27,193.32,192.24,192.59,25987.0,188.4661,188.5148,187.4617,187.803,25987.0
2021-04-26 11:30:00,192.62,192.65,192.09,192.37,16955.0,187.8322,187.8615,187.3154,187.5884,16955.0
2021-04-26 12:00:00,192.34,192.64,192.1,192.31,27037.0,187.5592,187.8517,187.3252,187.5299,27037.0
2021-04-26 12:30:00,192.24,192.79,192.16,192.5,23742.0,187.4617,187.998,187.3837,187.7152,23742.0
2021-04-26 13:00:00,192.48,192.56,192.25,192.28,15678.0,187.6957,187.7737,187.4714,187.5007,15678.0
2021-04-26 13:30:00,192.26,192.67,192.26,192.64,19909.0,187.4812,187.881,187.4812,187.8517,19909.0
2021-04-26 14:00:00,192.66,192.67,192.12,192.24,21241.0,187.8712,187.881,187.3447,187.4617,21241.0
2021-04-26 14:30:00,192.2,192.2,191.66,191.83,41466.0,187.4227,187.4227,186.8961,187.0619,41466.0
2021-04-26 15:00:00,191.88,192.31,191.5,191.52,33887.0,187.1106,187.5299,186.7401,186.7596,33887.0
2021-04-26 15:30:00,191.53,191.93,191.31,191.71,83096.0,186.7693,187.1594,186.5548,186.9449,83096.0
2021-04-27 09:30:00,191.01,191.02,189.26,189.68,46727.0,186.2623,186.272,184.5558,184.9653,46727.0
2021-04-27 10:00:00,189.59,189.86,188.72,189.01,35939.0,184.8775,185.1408,184.0292,184.312,35939.0
2021-04-27 10:30:00,189.02,189.02,187.71,188.18,62783.0,184.3217,184.3217,183.0443,183.5026,62783.0
2021-04-27 11:00:00,188.22,189.28,187.96,188.77,60739.0,183.5416,184.5753,183.2881,184.0779,60739.0
2021-04-27 11:30:00,189.06,189.31,188.71,188.94,28674.0,184.3607,184.6045,184.0194,184.2437,28674.0
2021-04-27 12:00:00,188.98,189.39,188.85,189.1,35073.0,184.2827,184.6825,184.1559,184.3997,35073.0
2021-04-27 12:30:00,189.11,189.19,188.72,188.84,26532.0,184.4095,184.4875,184.0292,184.1462,26532.0
2021-04-27 13:00:00,188.9,189.01,188.66,188.96,35872.0,184.2047,184.312,183.9707,184.2632,35872.0
2021-04-27 13:30:00,189.0,189.0,188.44,188.51,22089.0,184.3022,184.3022,183.7561,183.8244,22089.0
2021-04-27 14:00:00,188.62,189.2,188.52,188.95,37226.0,183.9317,184.4972,183.8341,184.2535,37226.0
2021-04-27 14:30:00,188.94,189.36,188.88,189.31,34546.0,184.2437,184.6533,184.1852,184.6045,34546.0
2021-04-27 15:00:00,189.3,189.36,188.92,189.25,41748.0,184.5948,184.6533,184.2242,184.546,41748.0
2021-04-27 15:30:00,189.23,189.41,188.77,189.32,158464.0,184.5265,184.702,184.0779,184.6143,158464.0
2021-04-28 09:30:00,188.99,189.13,187.74,188.64,61214.0,184.2925,184.429,183.0735,183.9512,61214.0
2021-04-28 10:00:00,188.49,188.59,187.5,187.88,64357.0,183.8049,183.9024,182.8395,183.2101,64357.0
2021-04-28 10:30:00,187.97,188.58,187.86,187.97,94902.0,183.2978,183.8927,183.1905,183.2978,94902.0
2021-04-28 11:00:00,187.91,188.1,187.09,187.41,30370.0,183.2393,183.4246,182.4397,182.7517,30370.0
2021-04-28 11:30:00,187.4,187.84,187.03,187.79,23043.0,182.742,183.171,182.3812,183.1223,23043.0
2021-04-28 12:00:00,187.8,188.07,187.63,188.04,29690.0,183.132,183.3953,182.9663,183.3661,29690.0
2021-04-28 12:30:00,188.06,188.07,187.52,187.85,15743.0,183.3856,183.3953,182.859,183.1808,15743.0
2021-04-28 13:00:00,187.84,187.95,187.63,187.81,16797.0,183.171,183.2783,182.9663,183.1418,16797.0
2021-04-28 13:30:00,187.78,187.96,187.7,187.75,16259.0,183.1125,183.2881,183.0345,183.0833,16259.0
2021-04-28 14:00:00,187.7,188.1,187.44,187.54,23029.0,183.0345,183.4246,182.781,182.8785,23029.0
2021-04-28 14:30:00,187.47,188.33,187.47,188.27,32952.0,182.8102,183.6489,182.8102,183.5904,32952.0
2021-04-28 15:00:00,188.24,188.51,187.95,188.3,33320.0,183.5611,183.8244,183.2783,183.6196,33320.0
2021-04-28 15:30:00,188.25,188.63,187.94,188.0,93390.0,183.5709,183.9414,183.2686,183.3271,93390.0
2021-04-29 09:30:00,188.81,189.83,187.41,188.19,47042.0,184.1169,185.1116,182.7517,183.5123,47042.0
2021-04-29 10:00:00,187.93,189.43,187.93,189.21,19118.0,183.2588,184.7215,183.2588,184.507,19118.0
2021-04-29 10:30:00,189.32,189.42,188.62,189.18,13755.0,184.6143,184.7118,183.9317,184.4777,13755.0
2021-04-29 11:00:00,189.3,189.85,189.27,189.53,9760.0,184.5948,185.1311,184.5655,184.819,9760.0
2021-04-29 11:30:00,189.63,190.12,189.28,189.97,11346.0,184.9166,185.3944,184.5753,185.2481,11346.0
2021-04-29 12:00:00,190.04,190.2,189.53,189.74,8104.0,185.3164,185.4724,184.819,185.0238,8104.0
2021-04-29 12:30:00,189.69,190.0,189.42,189.61,9629.0,184.9751,185.2774,184.7118,184.8971,9629.0
2021-04-29 13:00:00,189.69,189.86,189.09,189.18,20020.0,184.9751,185.1408,184.39,184.4777,20020.0
2021-04-29 13:30:00,189.13,189.53,189.03,189.24,12828.0,184.429,184.819,184.3315,184.5362,12828.0
2021-04-29 14:00:00,189.37,189.82,189.3,189.61,10292.0,184.663,185.1018,184.5948,184.8971,10292.0
2021-04-29 14:30:00,189.69,190.1,189.52,189.53,12767.0,184.9751,185.3749,184.8093,184.819,12767.0
2021-04-29 15:00:00,189.62,189.98,189.54,189.57,13488.0,184.9068,185.2579,184.8288,184.858,13488.0
2021-04-29 15:30:00,189.6,190.5,189.55,190.34,72029.0,184.8873,185.7649,184.8385,185.6089,72029.0
2021-04-30 09:30:00,190.22,190.75,189.76,190.38,20901.0,185.4919,186.0087,185.0433,185.6479,20901.0
2021-04-30 10:00:00,190.37,190.42,188.64,189.18,14538.0,185.6382,185.6869,183.9512,184.4777,14538.0
2021-04-30 10:30:00,189.31,189.31,187.96,188.83,20651.0,184.6045,184.6045,183.2881,184.1364,20651.0
2021-04-30 11:00:00,188.91,189.07,188.14,188.15,17515.0,184.2144,184.3705,183.4636,183.4733,17515.0
2021-04-30 11:30:00,188.17,188.53,187.85,188.29,29204.0,183.4928,183.8439,183.1808,183.6099,29204.0
2021-04-30 12:00:00,188.08,188.55,187.91,187.98,13292.0,183.4051,183.8634,183.2393,183.3076,13292.0
2021-04-30 12:30:00,188.03,188.2,187.74,187.89,21576.0,183.3563,183.5221,183.0735,183.2198,21576.0
2021-04-30 13:00:00,187.85,188.1,187.61,188.08,14186.0,183.1808,183.4246,182.9468,183.4051,14186.0
2021-04-30 13:30:00,188.07,188.37,187.58,187.89,22921.0,183.3953,183.6879,182.9175,183.2198,22921.0
2021-04-30 14:00:00,187.86,188.04,187.63,187.65,15639.0,183.1905,183.3661,182.9663,182.9858,15639.0
2021-04-30 14:30:00,187.71,187.75,187.41,187.41,23155.0,183.0443,183.0833,182.7517,182.7517,23155.0
2021-04-30 15:00:00,187.34,188.13,187.33,187.74,62749.0,182.6835,183.4538,182.6737,183.0735,62749.0
2021-04-30 15:30:00,187.82,187.82,187.17,187.53,202626.0,183.1515,183.1515,182.5177,182.8688,202626.0
2021-05-03 09:30:00,189.51,191.21,188.48,190.7,48153.0,184.7995,186.4573,183.7951,185.96,48153.0
2021-05-03 10:00:00,190.57,190.79,189.85,190.12,32668.0,185.8332,186.0477,185.1311,185.3944,32668.0
2021-05-03 10:30:00,190.01,191.16,189.94,190.93,33137.0,185.2871,186.4085,185.2188,186.1842,33137.0
2021-05-03 11:00:00,190.84,191.28,190.75,191.28,35444.0,186.0965,186.5255,186.0087,186.5255,35444.0
2021-05-03 11:30:00,191.3,191.57,191.03,191.35,21655.0,186.545,186.8083,186.2818,186.5938,21655.0
2021-05-03 12:00:00,191.34,191.76,191.16,191.43,21547.0,186.584,186.9936,186.4085,186.6718,21547.0
2021-05-03 12:30:00,191.37,191.77,191.12,191.62,25891.0,186.6133,187.0034,186.3695,186.8571,25891.0
2021-05-03 13:00:00,191.62,191.91,191.55,191.79,19700.0,186.8571,187.1399,186.7888,187.0229,19700.0
2021-05-03 13:30:00,191.82,191.83,191.24,191.41,26771.0,187.0521,187.0619,186.4865,186.6523,26771.0
2021-05-03 14:00:00,191.39,191.43,190.9,190.93,27713.0,186.6328,186.6718,186.155,186.1842,27713.0
2021-05-03 14:30:00,190.96,191.75,190.89,191.63,39858.0,186.2135,186.9839,186.1452,186.8668,39858.0
2021-05-03 15:00:00,191.59,192.36,191.41,192.33,34075.0,186.8278,187.5787,186.6523,187.5494,34075.0
2021-05-03 15:30:00,192.33,192.38,191.52,192.11,105256.0,187.5494,187.5982,186.7596,187.3349,105256.0
2021-05-04 09:30:00,191.76,193.13,191.38,193.13,48324.0,186.9936,188.3296,186.6231,188.3296,48324.0
2021-05-04 10:00:00,193.13,194.14,192.88,193.28,28965.0,188.3296,189.3145,188.0858,188.4758,28965.0
2021-05-04 10:30:00,193.4,193.55,192.44,193.08,23483.0,188.5928,188.7391,187.6567,188.2808,23483.0
2021-05-04 11:00:00,192.89,193.01,191.94,192.38,15678.0,188.0955,188.2125,187.1691,187.5982,15678.0
2021-05-04 11:30:00,192.46,193.23,192.42,192.81,28483.0,187.6762,188.4271,187.6372,188.0175,28483.0
2021-05-04 12:00:00,192.77,193.41,192.59,193.0,25552.0,187.9785,188.6026,187.803,188.2028,25552.0
2021-05-04 12:30:00,193.01,193.31,192.73,192.88,18227.0,188.2125,188.5051,187.9395,188.0858,18227.0
2021-05-04 13:00:00,192.84,193.08,192.57,192.84,12656.0,188.0468,188.2808,187.7835,188.0468,12656.0
2021-05-04 13:30:00,192.79,192.79,191.96,192.37,14786.0,187.998,187.998,187.1886,187.5884,14786.0
2021-05-04 14:00:00,192.39,192.81,192.25,192.75,18004.0,187.608,188.0175,187.4714,187.959,18004.0
2021-05-04 14:30:00,192.84,192.99,192.51,192.58,15270.0,188.0468,188.193,187.725,187.7932,15270.0
2021-05-04 15:00:00,192.52,192.61,191.99,192.4,45734.0,187.7347,187.8225,187.2179,187.6177,45734.0
2021-05-04 15:30:00,192.42,193.73,192.32,193.52,149115.0,187.6372,188.9146,187.5397,188.7099,149115.0
2021-05-05 09:30:00,192.59,193.24,186.32,187.84,119054.0,187.803,188.4368,181.6888,183.171,119054.0
2021-05-05 10:00:00,187.84,188.16,187.19,187.73,48881.0,183.171,183.4831,182.5372,183.0638,48881.0
2021-05-05 10:30:00,187.82,187.99,186.45,186.62,61783.0,183.1515,183.3173,181.8156,181.9814,61783.0
2021-05-05 11:00:00,186.62,187.08,185.68,187.08,66153.0,181.9814,182.4299,181.0647,182.4299,66153.0
2021-05-05 11:30:00,187.32,189.28,187.28,188.83,57144.0,182.664,184.5753,182.625,184.1364,57144.0
2021-05-05 12:00:00,188.79,188.8,188.19,188.62,45446.0,184.0974,184.1072,183.5123,183.9317,45446.0
2021-05-05 12:30:00,188.63,188.82,188.29,188.49,31837.0,183.9414,184.1267,183.6099,183.8049,31837.0
2021-05-05 13:00:00,188.5,189.14,188.42,189.03,60385.0,183.8146,184.4387,183.7366,184.3315,60385.0
2021-05-05 13:30:00,189.03,189.68,188.8,189.59,30548.0,184.3315,184.9653,184.1072,184.8775,30548.0
2021-05-05 14:00:00,189.62,190.02,189.22,189.83,50410.0,184.9068,185.2969,184.5167,185.1116,50410.0
2021-05-05 14:30:00,189.8,190.16,189.32,189.32,38575.0,185.0823,185.4334,184.6143,184.6143,38575.0
2021-05-05 15:00:00,189.23,189.73,188.89,189.56,44167.0,184.5265,185.0141,184.1949,184.8483,44167.0
2021-05-05 15:30:00,189.66,189.93,188.9,189.18,173736.0,184.9458,185.2091,184.2047,184.4777,173736.0
2021-05-06 09:30:00,185.0,185.6,183.78,184.74,206573.0,180.4016,180.9867,179.212,180.1481,206573.0
2021-05-06 10:00:00,184.87,185.3,183.69,184.05,111454.0,180.2749,180.6942,179.1242,179.4752,111454.0
2021-05-06 10:30:00,183.95,184.05,182.72,182.89,99239.0,179.3777,179.4752,178.1783,178.3441,99239.0
2021-05-06 11:00:00,182.78,183.27,181.7,181.73,107932.0,178.2368,178.7146,177.1837,177.2129,107932.0
2021-05-06 11:30:00,181.77,181.99,180.54,180.77,49918.0,177.2519,177.4665,176.0525,176.2768,49918.0
2021-05-06 12:00:00,180.73,181.28,180.41,181.15,37943.0,176.2378,176.7741,175.9257,176.6473,37943.0
2021-05-06 12:30:00,181.36,183.17,181.3,182.46,38383.0,176.8521,178.6171,176.7936,177.9248,38383.0
2021-05-06 13:00:00,182.65,183.78,182.65,183.45,47221.0,178.11,179.212,178.11,178.8902,47221.0
2021-05-06 13:30:00,183.37,184.21,183.26,183.89,65639.0,178.8122,179.6313,178.7049,179.3192,65639.0
2021-05-06 14:00:00,183.95,184.36,183.76,184.02,44610.0,179.3777,179.7775,179.1925,179.446,44610.0
2021-05-06 14:30:00,184.03,184.35,183.75,183.8,79127.0,179.4557,179.7678,179.1827,179.2315,79127.0
2021-05-06 15:00:00,183.8,184.31,183.55,184.23,82819.0,179.2315,179.7288,178.9877,179.6508,82819.0
2021-05-06 15:30:00,184.21,185.56,184.18,185.0,233441.0,179.6313,180.9477,179.602,180.4016,233441.0
2021-05-07 09:30:00,193.5,197.5,191.1,195.3,271750.0,188.6904,192.5909,186.35,190.4456,271750.0
2021-05-07 10:00:00,195.31,197.35,195.05,196.84,67960.0,190.4554,192.4447,190.2018,191.9473,67960.0
2021-05-07 10:30:00,196.84,196.9,194.56,195.3,85178.0,191.9473,192.0059,189.724,190.4456,85178.0
2021-05-07 11:00:00,195.23,196.39,195.11,196.39,57327.0,190.3774,191.5085,190.2603,191.5085,57327.0
2021-05-07 11:30:00,196.5,197.2,196.16,196.53,39034.0,191.6158,192.2984,191.2842,191.645,39034.0
2021-05-07 12:00:00,196.46,196.63,195.01,195.22,47059.0,191.5768,191.7426,190.1628,190.3676,47059.0
2021-05-07 12:30:00,195.23,195.33,194.45,194.91,41448.0,190.3774,190.4749,189.6167,190.0653,41448.0
2021-05-07 13:00:00,194.9,195.7,194.9,195.22,62972.0,190.0556,190.8357,190.0556,190.3676,62972.0
2021-05-07 13:30:00,195.28,196.44,194.96,196.22,66158.0,190.4261,191.5573,190.1141,191.3428,66158.0
2021-05-07 14:00:00,196.22,197.6,196.14,196.81,72836.0,191.3428,192.6885,191.2647,191.9181,72836.0
2021-05-07 14:30:00,196.87,197.43,196.4,197.18,60001.0,191.9766,192.5227,191.5183,192.2789,60001.0
2021-05-07 15:00:00,197.13,198.24,196.65,198.22,93435.0,192.2301,193.3125,191.7621,193.293,93435.0
2021-05-07 15:30:00,198.17,198.35,197.19,197.62,312660.0,193.2443,193.4198,192.2886,192.708,312660.0
2021-05-10 09:30:00,197.01,202.49,197.01,202.0,119604.0,192.1131,197.4569,192.1131,196.9791,119604.0
2021-05-10 10:00:00,201.61,203.13,201.41,203.13,106042.0,196.5988,198.081,196.4037,198.081,106042.0
2021-05-10 10:30:00,203.17,204.66,203.17,204.27,71709.0,198.12,199.573,198.12,199.1927,71709.0
2021-05-10 11:00:00,204.1,204.39,203.5,204.15,36079.0,199.0269,199.3097,198.4418,199.0756,36079.0
2021-05-10 11:30:00,204.14,204.52,203.17,203.18,43381.0,199.0659,199.4364,198.12,198.1298,43381.0
2021-05-10 12:00:00,203.29,203.57,202.96,203.24,50162.0,198.237,198.5101,197.9152,198.1883,50162.0
2021-05-10 12:30:00,203.27,204.1,203.27,203.97,53040.0,198.2175,199.0269,198.2175,198.9001,53040.0
2021-05-10 13:00:00,203.97,204.44,203.66,203.67,37370.0,198.9001,199.3584,198.5978,198.6076,37370.0
2021-05-10 13:30:00,203.66,204.6,203.59,204.17,47039.0,198.5978,199.5145,198.5296,199.0951,47039.0
2021-05-10 14:00:00,204.18,204.3,202.83,203.36,65122.0,199.1049,199.2219,197.7885,198.3053,65122.0
2021-05-10 14:30:00,203.38,203.76,202.49,203.05,60164.0,198.3248,198.6953,197.4569,198.003,60164.0
2021-05-10 15:00:00,203.02,203.14,202.22,202.64,48363.0,197.9737,198.0907,197.1936,197.6032,48363.0
2021-05-10 15:30:00,202.68,203.09,202.06,202.1,166097.0,197.6422,198.042,197.0376,197.0766,166097.0
2021-05-11 09:30:00,202.2,202.56,200.18,200.86,90874.0,197.1741,197.5252,195.2043,195.8674,90874.0
2021-05-11 10:00:00,200.83,201.94,200.66,200.99,40005.0,195.8382,196.9206,195.6724,195.9942,40005.0
2021-05-11 10:30:00,200.78,200.91,198.11,199.0,33485.0,195.7894,195.9162,193.1858,194.0537,33485.0
2021-05-11 11:00:00,198.92,198.92,196.95,198.49,41005.0,193.9756,193.9756,192.0546,193.5563,41005.0
2021-05-11 11:30:00,198.4,198.88,197.64,197.64,28127.0,193.4686,193.9366,192.7275,192.7275,28127.0
2021-05-11 12:00:00,197.66,197.99,197.3,197.37,41273.0,192.747,193.0688,192.3959,192.4642,41273.0
2021-05-11 12:30:00,197.42,197.52,196.44,196.87,21098.0,192.5129,192.6104,191.5573,191.9766,21098.0
2021-05-11 13:00:00,196.8,197.58,196.48,197.56,26413.0,191.9083,192.6689,191.5963,192.6494,26413.0
2021-05-11 13:30:00,197.52,198.28,197.47,198.0,34286.0,192.6104,193.3515,192.5617,193.0785,34286.0
2021-05-11 14:00:00,198.06,198.14,197.11,197.63,39748.0,193.137,193.215,192.2106,192.7177,39748.0
2021-05-11 14:30:00,197.55,198.79,197.32,198.67,42839.0,192.6397,193.8489,192.4154,193.7319,42839.0
2021-05-11 15:00:00,198.69,199.4,198.14,199.0,77113.0,193.7514,194.4437,193.215,194.0537,77113.0
2021-05-11 15:30:00,198.89,199.04,197.13,197.96,282763.0,193.9464,194.0927,192.2301,193.0395,282763.0
2021-05-12 09:30:00,197.47,198.44,196.31,196.73,121298.0,192.5617,193.5076,191.4305,191.8401,121298.0
2021-05-12 10:00:00,196.83,197.06,196.02,196.02,21034.0,191.9376,192.1619,191.1477,191.1477,21034.0
2021-05-12 10:30:00,196.02,196.28,195.39,196.22,49227.0,191.1477,191.4013,190.5334,191.3428,49227.0
2021-05-12 11:00:00,196.21,196.22,195.56,196.19,34618.0,191.333,191.3428,190.6992,191.3135,34618.0
2021-05-12 11:30:00,196.31,196.56,195.34,195.5,15654.0,191.4305,191.6743,190.4846,190.6406,15654.0
2021-05-12 12:00:00,195.52,195.83,194.75,195.63,18702.0,190.6602,190.9624,189.9093,190.7674,18702.0
2021-05-12 12:30:00,195.58,195.61,194.93,195.1,14541.0,190.7187,190.7479,190.0848,190.2506,14541.0
2021-05-12 13:00:00,195.02,196.3,194.97,196.26,48214.0,190.1726,191.4208,190.1238,191.3818,48214.0
2021-05-12 13:30:00,196.16,196.62,195.69,196.62,42917.0,191.2842,191.7328,190.8259,191.7328,42917.0
2021-05-12 14:00:00,196.4,196.78,196.31,196.49,30795.0,191.5183,191.8888,191.4305,191.606,30795.0
2021-05-12 14:30:00,196.44,197.04,196.32,196.76,49514.0,191.5573,192.1424,191.4403,191.8693,49514.0
2021-05-12 15:00:00,196.68,196.72,195.98,196.43,128975.0,191.7913,191.8303,191.1087,191.5475,128975.0
2021-05-12 15:30:00,196.41,197.8,195.87,197.11,319244.0,191.528,192.8835,191.0015,192.2106,319244.0
2021-05-13 09:30:00,197.55,198.99,196.16,198.25,50646.0,192.6397,194.0439,191.2842,193.3223,50646.0
2021-05-13 10:00:00,198.36,199.15,197.86,199.13,41542.0,193.4296,194.1999,192.942,194.1804,41542.0
2021-05-13 10:30:00,199.22,199.45,198.97,199.26,72957.0,194.2682,194.4925,194.0244,194.3072,72957.0
2021-05-13 11:00:00,199.41,199.52,198.99,199.08,33065.0,194.4535,194.5607,194.0439,194.1317,33065.0
2021-05-13 11:30:00,199.09,199.4,198.58,198.65,59765.0,194.1414,194.4437,193.6441,193.7124,59765.0
2021-05-13 12:00:00,198.75,198.94,197.86,198.0,53842.0,193.8099,193.9951,192.942,193.0785,53842.0
2021-05-13 12:30:00,197.9,198.29,197.67,197.78,33690.0,192.981,193.3613,192.7567,192.864,33690.0
2021-05-13 13:00:00,197.84,197.85,196.7,196.94,46517.0,192.9225,192.9322,191.8108,192.0449,46517.0
2021-05-13 13:30:00,196.94,197.08,196.0,196.17,43211.0,192.0449,192.1814,191.1282,191.294,43211.0
2021-05-13 14:00:00,196.27,197.19,196.19,196.4,57313.0,191.3915,192.2886,191.3135,191.5183,57313.0
2021-05-13 14:30:00,196.58,196.9,195.77,196.52,166358.0,191.6938,192.0059,190.9039,191.6353,166358.0
2021-05-13 15:00:00,196.53,196.79,195.6,195.97,42943.0,191.645,191.8986,190.7382,191.099,42943.0
2021-05-13 15:30:00,196.02,196.53,195.64,195.66,174728.0,191.1477,191.645,190.7772,190.7967,174728.0
2021-05-14 09:30:00,197.09,197.09,194.51,196.48,84478.0,192.1911,192.1911,189.6753,191.5963,84478.0
2021-05-14 10:00:00,196.47,197.18,196.1,196.49,53614.0,191.5865,192.2789,191.2257,191.606,53614.0
2021-05-14 10:30:00,196.47,196.53,195.49,196.28,28739.0,191.5865,191.645,190.6309,191.4013,28739.0
2021-05-14 11:00:00,196.21,196.65,195.49,195.59,45088.0,191.333,191.7621,190.6309,190.7284,45088.0
2021-05-14 11:30:00,195.65,195.65,194.21,194.9,61472.0,190.7869,190.7869,189.3827,190.0556,61472.0
2021-05-14 12:00:00,194.89,195.27,194.02,195.11,77663.0,190.0458,190.4164,189.1974,190.2603,77663.0
2021-05-14 12:30:00,195.12,195.58,194.95,195.3,20446.0,190.2701,190.7187,190.1043,190.4456,20446.0
2021-05-14 13:00:00,195.28,195.3,194.79,195.19,21276.0,190.4261,190.4456,189.9483,190.3384,21276.0
2021-05-14 13:30:00,195.22,195.63,195.04,195.14,52282.0,190.3676,190.7674,190.1921,190.2896,52282.0
2021-05-14 14:00:00,195.17,195.44,194.68,194.95,21613.0,190.3189,190.5821,189.841,190.1043,21613.0
2021-05-14 14:30:00,194.93,195.07,194.25,194.66,29555.0,190.0848,190.2213,189.4217,189.8215,29555.0
2021-05-14 15:00:00,194.63,195.18,194.6,194.64,34966.0,189.7923,190.3286,189.763,189.802,34966.0
2021-05-14 15:30:00,194.65,195.76,194.51,195.01,110937.0,189.8118,190.8942,189.6753,190.1628,110937.0
2021-05-17 09:30:00,194.56,196.07,194.19,196.07,75851.0,189.724,191.1965,189.3632,191.1965,75851.0
2021-05-17 10:00:00,196.02,196.82,195.88,196.24,42574.0,191.1477,191.9278,191.0112,191.3623,42574.0
2021-05-17 10:30:00,196.06,197.23,195.53,197.23,25021.0,191.1867,192.3276,190.6699,192.3276,25021.0
2021-05-17 11:00:00,197.21,198.83,196.88,198.2,66018.0,192.3081,193.8879,191.9863,193.2735,66018.0
2021-05-17 11:30:00,198.2,200.69,198.2,200.69,109074.0,193.2735,195.7016,193.2735,195.7016,109074.0
2021-05-17 12:00:00,200.61,201.12,200.29,201.11,47702.0,195.6236,196.121,195.3116,196.1112,47702.0
2021-05-17 12:30:00,201.11,201.34,200.1,200.1,50738.0,196.1112,196.3355,195.1263,195.1263,50738.0
2021-05-17 13:00:00,200.05,200.71,199.85,200.47,29526.0,195.0776,195.7211,194.8825,195.4871,29526.0
2021-05-17 13:30:00,200.45,200.92,200.15,200.5,60955.0,195.4676,195.9259,195.1751,195.5164,60955.0
2021-05-17 14:00:00,200.57,200.94,200.3,200.56,36613.0,195.5846,195.9454,195.3213,195.5749,36613.0
2021-05-17 14:30:00,200.54,200.69,200.04,200.51,27962.0,195.5554,195.7016,195.0678,195.5261,27962.0
2021-05-17 15:00:00,200.59,200.69,199.9,200.09,38554.0,195.6041,195.7016,194.9313,195.1166,38554.0
2021-05-17 15:30:00,200.14,200.14,199.09,199.23,141149.0,195.1653,195.1653,194.1414,194.2779,141149.0
2021-05-18 09:30:00,198.22,199.38,195.77,196.15,53564.0,193.293,194.4242,190.9039,191.2745,53564.0
2021-05-18 10:00:00,196.25,198.3,195.86,198.29,48284.0,191.372,193.3711,190.9917,193.3613,48284.0
2021-05-18 10:30:00,198.13,198.13,196.56,196.81,31685.0,193.2053,193.2053,191.6743,191.9181,31685.0
2021-05-18 11:00:00,196.68,197.25,196.38,197.13,27058.0,191.7913,192.3472,191.4988,192.2301,27058.0
2021-05-18 11:30:00,197.24,197.29,196.69,197.28,17612.0,192.3374,192.3862,191.8011,192.3764,17612.0
2021-05-18 12:00:00,197.26,198.16,197.22,197.81,15294.0,192.3569,193.2345,192.3179,192.8932,15294.0
2021-05-18 12:30:00,197.81,197.91,197.43,197.53,15834.0,192.8932,192.9907,192.5227,192.6202,15834.0
2021-05-18 13:00:00,197.52,198.47,197.4,198.47,23958.0,192.6104,193.5368,192.4934,193.5368,23958.0
2021-05-18 13:30:00,198.54,198.7,198.24,198.51,30450.0,193.6051,193.7611,193.3125,193.5758,30450.0
2021-05-18 14:00:00,198.55,198.66,198.16,198.16,17457.0,193.6148,193.7221,193.2345,193.2345,17457.0
2021-05-18 14:30:00,198.2,198.29,197.9,198.24,22281.0,193.2735,193.3613,192.981,193.3125,22281.0
2021-05-18 15:00:00,198.24,198.32,198.05,198.28,16619.0,193.3125,193.3906,193.1273,193.3515,16619.0
2021-05-18 15:30:00,198.26,198.68,197.25,197.27,154067.0,193.332,193.7416,192.3472,192.3667,154067.0
2021-05-19 09:30:00,196.5,196.5,193.66,195.07,76725.0,191.6158,191.6158,188.8464,190.2213,76725.0
2021-05-19 10:00:00,195.13,195.13,192.79,193.39,72584.0,190.2798,190.2798,187.998,188.5831,72584.0
2021-05-19 10:30:00,193.59,194.57,192.57,194.46,38545.0,188.7781,189.7338,187.7835,189.6265,38545.0
2021-05-19 11:00:00,194.3,195.27,194.29,194.96,27011.0,189.4705,190.4164,189.4607,190.1141,27011.0
2021-05-19 11:30:00,194.89,195.39,194.48,195.3,13726.0,190.0458,190.5334,189.646,190.4456,13726.0
2021-05-19 12:00:00,195.31,196.34,195.21,196.09,20583.0,190.4554,191.4598,190.3579,191.216,20583.0
2021-05-19 12:30:00,196.09,197.05,196.04,196.76,27159.0,191.216,192.1521,191.1672,191.8693,27159.0
2021-05-19 13:00:00,196.76,197.84,196.76,197.47,99697.0,191.8693,192.9225,191.8693,192.5617,99697.0
2021-05-19 13:30:00,197.52,198.31,197.47,198.28,48283.0,192.6104,193.3808,192.5617,193.3515,48283.0
2021-05-19 14:00:00,198.28,198.56,197.27,198.06,61741.0,193.3515,193.6246,192.3667,193.137,61741.0
2021-05-19 14:30:00,198.06,198.23,196.84,197.36,61010.0,193.137,193.3028,191.9473,192.4544,61010.0
2021-05-19 15:00:00,197.16,198.1,196.88,197.93,79064.0,192.2594,193.176,191.9863,193.0102,79064.0
2021-05-19 15:30:00,197.88,198.83,197.65,198.83,139379.0,192.9615,193.8879,192.7372,193.8879,139379.0
2021-05-20 09:30:00,198.4,198.83,197.56,198.02,26868.0,193.4686,193.8879,192.6494,193.098,26868.0
2021-05-20 10:00:00,197.78,198.81,197.58,197.61,20543.0,192.864,193.8684,192.6689,192.6982,20543.0
2021-05-20 10:30:00,197.59,198.77,197.35,198.71,19031.0,192.6787,193.8294,192.4447,193.7709,19031.0
2021-05-20 11:00:00,198.71,200.18,198.63,200.09,248823.0,193.7709,195.2043,193.6928,195.1166,248823.0
2021-05-20 11:30:00,200.08,201.0,200.08,200.65,54174.0,195.1068,196.0039,195.1068,195.6626,54174.0
2021-05-20 12:00:00,200.75,201.15,200.41,200.45,21506.0,195.7602,196.1502,195.4286,195.4676,21506.0
2021-05-20 12:30:00,200.46,200.84,200.41,200.83,15269.0,195.4774,195.8479,195.4286,195.8382,15269.0
2021-05-20 13:00:00,200.8,201.53,200.8,201.26,14680.0,195.8089,196.5208,195.8089,196.2575,14680.0
2021-05-20 13:30:00,201.32,201.56,200.95,201.21,9512.0,196.316,196.55,195.9552,196.2087,9512.0
2021-05-20 14:00:00,201.14,201.31,200.63,200.77,12604.0,196.1405,196.3062,195.6431,195.7797,12604.0
2021-05-20 14:30:00,200.88,201.2,200.56,200.64,26797.0,195.8869,196.199,195.5749,195.6529,26797.0
2021-05-20 15:00:00,200.65,201.71,200.46,201.67,42419.0,195.6626,196.6963,195.4774,196.6573,42419.0
2021-05-20 15:30:00,201.6,201.64,200.07,200.37,152385.0,196.589,196.628,195.0971,195.3896,152385.0
2021-05-21 09:30:00,201.29,204.43,200.31,204.0,91922.0,196.2867,199.3487,195.3311,198.9294,91922.0
2021-05-21 10:00:00,204.24,204.24,203.0,203.52,41771.0,199.1634,199.1634,197.9542,198.4613,41771.0
2021-05-21 10:30:00,203.64,204.2,203.02,204.07,39783.0,198.5783,199.1244,197.9737,198.9976,39783.0
2021-05-21 11:00:00,204.0,204.14,203.44,203.54,33189.0,198.9294,199.0659,198.3833,198.4808,33189.0
2021-05-21 11:30:00,203.66,204.04,203.34,203.47,25121.0,198.5978,198.9684,198.2858,198.4125,25121.0
2021-05-21 12:00:00,203.45,203.62,202.55,203.13,26831.0,198.393,198.5588,197.5154,198.081,26831.0
2021-05-21 12:30:00,203.11,203.13,202.58,202.89,46352.0,198.0615,198.081,197.5447,197.847,46352.0
2021-05-21 13:00:00,202.86,204.04,202.77,203.72,57370.0,197.8177,198.9684,197.7299,198.6563,57370.0
2021-05-21 13:30:00,203.65,204.45,203.63,204.02,62694.0,198.5881,199.3682,198.5686,198.9489,62694.0
2021-05-21 14:00:00,204.1,204.13,203.44,203.49,25764.0,199.0269,199.0561,198.3833,198.432,25764.0
2021-05-21 14:30:00,203.63,203.88,203.16,203.79,19025.0,198.5686,198.8124,198.1103,198.7246,19025.0
2021-05-21 15:00:00,203.81,203.84,203.17,203.32,36024.0,198.7441,198.7733,198.12,198.2663,36024.0
2021-05-21 15:30:00,203.27,203.3,202.36,202.68,152230.0,198.2175,198.2468,197.3301,197.6422,152230.0
2021-05-24 09:30:00,203.53,203.74,202.66,203.38,31848.0,198.4711,198.6758,197.6227,198.3248,31848.0
2021-05-24 10:00:00,203.26,203.41,201.62,201.96,32636.0,198.2078,198.354,196.6085,196.9401,32636.0
2021-05-24 10:30:00,202.05,202.23,201.82,202.23,17832.0,197.0278,197.2034,196.8036,197.2034,17832.0
2021-05-24 11:00:00,202.24,202.66,201.21,201.43,30372.0,197.2131,197.6227,196.2087,196.4233,30372.0
2021-05-24 11:30:00,201.54,201.74,200.8,200.96,16298.0,196.5305,196.7255,195.8089,195.9649,16298.0
2021-05-24 12:00:00,200.81,201.47,200.73,200.77,25425.0,195.8187,196.4623,195.7407,195.7797,25425.0
2021-05-24 12:30:00,200.79,201.26,200.79,201.26,19692.0,195.7992,196.2575,195.7992,196.2575,19692.0
2021-05-24 13:00:00,201.18,201.34,201.06,201.13,15589.0,196.1795,196.3355,196.0624,196.1307,15589.0
2021-05-24 13:30:00,201.24,201.62,201.24,201.62,14772.0,196.238,196.6085,196.238,196.6085,14772.0
2021-05-24 14:00:00,201.55,201.62,200.8,200.83,25287.0,196.5403,196.6085,195.8089,195.8382,25287.0
2021-05-24 14:30:00,200.86,200.95,200.01,200.01,20065.0,195.8674,195.9552,195.0385,195.0385,20065.0
2021-05-24 15:00:00,200.12,200.64,200.1,200.35,22863.0,195.1458,195.6529,195.1263,195.3701,22863.0
2021-05-24 15:30:00,200.38,200.72,199.59,199.66,134210.0,195.3994,195.7309,194.629,194.6972,134210.0
2021-05-25 09:30:00,199.73,200.3,198.54,198.55,28819.0,194.7655,195.3213,193.6051,193.6148,28819.0
2021-05-25 10:00:00,198.55,198.74,197.75,197.94,29459.0,193.6148,193.8001,192.8347,193.02,29459.0
2021-05-25 10:30:00,197.84,198.32,197.27,197.33,21555.0,192.9225,193.3906,192.3667,192.4252,21555.0
2021-05-25 11:00:00,197.39,197.75,197.27,197.75,21331.0,192.4837,192.8347,192.3667,192.8347,21331.0
2021-05-25 11:30:00,197.72,197.93,197.5,197.65,19066.0,192.8055,193.0102,192.5909,192.7372,19066.0
2021-05-25 12:00:00,197.59,197.72,197.45,197.68,21576.0,192.6787,192.8055,192.5422,192.7665,21576.0
2021-05-25 12:30:00,197.67,198.0,197.55,197.67,25129.0,192.7567,193.0785,192.6397,192.7567,25129.0
2021-05-25 13:00:00,197.6,197.75,197.4,197.66,22298.0,192.6885,192.8347,192.4934,192.747,22298.0
2021-05-25 13:30:00,197.62,197.75,197.36,197.45,25152.0,192.708,192.8347,192.4544,192.5422,25152.0
2021-05-25 14:00:00,197.46,197.51,197.0,197.21,25371.0,192.5519,192.6007,192.1034,192.3081,25371.0
2021-05-25 14:30:00,197.16,197.23,196.5,196.51,25465.0,192.2594,192.3276,191.6158,191.6255,25465.0
2021-05-25 15:00:00,196.47,196.59,195.82,196.11,49726.0,191.5865,191.7036,190.9527,191.2355,49726.0
2021-05-25 15:30:00,196.11,196.22,195.71,195.92,173225.0,191.2355,191.3428,190.8454,191.0502,173225.0
2021-05-26 09:30:00,195.56,196.03,191.27,191.32,148067.0,190.6992,191.1575,186.5158,186.5645,148067.0
2021-05-26 10:00:00,191.58,193.46,191.0,192.97,82400.0,186.8181,188.6514,186.2525,188.1735,82400.0
2021-05-26 10:30:00,193.02,193.72,192.58,193.33,53296.0,188.2223,188.9049,187.7932,188.5246,53296.0
2021-05-26 11:00:00,193.34,194.35,193.32,193.45,77479.0,188.5343,189.5192,188.5148,188.6416,77479.0
2021-05-26 11:30:00,193.42,194.14,193.19,194.14,34231.0,188.6123,189.3145,188.3881,189.3145,34231.0
2021-05-26 12:00:00,194.06,194.25,193.4,193.96,58585.0,189.2364,189.4217,188.5928,189.1389,58585.0
2021-05-26 12:30:00,193.87,194.61,193.81,194.38,42051.0,189.0512,189.7728,188.9927,189.5485,42051.0
2021-05-26 13:00:00,194.42,194.57,194.05,194.48,30965.0,189.5875,189.7338,189.2267,189.646,30965.0
2021-05-26 13:30:00,194.49,195.04,194.47,194.56,26125.0,189.6558,190.1921,189.6363,189.724,26125.0
2021-05-26 14:00:00,194.58,195.03,194.53,194.95,21004.0,189.7435,190.1823,189.6948,190.1043,21004.0
2021-05-26 14:30:00,194.98,195.04,194.47,194.62,27512.0,190.1336,190.1921,189.6363,189.7825,27512.0
2021-05-26 15:00:00,194.59,195.02,194.56,194.7,40201.0,189.7533,190.1726,189.724,189.8605,40201.0
2021-05-26 15:30:00,194.62,194.73,193.96,194.43,150846.0,189.7825,189.8898,189.1389,189.5972,150846.0
2021-05-27 09:30:00,195.7,195.7,194.28,194.72,52620.0,190.8357,190.8357,189.451,189.88,52620.0
2021-05-27 10:00:00,194.79,195.08,194.3,195.02,51409.0,189.9483,190.2311,189.4705,190.1726,51409.0
2021-05-27 10:30:00,195.05,195.06,193.47,193.61,34802.0,190.2018,190.2116,188.6611,188.7976,34802.0
2021-05-27 11:00:00,193.48,194.72,193.4,194.25,33222.0,188.6709,189.88,188.5928,189.4217,33222.0
2021-05-27 11:30:00,194.2,194.35,193.88,194.09,87887.0,189.373,189.5192,189.0609,189.2657,87887.0
2021-05-27 12:00:00,194.09,194.91,193.95,194.65,44561.0,189.2657,190.0653,189.1292,189.8118,44561.0
2021-05-27 12:30:00,194.7,194.82,194.54,194.63,21398.0,189.8605,189.9776,189.7045,189.7923,21398.0
2021-05-27 13:00:00,194.68,195.31,194.62,195.19,25931.0,189.841,190.4554,189.7825,190.3384,25931.0
2021-05-27 13:30:00,195.25,195.25,194.72,194.91,25505.0,190.3969,190.3969,189.88,190.0653,25505.0
2021-05-27 14:00:00,194.88,195.09,194.15,194.74,21536.0,190.0361,190.2408,189.3242,189.8995,21536.0
2021-05-27 14:30:00,194.73,194.73,194.42,194.57,27143.0,189.8898,189.8898,189.5875,189.7338,27143.0
2021-05-27 15:00:00,194.5,194.75,194.26,194.62,34575.0,189.6655,189.9093,189.4315,189.7825,34575.0
2021-05-27 15:30:00,194.65,194.75,194.21,194.3,132595.0,189.8118,189.9093,189.3827,189.4705,132595.0
2021-05-28 09:30:00,194.16,196.29,193.83,195.72,79927.0,189.7473,191.8289,189.4248,191.2718,79927.0
2021-05-28 10:00:00,196.06,196.07,194.16,194.47,35883.0,191.6041,191.6139,189.7473,190.0502,35883.0
2021-05-28 10:30:00,194.58,194.6,193.65,193.72,20644.0,190.1577,190.1773,189.2489,189.3173,20644.0
2021-05-28 11:00:00,193.62,194.21,193.37,193.94,21104.0,189.2196,189.7961,188.9752,189.5323,21104.0
2021-05-28 11:30:00,193.99,194.07,193.46,193.51,24550.0,189.5811,189.6593,189.0632,189.1121,24550.0
2021-05-28 12:00:00,193.53,193.76,193.31,193.44,20339.0,189.1316,189.3564,188.9166,189.0436,20339.0
2021-05-28 12:30:00,193.46,193.5,192.66,192.9,33815.0,189.0632,189.1023,188.2814,188.5159,33815.0
2021-05-28 13:00:00,192.88,193.15,192.75,192.83,16426.0,188.4964,188.7602,188.3693,188.4475,16426.0
2021-05-28 13:30:00,192.84,192.96,192.61,192.74,17860.0,188.4573,188.5746,188.2325,188.3596,17860.0
2021-05-28 14:00:00,192.78,192.78,192.42,192.55,14927.0,188.3986,188.3986,188.0468,188.1739,14927.0
2021-05-28 14:30:00,192.47,192.64,192.31,192.64,44700.0,188.0957,188.2618,187.9393,188.2618,44700.0
2021-05-28 15:00:00,192.58,192.61,192.5,192.5,28511.0,188.2032,188.2325,188.125,188.125,28511.0
2021-05-28 15:30:00,192.52,193.09,192.3,192.31,196594.0,188.1446,188.7016,187.9296,187.9393,196594.0
2021-06-01 09:30:00,189.12,192.01,188.07,192.01,147223.0,184.8218,187.6461,183.7957,187.6461,147223.0
2021-06-01 10:00:00,192.0,192.56,191.69,192.37,56488.0,187.6364,188.1836,187.3334,187.998,56488.0
2021-06-01 10:30:00,192.3,192.72,192.13,192.71,30989.0,187.9296,188.34,187.7634,188.3302,30989.0
2021-06-01 11:00:00,192.72,192.84,192.34,192.51,40883.0,188.34,188.4573,187.9686,188.1348,40883.0
2021-06-01 11:30:00,192.41,192.63,192.28,192.55,24971.0,188.0371,188.2521,187.91,188.1739,24971.0
2021-06-01 12:00:00,192.52,192.63,191.87,191.88,23967.0,188.1446,188.2521,187.5093,187.5191,23967.0
2021-06-01 12:30:00,191.8,191.8,190.89,191.14,31379.0,187.4409,187.4409,186.5516,186.7959,31379.0
2021-06-01 13:00:00,191.16,191.67,191.13,191.28,24744.0,186.8155,187.3139,186.7861,186.9327,24744.0
2021-06-01 13:30:00,191.15,191.69,191.12,191.69,29722.0,186.8057,187.3334,186.7764,187.3334,29722.0
2021-06-01 14:00:00,191.71,191.97,191.63,191.74,20834.0,187.353,187.6071,187.2748,187.3823,20834.0
2021-06-01 14:30:00,191.77,192.18,191.77,192.06,23146.0,187.4116,187.8123,187.4116,187.695,23146.0
2021-06-01 15:00:00,192.06,192.12,191.68,191.91,36736.0,187.695,187.7536,187.3236,187.5484,36736.0
2021-06-01 15:30:00,191.88,192.29,191.69,191.83,94871.0,187.5191,187.9198,187.3334,187.4702,94871.0
2021-06-02 09:30:00,191.89,192.29,190.84,191.05,86232.0,187.5289,187.9198,186.5027,186.708,86232.0
2021-06-02 10:00:00,191.05,191.57,190.68,191.15,56393.0,186.708,187.2161,186.3464,186.8057,56393.0
2021-06-02 10:30:00,191.08,191.96,190.88,191.96,31273.0,186.7373,187.5973,186.5418,187.5973,31273.0
2021-06-02 11:00:00,191.92,192.23,191.75,192.06,27212.0,187.5582,187.8611,187.3921,187.695,27212.0
2021-06-02 11:30:00,191.99,192.69,191.94,192.19,39411.0,187.6266,188.3107,187.5777,187.8221,39411.0
2021-06-02 12:00:00,192.28,192.92,192.23,192.84,31081.0,187.91,188.5355,187.8611,188.4573,31081.0
2021-06-02 12:30:00,192.88,192.88,192.48,192.53,36828.0,188.4964,188.4964,188.1055,188.1543,36828.0
2021-06-02 13:00:00,192.57,192.86,192.45,192.7,26608.0,188.1934,188.4768,188.0761,188.3205,26608.0
2021-06-02 13:30:00,192.7,193.03,192.56,192.79,20005.0,188.3205,188.643,188.1836,188.4084,20005.0
2021-06-02 14:00:00,192.82,192.95,192.4,192.44,26359.0,188.4377,188.5648,188.0273,188.0664,26359.0
2021-06-02 14:30:00,192.47,192.47,191.9,192.06,23108.0,188.0957,188.0957,187.5386,187.695,23108.0
2021-06-02 15:00:00,192.04,192.23,191.79,191.79,31724.0,187.6755,187.8611,187.4311,187.4311,31724.0
2021-06-02 15:30:00,191.75,191.75,190.5,191.41,146052.0,187.3921,187.3921,186.1705,187.0598,146052.0
2021-06-03 09:30:00,191.29,192.01,190.54,191.03,34671.0,186.9425,187.6461,186.2096,186.6884,34671.0
2021-06-03 10:00:00,190.89,192.31,190.89,191.51,34617.0,186.5516,187.9393,186.5516,187.1575,34617.0
2021-06-03 10:30:00,191.56,192.27,191.35,192.27,28992.0,187.2064,187.9002,187.0011,187.9002,28992.0
2021-06-03 11:00:00,192.27,193.21,192.24,192.8,44952.0,187.9002,188.8189,187.8709,188.4182,44952.0
2021-06-03 11:30:00,192.84,193.07,192.51,192.86,18195.0,188.4573,188.6821,188.1348,188.4768,18195.0
2021-06-03 12:00:00,192.84,193.03,192.49,192.64,15022.0,188.4573,188.643,188.1152,188.2618,15022.0
2021-06-03 12:30:00,192.65,192.79,192.31,192.61,41387.0,188.2716,188.4084,187.9393,188.2325,41387.0
2021-06-03 13:00:00,192.57,192.87,192.45,192.81,27525.0,188.1934,188.4866,188.0761,188.428,27525.0
2021-06-03 13:30:00,192.8,193.58,192.77,193.38,23664.0,188.4182,189.1805,188.3889,188.985,23664.0
2021-06-03 14:00:00,193.41,193.77,193.37,193.68,21325.0,189.0143,189.3661,188.9752,189.2782,21325.0
2021-06-03 14:30:00,193.68,193.83,193.51,193.79,27977.0,189.2782,189.4248,189.1121,189.3857,27977.0
2021-06-03 15:00:00,193.76,194.48,193.76,194.43,64749.0,189.3564,190.06,189.3564,190.0111,64749.0
2021-06-03 15:30:00,194.47,194.96,193.72,193.86,161174.0,190.0502,190.5291,189.3173,189.4541,161174.0
2021-06-04 09:30:00,194.38,194.38,192.71,192.93,23740.0,189.9623,189.9623,188.3302,188.5452,23740.0
2021-06-04 10:00:00,192.96,193.01,192.54,192.77,20404.0,188.5746,188.6234,188.1641,188.3889,20404.0
2021-06-04 10:30:00,192.78,193.3,192.78,193.16,28667.0,188.3986,188.9068,188.3986,188.77,28667.0
2021-06-04 11:00:00,193.13,193.72,193.1,193.69,27731.0,188.7407,189.3173,188.7114,189.288,27731.0
2021-06-04 11:30:00,193.65,193.91,193.47,193.91,21434.0,189.2489,189.503,189.073,189.503,21434.0
2021-06-04 12:00:00,193.96,194.09,193.53,193.76,34378.0,189.5518,189.6789,189.1316,189.3564,34378.0
2021-06-04 12:30:00,193.8,194.17,193.8,193.87,19401.0,189.3955,189.7571,189.3955,189.4639,19401.0
2021-06-04 13:00:00,193.9,193.93,193.44,193.84,31973.0,189.4932,189.5225,189.0436,189.4346,31973.0
2021-06-04 13:30:00,193.85,194.77,193.84,194.76,39962.0,189.4443,190.3434,189.4346,190.3336,39962.0
2021-06-04 14:00:00,194.8,195.23,194.56,194.98,36038.0,190.3727,190.793,190.1382,190.5486,36038.0
2021-06-04 14:30:00,195.0,195.17,194.59,194.75,20188.0,190.5682,190.7343,190.1675,190.3239,20188.0
2021-06-04 15:00:00,194.74,194.91,194.45,194.78,40699.0,190.3141,190.4802,190.0307,190.3532,40699.0
2021-06-04 15:30:00,194.78,195.32,194.68,194.94,177610.0,190.3532,190.8809,190.2555,190.5096,177610.0
2021-06-07 09:30:00,195.8,196.23,194.91,195.52,31139.0,191.35,191.7702,190.4802,191.0764,31139.0
2021-06-07 10:00:00,195.42,195.77,194.62,194.65,14817.0,190.9786,191.3207,190.1968,190.2261,14817.0
2021-06-07 10:30:00,194.55,195.07,194.41,194.93,25641.0,190.1284,190.6366,189.9916,190.4998,25641.0
2021-06-07 11:00:00,194.79,196.08,194.76,195.98,60496.0,190.363,191.6236,190.3336,191.5259,60496.0
2021-06-07 11:30:00,196.03,196.63,195.84,196.18,48744.0,191.5748,192.1611,191.3891,191.7214,48744.0
2021-06-07 12:00:00,196.2,196.29,195.31,195.38,25298.0,191.7409,191.8289,190.8711,190.9396,25298.0
2021-06-07 12:30:00,195.24,195.95,195.24,195.46,22124.0,190.8027,191.4966,190.8027,191.0177,22124.0
2021-06-07 13:00:00,195.5,195.64,195.09,195.18,17622.0,191.0568,191.1936,190.6561,190.7441,17622.0
2021-06-07 13:30:00,195.21,195.36,194.59,194.74,22154.0,190.7734,190.92,190.1675,190.3141,22154.0
2021-06-07 14:00:00,194.63,195.39,194.6,195.25,54402.0,190.2066,190.9493,190.1773,190.8125,54402.0
2021-06-07 14:30:00,195.25,195.3,194.6,194.79,35089.0,190.8125,190.8614,190.1773,190.363,35089.0
2021-06-07 15:00:00,194.92,195.22,194.88,194.94,34582.0,190.49,190.7832,190.4509,190.5096,34582.0
2021-06-07 15:30:00,194.94,195.44,194.78,195.04,150091.0,190.5096,190.9982,190.3532,190.6073,150091.0
2021-06-08 09:30:00,194.65,195.42,192.54,193.06,93672.0,190.2261,190.9786,188.1641,188.6723,93672.0
2021-06-08 10:00:00,192.89,192.99,191.42,191.86,37301.0,188.5061,188.6039,187.0696,187.4996,37301.0
2021-06-08 10:30:00,191.79,191.79,190.93,191.08,36077.0,187.4311,187.4311,186.5907,186.7373,36077.0
2021-06-08 11:00:00,191.08,191.86,190.69,191.07,29412.0,186.7373,187.4996,186.3561,186.7275,29412.0
2021-06-08 11:30:00,191.15,192.28,191.06,192.08,18430.0,186.8057,187.91,186.7177,187.7146,18430.0
2021-06-08 12:00:00,192.1,192.4,191.87,192.06,19770.0,187.7341,188.0273,187.5093,187.695,19770.0
2021-06-08 12:30:00,192.01,192.36,191.73,191.86,20087.0,187.6461,187.9882,187.3725,187.4996,20087.0
2021-06-08 13:00:00,191.92,192.0,191.46,191.67,14974.0,187.5582,187.6364,187.1086,187.3139,14974.0
2021-06-08 13:30:00,191.67,191.97,191.67,191.88,21179.0,187.3139,187.6071,187.3139,187.5191,21179.0
2021-06-08 14:00:00,191.94,192.13,191.87,192.06,16644.0,187.5777,187.7634,187.5093,187.695,16644.0
2021-06-08 14:30:00,192.08,192.31,191.82,191.91,44122.0,187.7146,187.9393,187.4605,187.5484,44122.0
2021-06-08 15:00:00,191.98,192.22,191.79,192.15,64958.0,187.6168,187.8514,187.4311,187.783,64958.0
2021-06-08 15:30:00,192.1,192.36,191.87,191.95,156606.0,187.7341,187.9882,187.5093,187.5875,156606.0
2021-06-09 09:30:00,192.48,192.74,191.26,191.52,42197.0,188.1055,188.3596,186.9132,187.1673,42197.0
2021-06-09 10:00:00,191.56,192.28,191.55,191.77,54814.0,187.2064,187.91,187.1966,187.4116,54814.0
2021-06-09 10:30:00,191.87,192.1,191.69,191.88,39051.0,187.5093,187.7341,187.3334,187.5191,39051.0
2021-06-09 11:00:00,191.93,192.32,191.75,192.21,38532.0,187.568,187.9491,187.3921,187.8416,38532.0
2021-06-09 11:30:00,192.21,192.47,191.67,191.95,28792.0,187.8416,188.0957,187.3139,187.5875,28792.0
2021-06-09 12:00:00,191.94,192.06,191.83,191.91,17417.0,187.5777,187.695,187.4702,187.5484,17417.0
2021-06-09 12:30:00,191.95,192.18,191.9,191.92,17778.0,187.5875,187.8123,187.5386,187.5582,17778.0
2021-06-09 13:00:00,191.9,192.0,191.72,191.81,21673.0,187.5386,187.6364,187.3627,187.4507,21673.0
2021-06-09 13:30:00,191.81,191.84,191.56,191.75,18217.0,187.4507,187.48,187.2064,187.3921,18217.0
2021-06-09 14:00:00,191.73,191.76,191.46,191.53,18915.0,187.3725,187.4018,187.1086,187.1771,18915.0
2021-06-09 14:30:00,191.55,192.08,191.54,192.05,28590.0,187.1966,187.7146,187.1868,187.6852,28590.0
2021-06-09 15:00:00,192.03,192.04,191.21,191.21,47635.0,187.6657,187.6755,186.8643,186.8643,47635.0
2021-06-09 15:30:00,191.16,191.21,190.44,190.5,212752.0,186.8155,186.8643,186.1118,186.1705,212752.0
2021-06-10 09:30:00,191.39,194.02,190.82,193.97,43082.0,187.0402,189.6105,186.4832,189.5616,43082.0
2021-06-10 10:00:00,193.81,194.34,193.53,194.3,42816.0,189.4052,189.9232,189.1316,189.8841,42816.0
2021-06-10 10:30:00,194.34,194.52,193.87,194.16,31993.0,189.9232,190.0991,189.4639,189.7473,31993.0
2021-06-10 11:00:00,194.15,194.88,193.95,194.72,38372.0,189.7375,190.4509,189.5421,190.2946,38372.0
2021-06-10 11:30:00,194.67,195.18,194.65,194.94,50396.0,190.2457,190.7441,190.2261,190.5096,50396.0
2021-06-10 12:00:00,194.94,195.02,194.7,194.9,53835.0,190.5096,190.5877,190.275,190.4705,53835.0
2021-06-10 12:30:00,194.94,195.02,194.71,194.88,47299.0,190.5096,190.5877,190.2848,190.4509,47299.0
2021-06-10 13:00:00,194.93,195.76,194.85,195.63,71841.0,190.4998,191.3109,190.4216,191.1839,71841.0
2021-06-10 13:30:00,195.71,195.91,195.44,195.58,36251.0,191.2621,191.4575,190.9982,191.135,36251.0
2021-06-10 14:00:00,195.58,196.0,195.13,195.2,44782.0,191.135,191.5455,190.6952,190.7636,44782.0
2021-06-10 14:30:00,195.19,195.64,195.18,195.6,31782.0,190.7539,191.1936,190.7441,191.1546,31782.0
2021-06-10 15:00:00,195.61,195.72,195.24,195.45,51509.0,191.1643,191.2718,190.8027,191.008,51509.0
2021-06-10 15:30:00,195.44,195.85,195.38,195.51,182959.0,190.9982,191.3989,190.9396,191.0666,182959.0
2021-06-11 09:30:00,196.61,197.97,195.53,196.34,73506.0,192.1416,193.4707,191.0861,191.8777,73506.0
2021-06-11 10:00:00,196.28,196.28,195.07,195.54,44084.0,191.8191,191.8191,190.6366,191.0959,44084.0
2021-06-11 10:30:00,195.54,195.58,195.13,195.32,21054.0,191.0959,191.135,190.6952,190.8809,21054.0
2021-06-11 11:00:00,195.25,195.38,194.68,194.93,42729.0,190.8125,190.9396,190.2555,190.4998,42729.0
2021-06-11 11:30:00,194.96,195.09,194.44,195.04,54992.0,190.5291,190.6561,190.0209,190.6073,54992.0
2021-06-11 12:00:00,194.98,195.47,194.81,195.47,16737.0,190.5486,191.0275,190.3825,191.0275,16737.0
2021-06-11 12:30:00,195.47,195.7,195.21,195.63,14909.0,191.0275,191.2523,190.7734,191.1839,14909.0
2021-06-11 13:00:00,195.63,195.71,195.21,195.27,27236.0,191.1839,191.2621,190.7734,190.8321,27236.0
2021-06-11 13:30:00,195.08,195.13,194.55,195.09,29336.0,190.6464,190.6952,190.1284,190.6561,29336.0
2021-06-11 14:00:00,195.13,195.72,195.12,195.68,30738.0,190.6952,191.2718,190.6855,191.2327,30738.0
2021-06-11 14:30:00,195.53,195.64,195.17,195.25,15803.0,191.0861,191.1936,190.7343,190.8125,15803.0
2021-06-11 15:00:00,195.27,195.4,195.11,195.4,28870.0,190.8321,190.9591,190.6757,190.9591,28870.0
2021-06-11 15:30:00,195.39,195.61,195.15,195.5,101956.0,190.9493,191.1643,190.7148,191.0568,101956.0
2021-06-14 09:30:00,195.08,195.08,192.4,192.47,34308.0,190.6464,190.6464,188.0273,188.0957,34308.0
2021-06-14 10:00:00,192.52,192.59,191.81,192.28,36635.0,188.1446,188.213,187.4507,187.91,36635.0
2021-06-14 10:30:00,192.26,192.34,191.96,192.05,20136.0,187.8905,187.9686,187.5973,187.6852,20136.0
2021-06-14 11:00:00,192.08,192.53,191.64,191.68,17975.0,187.7146,188.1543,187.2846,187.3236,17975.0
2021-06-14 11:30:00,191.57,191.71,191.34,191.36,17211.0,187.2161,187.353,186.9914,187.0109,17211.0
2021-06-14 12:00:00,191.42,191.79,191.42,191.62,14351.0,187.0696,187.4311,187.0696,187.265,14351.0
2021-06-14 12:30:00,191.55,191.63,191.36,191.54,24195.0,187.1966,187.2748,187.0109,187.1868,24195.0
2021-06-14 13:00:00,191.48,191.58,191.14,191.5,27425.0,187.1282,187.2259,186.7959,187.1477,27425.0
2021-06-14 13:30:00,191.5,191.63,191.46,191.52,23018.0,187.1477,187.2748,187.1086,187.1673,23018.0
2021-06-14 14:00:00,191.48,192.27,191.33,191.98,31991.0,187.1282,187.9002,186.9816,187.6168,31991.0
2021-06-14 14:30:00,191.97,192.64,191.94,192.36,28917.0,187.6071,188.2618,187.5777,187.9882,28917.0
2021-06-14 15:00:00,192.38,192.91,192.32,192.67,42601.0,188.0077,188.5257,187.9491,188.2911,42601.0
2021-06-14 15:30:00,192.68,193.04,192.42,192.93,98227.0,188.3009,188.6527,188.0468,188.5452,98227.0
2021-06-15 09:30:00,193.43,194.25,192.21,192.94,42855.0,189.0339,189.8352,187.8416,188.555,42855.0
2021-06-15 10:00:00,193.2,193.89,193.09,193.55,51276.0,188.8091,189.4834,188.7016,189.1511,51276.0
2021-06-15 10:30:00,193.69,193.69,193.3,193.57,25367.0,189.288,189.288,188.9068,189.1707,25367.0
2021-06-15 11:00:00,193.59,194.24,193.49,193.8,27552.0,189.1902,189.8255,189.0925,189.3955,27552.0
2021-06-15 11:30:00,193.77,193.9,193.32,193.57,33467.0,189.3661,189.4932,188.9264,189.1707,33467.0
2021-06-15 12:00:00,193.56,194.43,193.55,194.03,34466.0,189.1609,190.0111,189.1511,189.6202,34466.0
2021-06-15 12:30:00,194.0,194.65,194.0,194.61,20885.0,189.5909,190.2261,189.5909,190.1871,20885.0
2021-06-15 13:00:00,194.59,194.65,194.27,194.45,23567.0,190.1675,190.2261,189.8548,190.0307,23567.0
2021-06-15 13:30:00,194.42,194.69,194.24,194.41,28239.0,190.0014,190.2652,189.8255,189.9916,28239.0
2021-06-15 14:00:00,194.48,194.9,194.43,194.88,31244.0,190.06,190.4705,190.0111,190.4509,31244.0
2021-06-15 14:30:00,194.98,194.98,194.63,194.71,27420.0,190.5486,190.5486,190.2066,190.2848,27420.0
2021-06-15 15:00:00,194.53,194.73,194.29,194.53,50892.0,190.1089,190.3043,189.8743,190.1089,50892.0
2021-06-15 15:30:00,194.5,194.68,194.21,194.26,225515.0,190.0796,190.2555,189.7961,189.845,225515.0
2021-06-16 09:30:00,194.39,194.75,193.68,194.26,24872.0,189.9721,190.3239,189.2782,189.845,24872.0
2021-06-16 10:00:00,194.22,194.22,193.4,193.59,23930.0,189.8059,189.8059,189.0046,189.1902,23930.0
2021-06-16 10:30:00,193.46,193.71,193.35,193.4,17696.0,189.0632,189.3075,188.9557,189.0046,17696.0
2021-06-16 11:00:00,193.34,193.89,193.31,193.72,49027.0,188.9459,189.4834,188.9166,189.3173,49027.0
2021-06-16 11:30:00,193.73,193.82,193.57,193.68,16962.0,189.3271,189.415,189.1707,189.2782,16962.0
2021-06-16 12:00:00,193.65,193.82,193.63,193.72,18085.0,189.2489,189.415,189.2293,189.3173,18085.0
2021-06-16 12:30:00,193.71,193.71,192.37,192.46,17895.0,189.3075,189.3075,187.998,188.0859,17895.0
2021-06-16 13:00:00,192.46,192.49,191.97,192.11,16718.0,188.0859,188.1152,187.6071,187.7439,16718.0
2021-06-16 13:30:00,192.08,192.17,191.58,191.94,21035.0,187.7146,187.8025,187.2259,187.5777,21035.0
2021-06-16 14:00:00,191.88,191.88,190.44,191.38,37145.0,187.5191,187.5191,186.1118,187.0305,37145.0
2021-06-16 14:30:00,191.36,192.3,191.02,192.28,37530.0,187.0109,187.9296,186.6786,187.91,37530.0
2021-06-16 15:00:00,192.29,192.53,191.69,191.75,41358.0,187.9198,188.1543,187.3334,187.3921,41358.0
2021-06-16 15:30:00,191.8,192.04,191.33,191.42,111076.0,187.4409,187.6755,186.9816,187.0696,111076.0
2021-06-17 09:30:00,191.71,191.99,190.46,190.64,39365.0,187.353,187.6266,186.1314,186.3073,39365.0
2021-06-17 10:00:00,190.47,191.1,189.21,189.21,27055.0,186.1411,186.7568,184.9098,184.9098,27055.0
2021-06-17 10:30:00,189.33,190.15,188.47,188.62,70293.0,185.0271,185.8284,184.1866,184.3332,70293.0
2021-06-17 11:00:00,188.5,188.65,187.8,187.9,35907.0,184.2159,184.3625,183.5318,183.6296,35907.0
2021-06-17 11:30:00,187.93,189.07,187.93,188.22,33339.0,183.6589,184.773,183.6589,183.9423,33339.0
2021-06-17 12:00:00,188.15,188.28,187.79,187.99,30613.0,183.8739,184.0009,183.5221,183.7175,30613.0
2021-06-17 12:30:00,188.0,188.98,187.8,188.79,26620.0,183.7273,184.685,183.5318,184.4993,26620.0
2021-06-17 13:00:00,188.83,189.5,188.76,189.13,40273.0,184.5384,185.1932,184.47,184.8316,40273.0
2021-06-17 13:30:00,189.1,189.37,188.65,188.86,29183.0,184.8023,185.0661,184.3625,184.5677,29183.0
2021-06-17 14:00:00,188.9,189.42,188.9,189.33,20437.0,184.6068,185.115,184.6068,185.0271,20437.0
2021-06-17 14:30:00,189.25,189.77,189.11,189.63,32837.0,184.9489,185.4571,184.8121,185.3202,32837.0
2021-06-17 15:00:00,189.66,190.24,189.39,190.0,64533.0,185.3496,185.9164,185.0857,185.6818,64533.0
2021-06-17 15:30:00,189.97,190.05,189.3,189.33,161903.0,185.6525,185.7307,184.9977,185.0271,161903.0
2021-06-18 09:30:00,187.6,188.48,186.73,187.86,147009.0,183.3364,184.1964,182.4861,183.5905,147009.0
2021-06-18 10:00:00,187.86,188.43,186.76,187.06,46461.0,183.5905,184.1475,182.5155,182.8086,46461.0
2021-06-18 10:30:00,187.03,187.73,186.8,187.12,32612.0,182.7793,183.4634,182.5546,182.8673,32612.0
2021-06-18 11:00:00,187.36,187.66,187.1,187.34,40145.0,183.1018,183.395,182.8477,183.0823,40145.0
2021-06-18 11:30:00,187.39,188.34,187.39,188.07,30220.0,183.1311,184.0596,183.1311,183.7957,30220.0
2021-06-18 12:00:00,187.93,188.06,187.43,187.43,36729.0,183.6589,183.7859,183.1702,183.1702,36729.0
2021-06-18 12:30:00,187.41,187.41,186.0,186.17,31228.0,183.1507,183.1507,181.7727,181.9389,31228.0
2021-06-18 13:00:00,186.25,186.45,185.71,185.82,23945.0,182.0171,182.2125,181.4893,181.5968,23945.0
2021-06-18 13:30:00,185.81,186.51,185.3,185.7,85450.0,181.5871,182.2711,181.0886,181.4796,85450.0
2021-06-18 14:00:00,185.62,186.42,185.62,186.42,39125.0,181.4014,182.1832,181.4014,182.1832,39125.0
2021-06-18 14:30:00,186.4,186.41,185.69,185.84,58429.0,182.1636,182.1734,181.4698,181.6164,58429.0
2021-06-18 15:00:00,185.84,186.68,185.76,186.37,60927.0,181.6164,182.4373,181.5382,182.1343,60927.0
2021-06-18 15:30:00,186.4,186.56,184.43,184.86,445677.0,182.1636,182.32,180.2384,180.6586,445677.0
2021-06-21 09:30:00,185.51,187.1,185.32,186.57,59720.0,181.2939,182.8477,181.1082,182.3298,59720.0
2021-06-21 10:00:00,186.57,188.37,186.57,188.28,33968.0,182.3298,184.0889,182.3298,184.0009,33968.0
2021-06-21 10:30:00,188.22,188.54,187.75,188.33,50808.0,183.9423,184.255,183.483,184.0498,50808.0
2021-06-21 11:00:00,188.29,188.74,187.9,188.72,29644.0,184.0107,184.4505,183.6296,184.4309,29644.0
2021-06-21 11:30:00,188.76,189.09,188.65,188.85,32488.0,184.47,184.7925,184.3625,184.558,32488.0
2021-06-21 12:00:00,188.88,188.91,188.42,188.77,23601.0,184.5873,184.6166,184.1377,184.4798,23601.0
2021-06-21 12:30:00,188.84,188.91,188.15,188.39,48594.0,184.5482,184.6166,183.8739,184.1084,48594.0
2021-06-21 13:00:00,188.33,188.67,188.0,188.42,30028.0,184.0498,184.3821,183.7273,184.1377,30028.0
2021-06-21 13:30:00,188.48,188.9,188.48,188.59,32283.0,184.1964,184.6068,184.1964,184.3039,32283.0
2021-06-21 14:00:00,188.59,189.22,188.59,188.76,40357.0,184.3039,184.9196,184.3039,184.47,40357.0
2021-06-21 14:30:00,188.73,189.03,188.68,188.81,51163.0,184.4407,184.7339,184.3918,184.5189,51163.0
2021-06-21 15:00:00,188.79,188.79,188.24,188.53,48912.0,184.4993,184.4993,183.9618,184.2452,48912.0
2021-06-21 15:30:00,188.5,188.98,188.32,188.72,142644.0,184.2159,184.685,184.04,184.4309,142644.0
2021-06-22 09:30:00,188.58,189.06,187.71,187.99,27502.0,184.2941,184.7632,183.4439,183.7175,27502.0
2021-06-22 10:00:00,187.9,189.39,187.59,189.07,28117.0,183.6296,185.0857,183.3266,184.773,28117.0
2021-06-22 10:30:00,189.07,189.57,188.92,189.28,22646.0,184.773,185.2616,184.6264,184.9782,22646.0
2021-06-22 11:00:00,189.29,189.51,188.84,188.9,26694.0,184.988,185.203,184.5482,184.6068,26694.0
2021-06-22 11:30:00,188.86,188.86,188.46,188.56,18814.0,184.5677,184.5677,184.1768,184.2746,18814.0
2021-06-22 12:00:00,188.55,188.75,188.26,188.64,30345.0,184.2648,184.4602,183.9814,184.3527,30345.0
2021-06-22 12:30:00,188.74,188.93,188.54,188.77,13198.0,184.4505,184.6361,184.255,184.4798,13198.0
2021-06-22 13:00:00,188.65,189.39,188.65,189.27,32090.0,184.3625,185.0857,184.3625,184.9684,32090.0
2021-06-22 13:30:00,189.21,189.36,189.14,189.14,10888.0,184.9098,185.0564,184.8414,184.8414,10888.0
2021-06-22 14:00:00,189.14,189.38,189.01,189.11,16029.0,184.8414,185.0759,184.7143,184.8121,16029.0
2021-06-22 14:30:00,189.1,189.82,189.05,189.5,23192.0,184.8023,185.5059,184.7534,185.1932,23192.0
2021-06-22 15:00:00,189.49,189.76,189.33,189.6,71602.0,185.1834,185.4473,185.0271,185.2909,71602.0
2021-06-22 15:30:00,189.61,192.34,189.25,190.08,688631.0,185.3007,187.9686,184.9489,185.76,688631.0
2021-06-23 09:30:00,190.0,190.14,188.55,188.85,56698.0,185.6818,185.8186,184.2648,184.558,56698.0
2021-06-23 10:00:00,188.86,189.25,188.35,189.09,29109.0,184.5677,184.9489,184.0693,184.7925,29109.0
2021-06-23 10:30:00,189.09,189.09,188.42,188.81,25720.0,184.7925,184.7925,184.1377,184.5189,25720.0
2021-06-23 11:00:00,188.86,188.86,188.42,188.48,26246.0,184.5677,184.5677,184.1377,184.1964,26246.0
2021-06-23 11:30:00,188.47,188.78,188.43,188.66,29704.0,184.1866,184.4896,184.1475,184.3723,29704.0
2021-06-23 12:00:00,188.65,189.18,188.53,189.12,22666.0,184.3625,184.8805,184.2452,184.8218,22666.0
2021-06-23 12:30:00,189.08,189.09,188.7,188.77,16420.0,184.7827,184.7925,184.4114,184.4798,16420.0
2021-06-23 13:00:00,188.79,189.07,188.5,189.03,24119.0,184.4993,184.773,184.2159,184.7339,24119.0
2021-06-23 13:30:00,188.99,189.58,188.91,189.48,32227.0,184.6948,185.2714,184.6166,185.1736,32227.0
2021-06-23 14:00:00,189.44,189.85,189.25,189.7,70271.0,185.1346,185.5352,184.9489,185.3886,70271.0
2021-06-23 14:30:00,189.73,189.94,189.48,189.77,58856.0,185.418,185.6232,185.1736,185.4571,58856.0
2021-06-23 15:00:00,189.77,190.1,189.69,189.97,48183.0,185.4571,185.7796,185.3789,185.6525,48183.0
2021-06-23 15:30:00,189.94,190.12,188.76,188.84,170553.0,185.6232,185.7991,184.47,184.5482,170553.0
2021-06-24 09:30:00,189.33,189.33,187.6,188.47,26924.0,185.0271,185.0271,183.3364,184.1866,26924.0
2021-06-24 10:00:00,188.38,189.09,187.96,189.01,33374.0,184.0986,184.7925,183.6882,184.7143,33374.0
2021-06-24 10:30:00,189.11,189.26,188.55,188.58,22407.0,184.8121,184.9586,184.2648,184.2941,22407.0
2021-06-24 11:00:00,188.56,188.69,187.76,187.77,25832.0,184.2746,184.4016,183.4927,183.5025,25832.0
2021-06-24 11:30:00,187.73,187.86,187.56,187.57,24195.0,183.4634,183.5905,183.2973,183.3071,24195.0
2021-06-24 12:00:00,187.59,188.05,187.59,188.02,14730.0,183.3266,183.7761,183.3266,183.7468,14730.0
2021-06-24 12:30:00,187.98,188.44,187.81,188.43,18113.0,183.7077,184.1573,183.5416,184.1475,18113.0
2021-06-24 13:00:00,188.46,188.74,188.09,188.67,33922.0,184.1768,184.4505,183.8152,184.3821,33922.0
2021-06-24 13:30:00,188.69,188.88,188.55,188.8,44481.0,184.4016,184.5873,184.2648,184.5091,44481.0
2021-06-24 14:00:00,188.76,189.32,188.76,189.1,17923.0,184.47,185.0173,184.47,184.8023,17923.0
2021-06-24 14:30:00,189.1,189.52,189.1,189.24,27344.0,184.8023,185.2127,184.8023,184.9391,27344.0
2021-06-24 15:00:00,189.26,189.5,189.18,189.21,66062.0,184.9586,185.1932,184.8805,184.9098,66062.0
2021-06-24 15:30:00,189.22,189.49,188.92,188.94,143616.0,184.9196,185.1834,184.6264,184.6459,143616.0
2021-06-25 09:30:00,189.74,190.88,189.16,190.69,74654.0,185.4277,186.5418,184.8609,186.3561,74654.0
2021-06-25 10:00:00,190.85,192.16,190.63,191.87,61313.0,186.5125,187.7927,186.2975,187.5093,61313.0
2021-06-25 10:30:00,191.81,192.28,191.49,191.86,40626.0,187.4507,187.91,187.138,187.4996,40626.0
2021-06-25 11:00:00,191.88,192.0,191.69,191.8,34974.0,187.5191,187.6364,187.3334,187.4409,34974.0
2021-06-25 11:30:00,191.78,192.01,191.75,191.97,45628.0,187.4214,187.6461,187.3921,187.6071,45628.0
2021-06-25 12:00:00,191.99,192.68,191.95,192.68,36528.0,187.6266,188.3009,187.5875,188.3009,36528.0
2021-06-25 12:30:00,192.65,192.83,192.23,192.35,32387.0,188.2716,188.4475,187.8611,187.9784,32387.0
2021-06-25 13:00:00,192.34,192.94,192.3,192.81,40979.0,187.9686,188.555,187.9296,188.428,40979.0
2021-06-25 13:30:00,192.82,192.82,192.09,192.13,32658.0,188.4377,188.4377,187.7243,187.7634,32658.0
2021-06-25 14:00:00,192.13,192.25,191.24,191.39,47977.0,187.7634,187.8807,186.8936,187.0402,47977.0
2021-06-25 14:30:00,191.42,191.59,191.25,191.45,60260.0,187.0696,187.2357,186.9034,187.0989,60260.0
2021-06-25 15:00:00,191.45,191.76,191.26,191.39,81657.0,187.0989,187.4018,186.9132,187.0402,81657.0
2021-06-25 15:30:00,191.39,192.46,191.1,191.67,464596.0,187.0402,188.0859,186.7568,187.3139,464596.0
2021-06-28 09:30:00,191.39,192.35,190.47,192.35,61255.0,187.0402,187.9784,186.1411,187.9784,61255.0
2021-06-28 10:00:00,192.25,192.99,191.76,192.21,40284.0,187.8807,188.6039,187.4018,187.8416,40284.0
2021-06-28 10:30:00,192.29,193.25,192.2,192.34,38751.0,187.9198,188.858,187.8318,187.9686,38751.0
2021-06-28 11:00:00,192.28,192.36,191.15,191.31,28794.0,187.91,187.9882,186.8057,186.9621,28794.0
2021-06-28 11:30:00,191.24,192.16,191.22,192.01,31636.0,186.8936,187.7927,186.8741,187.6461,31636.0
2021-06-28 12:00:00,192.06,192.21,191.29,191.32,28465.0,187.695,187.8416,186.9425,186.9718,28465.0
2021-06-28 12:30:00,191.36,191.84,191.06,191.3,48354.0,187.0109,187.48,186.7177,186.9523,48354.0
2021-06-28 13:00:00,191.28,191.56,191.22,191.44,30254.0,186.9327,187.2064,186.8741,187.0891,30254.0
2021-06-28 13:30:00,191.47,191.71,191.13,191.67,35705.0,187.1184,187.353,186.7861,187.3139,35705.0
2021-06-28 14:00:00,191.7,191.97,191.53,191.77,33637.0,187.3432,187.6071,187.1771,187.4116,33637.0
2021-06-28 14:30:00,191.79,192.07,191.7,191.87,35654.0,187.4311,187.7048,187.3432,187.5093,35654.0
2021-06-28 15:00:00,191.85,192.53,191.7,192.12,53430.0,187.4898,188.1543,187.3432,187.7536,53430.0
2021-06-28 15:30:00,192.15,192.35,191.82,192.05,117449.0,187.783,187.9784,187.4605,187.6852,117449.0
2021-06-29 09:30:00,193.13,193.81,192.45,192.75,47857.0,188.7407,189.4052,188.0761,188.3693,47857.0
2021-06-29 10:00:00,192.89,194.0,192.67,193.61,184248.0,188.5061,189.5909,188.2911,189.2098,184248.0
2021-06-29 10:30:00,193.69,194.54,193.59,194.36,53733.0,189.288,190.1186,189.1902,189.9427,53733.0
2021-06-29 11:00:00,194.21,194.54,193.65,193.8,31686.0,189.7961,190.1186,189.2489,189.3955,31686.0
2021-06-29 11:30:00,193.75,193.8,192.71,192.83,25316.0,189.3466,189.3955,188.3302,188.4475,25316.0
2021-06-29 12:00:00,192.83,193.26,192.69,193.26,25513.0,188.4475,188.8677,188.3107,188.8677,25513.0
2021-06-29 12:30:00,193.25,193.41,192.94,193.01,45593.0,188.858,189.0143,188.555,188.6234,45593.0
2021-06-29 13:00:00,193.03,193.04,192.38,192.43,27096.0,188.643,188.6527,188.0077,188.0566,27096.0
2021-06-29 13:30:00,192.35,192.39,192.08,192.3,22838.0,187.9784,188.0175,187.7146,187.9296,22838.0
2021-06-29 14:00:00,192.25,192.36,192.12,192.3,16528.0,187.8807,187.9882,187.7536,187.9296,16528.0
2021-06-29 14:30:00,192.21,192.28,191.88,192.14,22989.0,187.8416,187.91,187.5191,187.7732,22989.0
2021-06-29 15:00:00,192.08,192.15,191.78,192.01,36848.0,187.7146,187.783,187.4214,187.6461,36848.0
2021-06-29 15:30:00,191.99,192.01,191.56,191.78,135811.0,187.6266,187.6461,187.2064,187.4214,135811.0
2021-06-30 09:30:00,191.62,192.75,191.19,191.62,23813.0,187.265,188.3693,186.8448,187.265,23813.0
2021-06-30 10:00:00,191.61,191.99,191.23,191.25,25384.0,187.2552,187.6266,186.8839,186.9034,25384.0
2021-06-30 10:30:00,191.21,191.55,190.79,191.07,28413.0,186.8643,187.1966,186.4539,186.7275,28413.0
2021-06-30 11:00:00,191.06,191.14,190.79,190.93,19304.0,186.7177,186.7959,186.4539,186.5907,19304.0
2021-06-30 11:30:00,190.93,191.17,190.73,191.03,21081.0,186.5907,186.8252,186.3952,186.6884,21081.0
2021-06-30 12:00:00,191.05,191.32,190.93,191.27,39699.0,186.708,186.9718,186.5907,186.923,39699.0
2021-06-30 12:30:00,191.28,191.6,191.17,191.23,39156.0,186.9327,187.2455,186.8252,186.8839,39156.0
2021-06-30 13:00:00,191.16,191.18,190.78,190.95,28585.0,186.8155,186.835,186.4441,186.6102,28585.0
2021-06-30 13:30:00,190.97,191.1,190.87,191.1,19640.0,186.6298,186.7568,186.5321,186.7568,19640.0
2021-06-30 14:00:00,191.06,191.08,190.64,190.72,18485.0,186.7177,186.7373,186.3073,186.3855,18485.0
2021-06-30 14:30:00,190.75,190.81,190.48,190.7,32534.0,186.4148,186.4734,186.1509,186.3659,32534.0
2021-06-30 15:00:00,190.74,190.89,190.44,190.89,60329.0,186.405,186.5516,186.1118,186.5516,60329.0
2021-06-30 15:30:00,190.87,191.59,190.79,191.17,148564.0,186.5321,187.2357,186.4539,186.8252,148564.0
2021-07-01 09:30:00,191.91,192.83,191.23,192.35,47742.0,187.5484,188.4475,186.8839,187.9784,47742.0
2021-07-01 10:00:00,192.39,193.25,192.23,192.62,41436.0,188.0175,188.858,187.8611,188.2423,41436.0
2021-07-01 10:30:00,192.6,192.73,191.57,191.77,41685.0,188.2227,188.3498,187.2161,187.4116,41685.0
2021-07-01 11:00:00,191.86,192.66,191.86,192.66,28619.0,187.4996,188.2814,187.4996,188.2814,28619.0
2021-07-01 11:30:00,192.66,192.91,192.54,192.85,24084.0,188.2814,188.5257,188.1641,188.4671,24084.0
2021-07-01 12:00:00,192.88,193.22,192.65,193.18,24496.0,188.4964,188.8286,188.2716,188.7896,24496.0
2021-07-01 12:30:00,193.15,193.45,193.0,193.38,22823.0,188.7602,189.0534,188.6136,188.985,22823.0
2021-07-01 13:00:00,193.45,193.54,193.12,193.54,47203.0,189.0534,189.1414,188.7309,189.1414,47203.0
2021-07-01 13:30:00,193.54,193.97,193.45,193.82,46958.0,189.1414,189.5616,189.0534,189.415,46958.0
2021-07-01 14:00:00,193.8,193.83,193.27,193.79,36859.0,189.3955,189.4248,188.8775,189.3857,36859.0
2021-07-01 14:30:00,193.81,193.83,193.28,193.4,51730.0,189.4052,189.4248,188.8873,189.0046,51730.0
2021-07-01 15:00:00,193.44,193.49,192.81,192.9,41823.0,189.0436,189.0925,188.428,188.5159,41823.0
2021-07-01 15:30:00,192.93,192.93,192.25,192.68,109008.0,188.5452,188.5452,187.8807,188.3009,109008.0
2021-07-02 09:30:00,192.35,193.27,190.91,191.06,23830.0,187.9784,188.8775,186.5711,186.7177,23830.0
2021-07-02 10:00:00,191.01,191.73,190.97,191.65,17443.0,186.6689,187.3725,186.6298,187.2943,17443.0
2021-07-02 10:30:00,191.53,191.72,191.28,191.45,8259.0,187.1771,187.3627,186.9327,187.0989,8259.0
2021-07-02 11:00:00,191.23,191.57,191.22,191.57,8489.0,186.8839,187.2161,186.8741,187.2161,8489.0
2021-07-02 11:30:00,191.53,191.68,191.26,191.4,23836.0,187.1771,187.3236,186.9132,187.05,23836.0
2021-07-02 12:00:00,191.33,191.47,191.24,191.37,21207.0,186.9816,187.1184,186.8936,187.0207,21207.0
2021-07-02 12:30:00,191.4,191.87,191.36,191.71,21761.0,187.05,187.5093,187.0109,187.353,21761.0
2021-07-02 13:00:00,191.7,192.02,191.67,191.85,14523.0,187.3432,187.6559,187.3139,187.4898,14523.0
2021-07-02 13:30:00,191.81,192.27,191.81,192.12,17231.0,187.4507,187.9002,187.4507,187.7536,17231.0
2021-07-02 14:00:00,192.12,192.34,192.12,192.31,28913.0,187.7536,187.9686,187.7536,187.9393,28913.0
2021-07-02 14:30:00,192.31,192.46,192.12,192.34,28848.0,187.9393,188.0859,187.7536,187.9686,28848.0
2021-07-02 15:00:00,192.41,193.18,192.41,193.06,58286.0,188.0371,188.7896,188.0371,188.6723,58286.0
2021-07-02 15:30:00,192.99,193.4,192.57,192.57,112656.0,188.6039,189.0046,188.1934,188.1934,112656.0
2021-07-06 09:30:00,191.66,191.86,188.6,188.8,64762.0,187.3041,187.4996,184.3136,184.5091,64762.0
2021-07-06 10:00:00,188.93,188.95,186.66,187.58,86231.0,184.6361,184.6557,182.4177,183.3168,86231.0
2021-07-06 10:30:00,187.5,189.04,187.44,188.39,54058.0,183.2386,184.7436,183.18,184.1084,54058.0
2021-07-06 11:00:00,188.45,188.83,187.85,188.34,36449.0,184.1671,184.5384,183.5807,184.0596,36449.0
2021-07-06 11:30:00,188.31,189.42,188.26,188.67,25752.0,184.0302,185.115,183.9814,184.3821,25752.0
2021-07-06 12:00:00,188.67,189.34,188.32,189.28,34565.0,184.3821,185.0368,184.04,184.9782,34565.0
2021-07-06 12:30:00,189.24,189.33,188.68,188.9,40796.0,184.9391,185.0271,184.3918,184.6068,40796.0
2021-07-06 13:00:00,188.87,189.16,188.44,188.49,59261.0,184.5775,184.8609,184.1573,184.2061,59261.0
2021-07-06 13:30:00,188.47,188.52,188.12,188.43,54691.0,184.1866,184.2355,183.8446,184.1475,54691.0
2021-07-06 14:00:00,188.43,188.91,188.23,188.56,66418.0,184.1475,184.6166,183.9521,184.2746,66418.0
2021-07-06 14:30:00,188.55,188.88,188.19,188.78,98670.0,184.2648,184.5873,183.913,184.4896,98670.0
2021-07-06 15:00:00,188.83,189.54,188.83,189.51,46986.0,184.5384,185.2323,184.5384,185.203,46986.0
2021-07-06 15:30:00,189.55,189.9,189.33,189.34,131582.0,185.2421,185.5841,185.0271,185.0368,131582.0
2021-07-07 09:30:00,188.67,190.96,188.67,189.83,36422.0,184.3821,186.62,184.3821,185.5157,36422.0
2021-07-07 10:00:00,189.81,190.67,189.36,189.49,26898.0,185.4961,186.3366,185.0564,185.1834,26898.0
2021-07-07 10:30:00,189.49,190.07,189.12,189.76,47032.0,185.1834,185.7502,184.8218,185.4473,47032.0
2021-07-07 11:00:00,189.77,190.02,189.51,189.98,35059.0,185.4571,185.7014,185.203,185.6623,35059.0
2021-07-07 11:30:00,190.02,190.75,189.51,189.65,23272.0,185.7014,186.4148,185.203,185.3398,23272.0
2021-07-07 12:00:00,189.65,189.9,189.61,189.62,20186.0,185.3398,185.5841,185.3007,185.3105,20186.0
2021-07-07 12:30:00,189.62,189.91,189.61,189.65,27337.0,185.3105,185.5939,185.3007,185.3398,27337.0
2021-07-07 13:00:00,189.69,189.77,189.59,189.7,16677.0,185.3789,185.4571,185.2811,185.3886,16677.0
2021-07-07 13:30:00,189.7,190.13,189.61,189.69,20232.0,185.3886,185.8089,185.3007,185.3789,20232.0
2021-07-07 14:00:00,189.73,189.95,189.51,189.77,22120.0,185.418,185.633,185.203,185.4571,22120.0
2021-07-07 14:30:00,189.73,190.23,189.5,190.01,57314.0,185.418,185.9066,185.1932,185.6916,57314.0
2021-07-07 15:00:00,189.96,190.47,189.88,190.19,75768.0,185.6427,186.1411,185.5646,185.8675,75768.0
2021-07-07 15:30:00,190.17,190.28,189.7,189.86,146826.0,185.848,185.9555,185.3886,185.545,146826.0
2021-07-08 09:30:00,187.99,188.81,186.77,188.76,23879.0,183.7175,184.5189,182.5252,184.47,23879.0
2021-07-08 10:00:00,188.43,188.43,186.72,187.91,24398.0,184.1475,184.1475,182.4764,183.6393,24398.0
2021-07-08 10:30:00,187.81,188.26,187.55,188.09,21175.0,183.5416,183.9814,183.2875,183.8152,21175.0
2021-07-08 11:00:00,188.1,188.87,188.1,188.7,25528.0,183.825,184.5775,183.825,184.4114,25528.0
2021-07-08 11:30:00,188.78,189.29,188.53,189.11,22174.0,184.4896,184.988,184.2452,184.8121,22174.0
2021-07-08 12:00:00,189.09,189.67,189.08,189.45,33495.0,184.7925,185.3593,184.7827,185.1443,33495.0
2021-07-08 12:30:00,189.35,189.65,189.24,189.4,16507.0,185.0466,185.3398,184.9391,185.0955,16507.0
2021-07-08 13:00:00,189.33,189.33,188.78,188.84,8222.0,185.0271,185.0271,184.4896,184.5482,8222.0
2021-07-08 13:30:00,188.87,189.0,188.6,188.77,15516.0,184.5775,184.7046,184.3136,184.4798,15516.0
2021-07-08 14:00:00,188.76,189.03,188.59,188.59,19689.0,184.47,184.7339,184.3039,184.3039,19689.0
2021-07-08 14:30:00,188.59,188.81,188.55,188.75,17124.0,184.3039,184.5189,184.2648,184.4602,17124.0
2021-07-08 15:00:00,188.78,188.97,188.38,188.41,31958.0,184.4896,184.6752,184.0986,184.128,31958.0
2021-07-08 15:30:00,188.5,189.12,188.11,188.56,109264.0,184.2159,184.8218,183.8348,184.2746,109264.0
2021-07-09 09:30:00,189.98,190.14,188.69,189.91,69971.0,185.6623,185.8186,184.4016,185.5939,69971.0
2021-07-09 10:00:00,189.89,190.5,189.69,190.46,18248.0,185.5743,186.1705,185.3789,186.1314,18248.0
2021-07-09 10:30:00,190.53,190.7,189.51,189.52,17456.0,186.1998,186.3659,185.203,185.2127,17456.0
2021-07-09 11:00:00,189.56,189.9,189.14,189.59,21531.0,185.2518,185.5841,184.8414,185.2811,21531.0
2021-07-09 11:30:00,189.65,190.41,189.64,189.93,23964.0,185.3398,186.0825,185.33,185.6134,23964.0
2021-07-09 12:00:00,189.92,190.08,189.14,189.28,16668.0,185.6036,185.76,184.8414,184.9782,16668.0
2021-07-09 12:30:00,189.25,189.36,188.6,188.69,19494.0,184.9489,185.0564,184.3136,184.4016,19494.0
2021-07-09 13:00:00,188.62,189.09,188.62,189.0,10025.0,184.3332,184.7925,184.3332,184.7046,10025.0
2021-07-09 13:30:00,188.93,189.44,188.88,189.18,13143.0,184.6361,185.1346,184.5873,184.8805,13143.0
2021-07-09 14:00:00,189.16,189.23,188.99,189.14,13459.0,184.8609,184.9293,184.6948,184.8414,13459.0
2021-07-09 14:30:00,189.14,189.34,189.01,189.22,20815.0,184.8414,185.0368,184.7143,184.9196,20815.0
2021-07-09 15:00:00,189.22,189.33,189.09,189.21,40322.0,184.9196,185.0271,184.7925,184.9098,40322.0
2021-07-09 15:30:00,189.23,189.46,188.91,189.21,95219.0,184.9293,185.1541,184.6166,184.9098,95219.0
2021-07-12 09:30:00,187.98,189.29,187.91,189.07,19575.0,183.7077,184.988,183.6393,184.773,19575.0
2021-07-12 10:00:00,188.99,189.35,188.9,189.27,19355.0,184.6948,185.0466,184.6068,184.9684,19355.0
2021-07-12 10:30:00,189.3,189.59,189.12,189.31,16510.0,184.9977,185.2811,184.8218,185.0075,16510.0
2021-07-12 11:00:00,189.39,189.8,189.22,189.56,18961.0,185.0857,185.4864,184.9196,185.2518,18961.0
2021-07-12 11:30:00,189.62,189.68,189.07,189.4,15517.0,185.3105,185.3691,184.773,185.0955,15517.0
2021-07-12 12:00:00,189.62,190.5,189.47,190.04,63351.0,185.3105,186.1705,185.1639,185.7209,63351.0
2021-07-12 12:30:00,190.05,190.28,189.98,190.15,21124.0,185.7307,185.9555,185.6623,185.8284,21124.0
2021-07-12 13:00:00,190.15,190.39,190.08,190.32,24204.0,185.8284,186.063,185.76,185.9946,24204.0
2021-07-12 13:30:00,190.29,190.37,190.14,190.15,12787.0,185.9652,186.0434,185.8186,185.8284,12787.0
2021-07-12 14:00:00,190.15,190.18,189.82,190.03,35632.0,185.8284,185.8577,185.5059,185.7111,35632.0
2021-07-12 14:30:00,190.07,190.25,189.93,190.0,53427.0,185.7502,185.9261,185.6134,185.6818,53427.0
2021-07-12 15:00:00,190.0,190.09,189.68,189.71,49679.0,185.6818,185.7698,185.3691,185.3984,49679.0
2021-07-12 15:30:00,189.73,190.06,189.52,189.92,199670.0,185.418,185.7405,185.2127,185.6036,199670.0
2021-07-13 09:30:00,189.56,190.28,188.58,189.32,44584.0,185.2518,185.9555,184.2941,185.0173,44584.0
2021-07-13 10:00:00,189.26,190.01,188.81,189.74,87796.0,184.9586,185.6916,184.5189,185.4277,87796.0
2021-07-13 10:30:00,189.74,189.94,189.13,189.39,20201.0,185.4277,185.6232,184.8316,185.0857,20201.0
2021-07-13 11:00:00,189.38,190.0,189.38,189.98,32128.0,185.0759,185.6818,185.0759,185.6623,32128.0
2021-07-13 11:30:00,189.97,190.22,189.89,190.22,19369.0,185.6525,185.8968,185.5743,185.8968,19369.0
2021-07-13 12:00:00,190.12,190.14,189.84,189.97,16293.0,185.7991,185.8186,185.5255,185.6525,16293.0
2021-07-13 12:30:00,189.94,190.12,189.83,190.05,25114.0,185.6232,185.7991,185.5157,185.7307,25114.0
2021-07-13 13:00:00,190.0,190.07,189.79,190.02,33106.0,185.6818,185.7502,185.4766,185.7014,33106.0
2021-07-13 13:30:00,190.11,190.27,189.93,190.27,21449.0,185.7893,185.9457,185.6134,185.9457,21449.0
2021-07-13 14:00:00,190.21,190.21,189.56,189.7,46031.0,185.8871,185.8871,185.2518,185.3886,46031.0
2021-07-13 14:30:00,189.57,189.88,189.42,189.69,53389.0,185.2616,185.5646,185.115,185.3789,53389.0
2021-07-13 15:00:00,189.69,189.99,189.28,189.57,72237.0,185.3789,185.6721,184.9782,185.2616,72237.0
2021-07-13 15:30:00,189.57,189.84,189.05,189.47,182480.0,185.2616,185.5255,184.7534,185.1639,182480.0
2021-07-14 09:30:00,189.04,189.25,188.04,188.2,45437.0,184.7436,184.9489,183.7664,183.9227,45437.0
2021-07-14 10:00:00,188.3,188.69,187.83,188.61,19676.0,184.0205,184.4016,183.5611,184.3234,19676.0
2021-07-14 10:30:00,188.51,188.86,188.4,188.46,13771.0,184.2257,184.5677,184.1182,184.1768,13771.0
2021-07-14 11:00:00,188.38,189.46,188.27,189.23,47558.0,184.0986,185.1541,183.9911,184.9293,47558.0
2021-07-14 11:30:00,189.22,189.41,189.02,189.19,59090.0,184.9196,185.1052,184.7241,184.8902,59090.0
2021-07-14 12:00:00,189.25,189.3,188.76,189.06,13074.0,184.9489,184.9977,184.47,184.7632,13074.0
2021-07-14 12:30:00,189.06,189.31,188.81,189.19,18045.0,184.7632,185.0075,184.5189,184.8902,18045.0
2021-07-14 13:00:00,189.19,189.38,189.11,189.25,22490.0,184.8902,185.0759,184.8121,184.9489,22490.0
2021-07-14 13:30:00,189.23,189.37,189.12,189.25,21368.0,184.9293,185.0661,184.8218,184.9489,21368.0
2021-07-14 14:00:00,189.26,189.51,189.13,189.15,32553.0,184.9586,185.203,184.8316,184.8511,32553.0
2021-07-14 14:30:00,189.2,189.33,189.05,189.23,65224.0,184.9,185.0271,184.7534,184.9293,65224.0
2021-07-14 15:00:00,189.25,189.36,189.23,189.24,180303.0,184.9489,185.0564,184.9293,184.9391,180303.0
2021-07-14 15:30:00,189.22,189.45,189.01,189.1,157999.0,184.9196,185.1443,184.7143,184.8023,157999.0
2021-07-15 09:30:00,188.5,189.82,188.5,189.79,223626.0,184.2159,185.5059,184.2159,185.4766,223626.0
2021-07-15 10:00:00,189.64,190.16,189.53,189.69,149058.0,185.33,185.8382,185.2225,185.3789,149058.0
2021-07-15 10:30:00,189.67,190.14,189.66,189.93,24656.0,185.3593,185.8186,185.3496,185.6134,24656.0
2021-07-15 11:00:00,189.84,190.02,189.75,190.02,50661.0,185.5255,185.7014,185.4375,185.7014,50661.0
2021-07-15 11:30:00,190.02,190.22,189.95,190.21,22872.0,185.7014,185.8968,185.633,185.8871,22872.0
2021-07-15 12:00:00,190.2,190.68,190.14,190.41,49776.0,185.8773,186.3464,185.8186,186.0825,49776.0
2021-07-15 12:30:00,190.4,190.59,190.25,190.47,226802.0,186.0727,186.2584,185.9261,186.1411,226802.0
2021-07-15 13:00:00,190.45,190.87,190.35,190.43,83165.0,186.1216,186.5321,186.0239,186.1021,83165.0
2021-07-15 13:30:00,190.4,190.51,189.72,189.72,497446.0,186.0727,186.1802,185.4082,185.4082,497446.0
2021-07-15 14:00:00,189.63,189.85,189.25,189.73,48907.0,185.3202,185.5352,184.9489,185.418,48907.0
2021-07-15 14:30:00,189.66,189.71,189.38,189.57,20178.0,185.3496,185.3984,185.0759,185.2616,20178.0
2021-07-15 15:00:00,189.57,189.85,189.49,189.63,41306.0,185.2616,185.5352,185.1834,185.3202,41306.0
2021-07-15 15:30:00,189.63,189.73,189.02,189.5,142590.0,185.3202,185.418,184.7241,185.1932,142590.0
2021-07-16 09:30:00,189.96,189.96,188.85,189.41,54809.0,185.6427,185.6427,184.558,185.1052,54809.0
2021-07-16 10:00:00,189.45,189.57,188.95,189.5,166283.0,185.1443,185.2616,184.6557,185.1932,166283.0
2021-07-16 10:30:00,189.4,189.52,189.1,189.36,23892.0,185.0955,185.2127,184.8023,185.0564,23892.0
2021-07-16 11:00:00,189.3,189.45,189.2,189.36,20711.0,184.9977,185.1443,184.9,185.0564,20711.0
2021-07-16 11:30:00,189.38,189.85,189.33,189.85,22382.0,185.0759,185.5352,185.0271,185.5352,22382.0
2021-07-16 12:00:00,189.84,190.03,189.42,189.42,42157.0,185.5255,185.7111,185.115,185.115,42157.0
2021-07-16 12:30:00,189.31,189.5,189.22,189.31,22189.0,185.0075,185.1932,184.9196,185.0075,22189.0
2021-07-16 13:00:00,189.31,189.63,189.19,189.36,90889.0,185.0075,185.3202,184.8902,185.0564,90889.0
2021-07-16 13:30:00,189.36,189.59,189.3,189.53,24332.0,185.0564,185.2811,184.9977,185.2225,24332.0
2021-07-16 14:00:00,189.46,189.71,189.41,189.47,16787.0,185.1541,185.3984,185.1052,185.1639,16787.0
2021-07-16 14:30:00,189.47,189.59,189.4,189.51,45670.0,185.1639,185.2811,185.0955,185.203,45670.0
2021-07-16 15:00:00,189.5,189.78,189.39,189.53,88740.0,185.1932,185.4668,185.0857,185.2225,88740.0
2021-07-16 15:30:00,189.53,189.85,188.9,189.3,160588.0,185.2225,185.5352,184.6068,184.9977,160588.0
2021-07-19 09:30:00,187.37,189.34,187.02,189.02,94766.0,183.1116,185.0368,182.7696,184.7241,94766.0
2021-07-19 10:00:00,188.95,189.34,187.6,188.84,380150.0,184.6557,185.0368,183.3364,184.5482,380150.0
2021-07-19 10:30:00,188.84,189.53,188.3,189.21,71206.0,184.5482,185.2225,184.0205,184.9098,71206.0
2021-07-19 11:00:00,189.28,189.95,188.82,188.9,57075.0,184.9782,185.633,184.5286,184.6068,57075.0
2021-07-19 11:30:00,188.93,189.75,188.88,189.69,60495.0,184.6361,185.4375,184.5873,185.3789,60495.0
2021-07-19 12:00:00,189.67,189.67,188.15,188.2,48164.0,185.3593,185.3593,183.8739,183.9227,48164.0
2021-07-19 12:30:00,188.17,188.36,187.37,187.73,43432.0,183.8934,184.0791,183.1116,183.4634,43432.0
2021-07-19 13:00:00,187.6,187.96,187.46,187.49,41382.0,183.3364,183.6882,183.1996,183.2289,41382.0
2021-07-19 13:30:00,187.48,187.52,186.61,187.18,38250.0,183.2191,183.2582,182.3689,182.9259,38250.0
2021-07-19 14:00:00,187.18,187.64,187.03,187.55,55920.0,182.9259,183.3755,182.7793,183.2875,55920.0
2021-07-19 14:30:00,187.61,187.62,186.74,187.06,84721.0,183.3461,183.3559,182.4959,182.8086,84721.0
2021-07-19 15:00:00,186.94,187.45,186.88,187.04,147165.0,182.6914,183.1898,182.6327,182.7891,147165.0
2021-07-19 15:30:00,187.08,188.53,186.86,188.39,144576.0,182.8282,184.2452,182.6132,184.1084,144576.0
2021-07-20 09:30:00,198.01,201.61,197.85,201.0,340431.0,193.5098,197.028,193.3534,196.4318,340431.0
2021-07-20 10:00:00,201.02,201.63,199.83,199.9,117704.0,196.4514,197.0475,195.2884,195.3568,117704.0
2021-07-20 10:30:00,200.0,200.01,198.0,198.35,122128.0,195.4546,195.4643,193.5,193.8421,122128.0
2021-07-20 11:00:00,198.4,198.4,196.79,196.81,105464.0,193.8909,193.8909,192.3175,192.3371,105464.0
2021-07-20 11:30:00,196.84,197.01,195.21,195.94,143785.0,192.3664,192.5325,190.7734,191.4868,143785.0
2021-07-20 12:00:00,196.13,196.75,195.37,195.44,73235.0,191.6725,192.2784,190.9298,190.9982,73235.0
2021-07-20 12:30:00,195.47,196.17,195.47,195.64,58058.0,191.0275,191.7116,191.0275,191.1936,58058.0
2021-07-20 13:00:00,195.59,195.78,193.42,193.53,90189.0,191.1448,191.3305,189.0241,189.1316,90189.0
2021-07-20 13:30:00,193.49,194.09,193.27,193.91,109008.0,189.0925,189.6789,188.8775,189.503,109008.0
2021-07-20 14:00:00,193.97,194.44,193.81,194.27,75776.0,189.5616,190.0209,189.4052,189.8548,75776.0
2021-07-20 14:30:00,194.41,194.9,194.22,194.42,65694.0,189.9916,190.4705,189.8059,190.0014,65694.0
2021-07-20 15:00:00,194.45,195.15,194.2,194.85,107992.0,190.0307,190.7148,189.7864,190.4216,107992.0
2021-07-20 15:30:00,194.85,194.98,193.99,194.37,364487.0,190.4216,190.5486,189.5811,189.9525,364487.0
2021-07-21 09:30:00,194.73,197.33,194.03,197.25,69947.0,190.3043,192.8452,189.6202,192.7671,69947.0
2021-07-21 10:00:00,197.24,198.18,196.92,197.15,108103.0,192.7573,193.6759,192.4446,192.6693,108103.0
2021-07-21 10:30:00,196.87,197.03,196.32,196.84,29837.0,192.3957,192.5521,191.8582,192.3664,29837.0
2021-07-21 11:00:00,196.73,196.81,195.97,196.09,33560.0,192.2589,192.3371,191.5161,191.6334,33560.0
2021-07-21 11:30:00,196.14,197.26,196.09,196.86,60311.0,191.6823,192.7768,191.6334,192.3859,60311.0
2021-07-21 12:00:00,196.82,197.06,196.55,196.69,44888.0,192.3468,192.5814,192.083,192.2198,44888.0
2021-07-21 12:30:00,196.62,196.92,196.62,196.71,37267.0,192.1514,192.4446,192.1514,192.2393,37267.0
2021-07-21 13:00:00,196.71,196.93,195.98,196.29,46105.0,192.2393,192.4543,191.5259,191.8289,46105.0
2021-07-21 13:30:00,196.28,196.74,195.83,196.68,73122.0,191.8191,192.2686,191.3793,192.21,73122.0
2021-07-21 14:00:00,196.7,197.12,196.56,196.93,79252.0,192.2296,192.64,192.0927,192.4543,79252.0
2021-07-21 14:30:00,196.9,197.61,196.64,197.29,104270.0,192.425,193.1189,192.1709,192.8061,104270.0
2021-07-21 15:00:00,197.29,197.34,196.73,196.83,70361.0,192.8061,192.855,192.2589,192.3566,70361.0
2021-07-21 15:30:00,196.83,197.78,196.82,197.54,219852.0,192.3566,193.285,192.3468,193.0505,219852.0
2021-07-22 09:30:00,197.81,198.39,195.85,196.52,73438.0,193.3143,193.8811,191.3989,192.0536,73438.0
2021-07-22 10:00:00,196.64,197.33,196.39,196.85,35846.0,192.1709,192.8452,191.9266,192.3761,35846.0
2021-07-22 10:30:00,197.08,198.14,197.08,197.98,27924.0,192.6009,193.6368,192.6009,193.4805,27924.0
2021-07-22 11:00:00,198.03,198.54,197.71,197.86,39264.0,193.5293,194.0277,193.2166,193.3632,39264.0
2021-07-22 11:30:00,197.86,198.2,197.59,198.13,30938.0,193.3632,193.6955,193.0993,193.6271,30938.0
2021-07-22 12:00:00,198.08,198.14,197.56,197.91,36891.0,193.5782,193.6368,193.07,193.4121,36891.0
2021-07-22 12:30:00,197.85,198.58,197.83,198.52,28675.0,193.3534,194.0668,193.3339,194.0082,28675.0
2021-07-22 13:00:00,198.46,198.66,198.26,198.44,31355.0,193.9496,194.145,193.7541,193.93,31355.0
2021-07-22 13:30:00,198.5,198.87,198.39,198.84,25219.0,193.9886,194.3502,193.8811,194.3209,25219.0
2021-07-22 14:00:00,198.83,199.4,198.82,198.96,44683.0,194.3111,194.8682,194.3014,194.4382,44683.0
2021-07-22 14:30:00,198.91,199.28,198.73,198.99,39107.0,194.3893,194.7509,194.2134,194.4675,39107.0
2021-07-22 15:00:00,199.0,199.12,198.61,198.71,82346.0,194.4773,194.5946,194.0961,194.1939,82346.0
2021-07-22 15:30:00,198.71,199.4,198.65,199.06,162576.0,194.1939,194.8682,194.1352,194.5359,162576.0
2021-07-23 09:30:00,200.0,202.2,199.44,202.15,85161.0,195.4546,197.6046,194.9073,197.5557,85161.0
2021-07-23 10:00:00,202.2,202.85,201.08,201.22,79736.0,197.6046,198.2398,196.51,196.6468,79736.0
2021-07-23 10:30:00,201.18,202.78,200.92,202.6,59895.0,196.6077,198.1714,196.3536,197.9955,59895.0
2021-07-23 11:00:00,202.62,203.04,202.0,202.92,69433.0,198.015,198.4255,197.4091,198.3082,69433.0
2021-07-23 11:30:00,203.01,203.49,202.9,202.93,98705.0,198.3961,198.8652,198.2886,198.318,98705.0
2021-07-23 12:00:00,202.93,203.8,202.93,203.1,76756.0,198.318,199.1682,198.318,198.4841,76756.0
2021-07-23 12:30:00,203.18,203.61,203.14,203.4,36943.0,198.5623,198.9825,198.5232,198.7773,36943.0
2021-07-23 13:00:00,203.49,204.07,203.44,204.0,45425.0,198.8652,199.4321,198.8164,199.3636,45425.0
2021-07-23 13:30:00,204.0,204.12,203.71,203.72,89973.0,199.3636,199.4809,199.0802,199.09,89973.0
2021-07-23 14:00:00,203.71,203.71,202.73,202.83,53329.0,199.0802,199.0802,198.1225,198.2202,53329.0
2021-07-23 14:30:00,202.85,203.11,202.8,202.98,39414.0,198.2398,198.4939,198.1909,198.3668,39414.0
2021-07-23 15:00:00,202.99,203.1,202.37,202.83,33805.0,198.3766,198.4841,197.7707,198.2202,33805.0
2021-07-23 15:30:00,202.88,203.08,202.45,202.66,149042.0,198.2691,198.4646,197.8489,198.0541,149042.0
2021-07-26 09:30:00,202.87,205.36,202.87,202.92,65812.0,198.2593,200.6927,198.2593,198.3082,65812.0
2021-07-26 10:00:00,202.5,202.52,201.4,201.71,34865.0,197.8977,197.9173,196.8227,197.1257,34865.0
2021-07-26 10:30:00,201.72,202.16,201.26,202.06,30106.0,197.1355,197.5655,196.6859,197.4677,30106.0
2021-07-26 11:00:00,201.98,202.66,201.68,202.4,26415.0,197.3896,198.0541,197.0964,197.8,26415.0
2021-07-26 11:30:00,202.3,202.53,202.02,202.33,19802.0,197.7023,197.9271,197.4286,197.7316,19802.0
2021-07-26 12:00:00,202.34,202.36,201.95,201.98,16785.0,197.7414,197.7609,197.3602,197.3896,16785.0
2021-07-26 12:30:00,201.88,202.13,201.63,202.1,13579.0,197.2918,197.5361,197.0475,197.5068,13579.0
2021-07-26 13:00:00,202.12,202.9,202.06,202.69,19798.0,197.5264,198.2886,197.4677,198.0834,19798.0
2021-07-26 13:30:00,202.7,203.39,202.7,203.39,27261.0,198.0932,198.7675,198.0932,198.7675,27261.0
2021-07-26 14:00:00,203.33,203.39,203.07,203.19,34080.0,198.7089,198.7675,198.4548,198.5721,34080.0
2021-07-26 14:30:00,203.2,203.23,201.73,202.07,34670.0,198.5818,198.6111,197.1452,197.4775,34670.0
2021-07-26 15:00:00,202.1,202.86,201.92,201.92,38492.0,197.5068,198.2496,197.3309,197.3309,38492.0
2021-07-26 15:30:00,201.86,202.51,201.61,202.5,177658.0,197.2723,197.9075,197.028,197.8977,177658.0
2021-07-27 09:30:00,201.62,203.51,200.56,203.48,32251.0,197.0377,198.8848,196.0018,198.8555,32251.0
2021-07-27 10:00:00,203.16,203.65,201.76,202.44,83950.0,198.5427,199.0216,197.1746,197.8391,83950.0
2021-07-27 10:30:00,202.34,204.37,202.34,204.1,34059.0,197.7414,199.7252,197.7414,199.4614,34059.0
2021-07-27 11:00:00,204.08,204.68,203.96,204.29,32314.0,199.4418,200.0282,199.3246,199.6471,32314.0
2021-07-27 11:30:00,204.32,204.79,203.98,204.25,37337.0,199.6764,200.1357,199.3441,199.608,37337.0
2021-07-27 12:00:00,204.27,204.79,204.06,204.4,51330.0,199.6275,200.1357,199.4223,199.7546,51330.0
2021-07-27 12:30:00,204.46,204.91,204.17,204.84,33021.0,199.8132,200.253,199.5298,200.1846,33021.0
2021-07-27 13:00:00,204.8,204.9,204.22,204.38,33274.0,200.1455,200.2432,199.5786,199.735,33274.0
2021-07-27 13:30:00,204.38,204.43,203.46,203.7,38385.0,199.735,199.7839,198.8359,199.0705,38385.0
2021-07-27 14:00:00,203.71,203.91,203.41,203.48,27384.0,199.0802,199.2757,198.7871,198.8555,27384.0
2021-07-27 14:30:00,203.41,203.87,203.19,203.71,18752.0,198.7871,199.2366,198.5721,199.0802,18752.0
2021-07-27 15:00:00,203.65,204.37,203.65,203.95,34636.0,199.0216,199.7252,199.0216,199.3148,34636.0
2021-07-27 15:30:00,203.98,204.32,203.49,204.25,97134.0,199.3441,199.6764,198.8652,199.608,97134.0
2021-07-28 09:30:00,204.26,204.83,203.1,204.17,31718.0,199.6177,200.1748,198.4841,199.5298,31718.0
2021-07-28 10:00:00,204.17,204.62,203.54,204.19,36055.0,199.5298,199.9696,198.9141,199.5493,36055.0
2021-07-28 10:30:00,204.12,204.56,203.9,204.31,17925.0,199.4809,199.9109,199.2659,199.6666,17925.0
2021-07-28 11:00:00,204.23,204.4,203.85,204.4,15256.0,199.5884,199.7546,199.2171,199.7546,15256.0
2021-07-28 11:30:00,204.4,205.25,204.4,204.99,22717.0,199.7546,200.5852,199.7546,200.3311,22717.0
2021-07-28 12:00:00,204.93,204.93,204.18,204.39,29186.0,200.2725,200.2725,199.5396,199.7448,29186.0
2021-07-28 12:30:00,204.41,204.66,203.92,204.06,16240.0,199.7643,200.0086,199.2855,199.4223,16240.0
2021-07-28 13:00:00,204.07,204.27,203.86,203.89,27637.0,199.4321,199.6275,199.2268,199.2561,27637.0
2021-07-28 13:30:00,203.88,204.26,203.75,203.75,36234.0,199.2464,199.6177,199.1193,199.1193,36234.0
2021-07-28 14:00:00,203.74,203.83,203.31,203.6,43411.0,199.1096,199.1975,198.6893,198.9727,43411.0
2021-07-28 14:30:00,203.59,204.6,203.48,204.48,35619.0,198.963,199.95,198.8555,199.8327,35619.0
2021-07-28 15:00:00,204.47,204.52,204.08,204.15,36065.0,199.823,199.8718,199.4418,199.5102,36065.0
2021-07-28 15:30:00,204.18,204.6,204.01,204.18,102646.0,199.5396,199.95,199.3734,199.5396,102646.0
2021-07-29 09:30:00,205.32,205.61,204.33,204.89,41066.0,200.6536,200.9371,199.6861,200.2334,41066.0
2021-07-29 10:00:00,204.69,205.04,204.23,204.66,22770.0,200.038,200.38,199.5884,200.0086,22770.0
2021-07-29 10:30:00,204.47,205.08,204.42,205.02,22124.0,199.823,200.4191,199.7741,200.3605,22124.0
2021-07-29 11:00:00,205.03,205.08,204.61,204.81,22941.0,200.3702,200.4191,199.9598,200.1552,22941.0
2021-07-29 11:30:00,204.84,205.21,204.8,205.05,26531.0,200.1846,200.5461,200.1455,200.3898,26531.0
2021-07-29 12:00:00,205.0,205.2,204.92,205.07,20137.0,200.3409,200.5364,200.2627,200.4093,20137.0
2021-07-29 12:30:00,205.09,205.43,204.8,204.83,33659.0,200.4289,200.7611,200.1455,200.1748,33659.0
2021-07-29 13:00:00,204.86,205.84,204.86,205.54,18916.0,200.2041,201.1618,200.2041,200.8686,18916.0
2021-07-29 13:30:00,205.52,205.66,205.35,205.42,8995.0,200.8491,200.9859,200.683,200.7514,8995.0
2021-07-29 14:00:00,205.39,205.56,205.29,205.36,14992.0,200.7221,200.8882,200.6243,200.6927,14992.0
2021-07-29 14:30:00,205.31,205.81,205.29,205.67,24470.0,200.6439,201.1325,200.6243,200.9957,24470.0
2021-07-29 15:00:00,205.61,205.72,205.18,205.31,48124.0,200.9371,201.0446,200.5168,200.6439,48124.0
2021-07-29 15:30:00,205.35,205.64,204.99,205.21,55423.0,200.683,200.9664,200.3311,200.5461,55423.0
2021-07-30 09:30:00,205.22,206.48,204.84,205.93,37940.0,200.5559,201.7873,200.1846,201.2498,37940.0
2021-07-30 10:00:00,205.89,205.89,204.4,204.4,17984.0,201.2107,201.2107,199.7546,199.7546,17984.0
2021-07-30 10:30:00,204.45,205.07,204.45,204.87,19337.0,199.8034,200.4093,199.8034,200.2139,19337.0
2021-07-30 11:00:00,204.87,205.21,204.52,205.08,30877.0,200.2139,200.5461,199.8718,200.4191,30877.0
2021-07-30 11:30:00,205.01,205.18,204.81,205.18,26701.0,200.3507,200.5168,200.1552,200.5168,26701.0
2021-07-30 12:00:00,205.1,205.44,204.92,205.24,46670.0,200.4386,200.7709,200.2627,200.5755,46670.0
2021-07-30 12:30:00,205.18,205.91,205.18,205.54,42359.0,200.5168,201.2302,200.5168,200.8686,42359.0
2021-07-30 13:00:00,205.39,205.4,204.82,204.88,19981.0,200.7221,200.7318,200.165,200.2236,19981.0
2021-07-30 13:30:00,204.9,205.13,204.74,204.82,24543.0,200.2432,200.468,200.0868,200.165,24543.0
2021-07-30 14:00:00,204.88,204.98,204.24,204.28,33135.0,200.2236,200.3214,199.5982,199.6373,33135.0
2021-07-30 14:30:00,204.17,204.93,204.12,204.8,37595.0,199.5298,200.2725,199.4809,200.1455,37595.0
2021-07-30 15:00:00,204.91,205.0,204.62,204.66,41839.0,200.253,200.3409,199.9696,200.0086,41839.0
2021-07-30 15:30:00,204.66,204.72,203.57,203.84,137508.0,200.0086,200.0673,198.9434,199.2073,137508.0
2021-08-02 09:30:00,203.84,204.84,203.4,203.62,51717.0,199.2073,200.1846,198.7773,198.9923,51717.0
2021-08-02 10:00:00,203.45,204.57,203.26,204.53,60075.0,198.8261,199.9207,198.6405,199.8816,60075.0
2021-08-02 10:30:00,204.46,204.9,204.34,204.9,136966.0,199.8132,200.2432,199.6959,200.2432,136966.0
2021-08-02 11:00:00,204.93,204.93,203.67,203.75,38552.0,200.2725,200.2725,199.0411,199.1193,38552.0
2021-08-02 11:30:00,203.76,204.49,203.65,203.65,61881.0,199.1291,199.8425,199.0216,199.0216,61881.0
2021-08-02 12:00:00,203.58,204.32,203.58,204.13,28303.0,198.9532,199.6764,198.9532,199.4907,28303.0
2021-08-02 12:30:00,204.04,204.35,203.88,204.07,25037.0,199.4027,199.7057,199.2464,199.4321,25037.0
2021-08-02 13:00:00,204.19,204.53,203.98,204.35,20369.0,199.5493,199.8816,199.3441,199.7057,20369.0
2021-08-02 13:30:00,204.33,204.33,203.81,204.03,30668.0,199.6861,199.6861,199.178,199.393,30668.0
2021-08-02 14:00:00,203.96,204.31,203.88,203.91,18504.0,199.3246,199.6666,199.2464,199.2757,18504.0
2021-08-02 14:30:00,203.92,204.04,203.78,203.87,22545.0,199.2855,199.4027,199.1486,199.2366,22545.0
2021-08-02 15:00:00,203.83,204.02,203.77,203.87,38759.0,199.1975,199.3832,199.1389,199.2366,38759.0
2021-08-02 15:30:00,203.87,204.25,203.14,203.59,171731.0,199.2366,199.608,198.5232,198.963,171731.0
2021-08-03 09:30:00,203.03,203.89,202.14,203.89,95771.0,198.4157,199.2561,197.5459,199.2561,95771.0
2021-08-03 10:00:00,203.84,205.31,203.83,204.82,48893.0,199.2073,200.6439,199.1975,200.165,48893.0
2021-08-03 10:30:00,204.88,205.65,204.87,205.34,38811.0,200.2236,200.9761,200.2139,200.6732,38811.0
2021-08-03 11:00:00,205.3,205.55,204.82,205.5,62454.0,200.6341,200.8784,200.165,200.8296,62454.0
2021-08-03 11:30:00,205.62,205.84,205.28,205.28,25557.0,200.9468,201.1618,200.6146,200.6146,25557.0
2021-08-03 12:00:00,205.26,205.44,204.87,205.03,22984.0,200.595,200.7709,200.2139,200.3702,22984.0
2021-08-03 12:30:00,204.98,205.26,204.85,204.9,22904.0,200.3214,200.595,200.1943,200.2432,22904.0
2021-08-03 13:00:00,204.85,205.83,204.8,205.58,31145.0,200.1943,201.1521,200.1455,200.9077,31145.0
2021-08-03 13:30:00,205.53,205.61,205.34,205.48,27056.0,200.8589,200.9371,200.6732,200.81,27056.0
2021-08-03 14:00:00,205.49,205.77,205.36,205.71,31030.0,200.8198,201.0934,200.6927,201.0348,31030.0
2021-08-03 14:30:00,205.68,206.07,205.68,205.97,33642.0,201.0055,201.3866,201.0055,201.2889,33642.0
2021-08-03 15:00:00,205.97,206.34,205.85,205.86,34188.0,201.2889,201.6505,201.1716,201.1814,34188.0
2021-08-03 15:30:00,205.81,206.54,205.62,206.44,123692.0,201.1325,201.8459,200.9468,201.7482,123692.0
2021-08-04 09:30:00,205.12,207.35,204.25,206.52,64679.0,200.4582,202.6375,199.608,201.8264,64679.0
2021-08-04 10:00:00,206.5,208.77,206.27,207.96,58191.0,201.8068,204.0252,201.5821,203.2336,58191.0
2021-08-04 10:30:00,207.86,208.87,207.69,208.21,79553.0,203.1359,204.123,202.9698,203.478,79553.0
2021-08-04 11:00:00,208.25,208.78,207.82,208.32,52525.0,203.5171,204.035,203.0968,203.5855,52525.0
2021-08-04 11:30:00,208.51,209.23,208.38,209.09,52011.0,203.7711,204.4748,203.6441,204.338,52011.0
2021-08-04 12:00:00,209.01,209.27,207.82,208.0,42668.0,204.2598,204.5139,203.0968,203.2727,42668.0
2021-08-04 12:30:00,208.03,208.33,207.32,207.48,39235.0,203.3021,203.5952,202.6082,202.7646,39235.0
2021-08-04 13:00:00,207.38,207.71,207.11,207.18,54340.0,202.6668,202.9893,202.403,202.4714,54340.0
2021-08-04 13:30:00,207.31,207.7,206.32,206.36,70901.0,202.5984,202.9796,201.6309,201.67,70901.0
2021-08-04 14:00:00,206.39,206.81,205.83,206.0,43659.0,201.6993,202.1098,201.1521,201.3182,43659.0
2021-08-04 14:30:00,206.0,206.17,205.42,205.59,54492.0,201.3182,201.4843,200.7514,200.9175,54492.0
2021-08-04 15:00:00,205.55,206.07,205.43,205.52,78821.0,200.8784,201.3866,200.7611,200.8491,78821.0
2021-08-04 15:30:00,205.56,205.9,205.15,205.36,115188.0,200.8882,201.2205,200.4875,200.6927,115188.0
2021-08-05 09:30:00,207.4,210.0,201.62,202.7,162558.0,202.6864,205.2273,197.0377,198.0932,162558.0
2021-08-05 10:00:00,202.61,204.06,201.07,202.47,107732.0,198.0052,199.4223,196.5002,197.8684,107732.0
2021-08-05 10:30:00,202.38,202.38,198.39,198.72,144208.0,197.7805,197.7805,193.8811,194.2036,144208.0
2021-08-05 11:00:00,198.82,199.96,198.04,199.27,61613.0,194.3014,195.4155,193.5391,194.7411,61613.0
2021-08-05 11:30:00,199.35,199.63,197.93,198.65,48765.0,194.8193,195.093,193.4316,194.1352,48765.0
2021-08-05 12:00:00,198.65,198.67,197.15,198.66,74129.0,194.1352,194.1548,192.6693,194.145,74129.0
2021-08-05 12:30:00,198.66,199.0,197.8,198.69,38510.0,194.145,194.4773,193.3046,194.1743,38510.0
2021-08-05 13:00:00,198.57,198.86,197.56,198.24,41668.0,194.0571,194.3405,193.07,193.7346,41668.0
2021-08-05 13:30:00,198.24,198.59,197.29,197.71,52985.0,193.7346,194.0766,192.8061,193.2166,52985.0
2021-08-05 14:00:00,197.71,198.46,197.17,198.46,42769.0,193.2166,193.9496,192.6889,193.9496,42769.0
2021-08-05 14:30:00,198.43,199.93,198.33,199.93,107397.0,193.9202,195.3861,193.8225,195.3861,107397.0
2021-08-05 15:00:00,199.94,199.94,199.08,199.36,90029.0,195.3959,195.3959,194.5555,194.8291,90029.0
2021-08-05 15:30:00,199.42,200.42,199.37,199.73,304281.0,194.8877,195.865,194.8389,195.1907,304281.0
2021-08-06 09:30:00,199.37,201.56,198.0,198.15,61958.0,194.8389,196.9791,193.5,193.6466,61958.0
2021-08-06 10:00:00,198.19,199.01,197.36,198.27,63166.0,193.6857,194.4871,192.8746,193.7639,63166.0
2021-08-06 10:30:00,198.26,199.15,197.74,198.71,47203.0,193.7541,194.6239,193.2459,194.1939,47203.0
2021-08-06 11:00:00,198.73,198.89,198.06,198.08,37474.0,194.2134,194.3698,193.5586,193.5782,37474.0
2021-08-06 11:30:00,198.07,198.98,197.88,198.71,38824.0,193.5684,194.4577,193.3827,194.1939,38824.0
2021-08-06 12:00:00,198.75,198.81,198.34,198.75,23516.0,194.233,194.2916,193.8323,194.233,23516.0
2021-08-06 12:30:00,198.75,199.43,198.67,199.34,28629.0,194.233,194.8975,194.1548,194.8096,28629.0
2021-08-06 13:00:00,199.4,200.23,199.3,200.15,37607.0,194.8682,195.6793,194.7705,195.6011,37607.0
2021-08-06 13:30:00,200.16,200.5,199.92,200.5,28559.0,195.6109,195.9432,195.3764,195.9432,28559.0
2021-08-06 14:00:00,200.56,200.6,200.17,200.26,16912.0,196.0018,196.0409,195.6207,195.7086,16912.0
2021-08-06 14:30:00,200.26,200.78,200.15,200.31,34355.0,195.7086,196.2168,195.6011,195.7575,34355.0
2021-08-06 15:00:00,200.29,200.38,200.06,200.22,36517.0,195.738,195.8259,195.5132,195.6696,36517.0
2021-08-06 15:30:00,200.24,200.56,199.77,199.94,135798.0,195.6891,196.0018,195.2298,195.3959,135798.0
2021-08-09 09:30:00,199.69,200.81,198.17,198.19,32187.0,195.1516,196.2461,193.6661,193.6857,32187.0
2021-08-09 10:00:00,198.46,198.94,197.3,197.46,54586.0,193.9496,194.4186,192.8159,192.9723,54586.0
2021-08-09 10:30:00,197.37,197.84,196.5,196.55,58834.0,192.8843,193.3436,192.0341,192.083,58834.0
2021-08-09 11:00:00,196.54,197.13,196.54,197.06,27982.0,192.0732,192.6498,192.0732,192.5814,27982.0
2021-08-09 11:30:00,196.85,197.23,196.71,197.15,21930.0,192.3761,192.7475,192.2393,192.6693,21930.0
2021-08-09 12:00:00,197.02,197.16,196.2,196.54,44206.0,192.5423,192.6791,191.7409,192.0732,44206.0
2021-08-09 12:30:00,196.66,197.09,196.64,196.81,26587.0,192.1905,192.6107,192.1709,192.3371,26587.0
2021-08-09 13:00:00,196.88,196.91,196.34,196.75,21008.0,192.4055,192.4348,191.8777,192.2784,21008.0
2021-08-09 13:30:00,196.68,197.18,196.56,197.14,27618.0,192.21,192.6986,192.0927,192.6596,27618.0
2021-08-09 14:00:00,197.03,197.53,196.76,196.76,24805.0,192.5521,193.0407,192.2882,192.2882,24805.0
2021-08-09 14:30:00,196.76,196.88,196.26,196.53,39651.0,192.2882,192.4055,191.7996,192.0634,39651.0
2021-08-09 15:00:00,196.52,196.77,196.3,196.75,37612.0,192.0536,192.298,191.8386,192.2784,37612.0
2021-08-09 15:30:00,196.79,197.03,196.4,196.73,142374.0,192.3175,192.5521,191.9364,192.2589,142374.0
2021-08-10 09:30:00,196.28,196.83,193.57,193.7,78439.0,191.8191,192.3566,189.1707,189.2977,78439.0
2021-08-10 10:00:00,193.63,194.11,192.38,192.72,98345.0,189.2293,189.6984,188.0077,188.34,98345.0
2021-08-10 10:30:00,192.79,194.08,192.45,193.21,40588.0,188.4084,189.6691,188.0761,188.8189,40588.0
2021-08-10 11:00:00,193.32,193.81,192.9,193.67,31206.0,188.9264,189.4052,188.5159,189.2684,31206.0
2021-08-10 11:30:00,193.62,194.97,193.35,194.63,40171.0,189.2196,190.5389,188.9557,190.2066,40171.0
2021-08-10 12:00:00,194.54,194.65,193.97,194.05,27556.0,190.1186,190.2261,189.5616,189.6398,27556.0
2021-08-10 12:30:00,194.04,194.97,194.01,194.92,42565.0,189.63,190.5389,189.6007,190.49,42565.0
2021-08-10 13:00:00,194.97,195.23,194.84,195.13,20452.0,190.5389,190.793,190.4118,190.6952,20452.0
2021-08-10 13:30:00,195.16,196.06,195.16,195.93,26040.0,190.7246,191.6041,190.7246,191.4771,26040.0
2021-08-10 14:00:00,195.96,196.14,195.57,195.57,24540.0,191.5064,191.6823,191.1252,191.1252,24540.0
2021-08-10 14:30:00,195.55,195.55,195.06,195.41,32803.0,191.1057,191.1057,190.6268,190.9689,32803.0
2021-08-10 15:00:00,195.44,195.54,195.17,195.34,39732.0,190.9982,191.0959,190.7343,190.9005,39732.0
2021-08-10 15:30:00,195.31,195.31,194.77,195.07,98248.0,190.8711,190.8711,190.3434,190.6366,98248.0
2021-08-11 09:30:00,195.31,195.9,194.6,195.16,27627.0,190.8711,191.4477,190.1773,190.7246,27627.0
2021-08-11 10:00:00,195.26,196.83,194.85,196.42,30035.0,190.8223,192.3566,190.4216,191.9559,30035.0
2021-08-11 10:30:00,196.45,197.12,196.32,197.12,38228.0,191.9852,192.64,191.8582,192.64,38228.0
2021-08-11 11:00:00,197.21,198.02,197.03,197.56,115519.0,192.728,193.5196,192.5521,193.07,115519.0
2021-08-11 11:30:00,197.59,197.98,197.37,197.49,29139.0,193.0993,193.4805,192.8843,193.0016,29139.0
2021-08-11 12:00:00,197.49,197.49,196.42,196.48,18641.0,193.0016,193.0016,191.9559,192.0146,18641.0
2021-08-11 12:30:00,196.57,197.29,196.3,197.0,54484.0,192.1025,192.8061,191.8386,192.5227,54484.0
2021-08-11 13:00:00,197.03,197.64,196.92,197.07,27339.0,192.5521,193.1482,192.4446,192.5911,27339.0
2021-08-11 13:30:00,197.02,197.68,196.91,197.34,24826.0,192.5423,193.1873,192.4348,192.855,24826.0
2021-08-11 14:00:00,197.46,197.76,197.17,197.35,47119.0,192.9723,193.2655,192.6889,192.8648,47119.0
2021-08-11 14:30:00,197.26,197.26,196.8,197.05,17720.0,192.7768,192.7768,192.3273,192.5716,17720.0
2021-08-11 15:00:00,197.03,197.31,196.9,197.18,34287.0,192.5521,192.8257,192.425,192.6986,34287.0
2021-08-11 15:30:00,197.22,197.37,196.63,197.31,107685.0,192.7377,192.8843,192.1611,192.8257,107685.0
2021-08-12 09:30:00,197.02,198.0,196.82,197.08,35784.0,192.5423,193.5,192.3468,192.6009,35784.0
2021-08-12 10:00:00,197.02,197.82,196.48,197.55,36458.0,192.5423,193.3241,192.0146,193.0602,36458.0
2021-08-12 10:30:00,197.49,197.72,196.76,197.56,51638.0,193.0016,193.2264,192.2882,193.07,51638.0
2021-08-12 11:00:00,197.54,197.92,197.04,197.18,21481.0,193.0505,193.4218,192.5618,192.6986,21481.0
2021-08-12 11:30:00,197.12,197.12,196.56,196.62,18973.0,192.64,192.64,192.0927,192.1514,18973.0
2021-08-12 12:00:00,196.62,196.91,196.61,196.87,7831.0,192.1514,192.4348,192.1416,192.3957,7831.0
2021-08-12 12:30:00,196.87,197.72,196.87,197.7,19696.0,192.3957,193.2264,192.3957,193.2068,19696.0
2021-08-12 13:00:00,197.7,198.18,197.61,197.92,14846.0,193.2068,193.6759,193.1189,193.4218,14846.0
2021-08-12 13:30:00,197.97,197.98,197.65,197.83,13732.0,193.4707,193.4805,193.158,193.3339,13732.0
2021-08-12 14:00:00,197.81,198.23,197.7,198.02,19681.0,193.3143,193.7248,193.2068,193.5196,19681.0
2021-08-12 14:30:00,198.03,198.05,197.58,197.88,39946.0,193.5293,193.5489,193.0896,193.3827,39946.0
2021-08-12 15:00:00,197.92,198.15,197.61,198.1,63090.0,193.4218,193.6466,193.1189,193.5977,63090.0
2021-08-12 15:30:00,198.13,198.28,197.64,197.99,129251.0,193.6271,193.7736,193.1482,193.4902,129251.0
2021-08-13 09:30:00,198.34,198.84,197.84,197.93,30167.0,193.8323,194.3209,193.3436,193.4316,30167.0
2021-08-13 10:00:00,197.75,198.19,197.26,198.13,29132.0,193.2557,193.6857,192.7768,193.6271,29132.0
2021-08-13 10:30:00,198.25,198.33,197.37,198.33,15390.0,193.7443,193.8225,192.8843,193.8225,15390.0
2021-08-13 11:00:00,198.36,199.29,198.04,199.23,30878.0,193.8518,194.7607,193.5391,194.7021,30878.0
2021-08-13 11:30:00,199.2,199.41,198.76,199.38,22867.0,194.6727,194.878,194.2427,194.8486,22867.0
2021-08-13 12:00:00,199.36,199.4,198.89,199.02,22069.0,194.8291,194.8682,194.3698,194.4968,22069.0
2021-08-13 12:30:00,198.95,198.98,198.54,198.71,19325.0,194.4284,194.4577,194.0277,194.1939,19325.0
2021-08-13 13:00:00,198.69,199.0,198.49,198.5,21129.0,194.1743,194.4773,193.9789,193.9886,21129.0
2021-08-13 13:30:00,198.58,198.63,198.07,198.11,11098.0,194.0668,194.1157,193.5684,193.6075,11098.0
2021-08-13 14:00:00,198.14,198.36,197.9,198.18,19966.0,193.6368,193.8518,193.4023,193.6759,19966.0
2021-08-13 14:30:00,198.17,198.63,198.17,198.55,17457.0,193.6661,194.1157,193.6661,194.0375,17457.0
2021-08-13 15:00:00,198.55,198.7,198.24,198.48,33225.0,194.0375,194.1841,193.7346,193.9691,33225.0
2021-08-13 15:30:00,198.47,198.57,197.94,198.43,60241.0,193.9593,194.0571,193.4414,193.9202,60241.0
2021-08-16 09:30:00,197.95,199.6,197.04,199.57,45373.0,193.4511,195.0636,192.5618,195.0343,45373.0
2021-08-16 10:00:00,199.45,199.94,199.02,199.04,32722.0,194.9171,195.3959,194.4968,194.5164,32722.0
2021-08-16 10:30:00,199.15,199.71,199.0,199.47,24629.0,194.6239,195.1711,194.4773,194.9366,24629.0
2021-08-16 11:00:00,199.64,199.71,198.78,198.97,32376.0,195.1027,195.1711,194.2623,194.448,32376.0
2021-08-16 11:30:00,198.97,199.06,198.39,198.96,19138.0,194.448,194.5359,193.8811,194.4382,19138.0
2021-08-16 12:00:00,198.94,199.65,198.91,199.23,27714.0,194.4186,195.1125,194.3893,194.7021,27714.0
2021-08-16 12:30:00,199.2,199.39,198.95,199.22,17240.0,194.6727,194.8584,194.4284,194.6923,17240.0
2021-08-16 13:00:00,199.2,199.35,198.99,199.19,15911.0,194.6727,194.8193,194.4675,194.663,15911.0
2021-08-16 13:30:00,199.14,199.42,199.12,199.29,26093.0,194.6141,194.8877,194.5946,194.7607,26093.0
2021-08-16 14:00:00,199.23,199.85,199.23,199.77,13346.0,194.7021,195.308,194.7021,195.2298,13346.0
2021-08-16 14:30:00,199.79,200.13,199.79,199.96,22340.0,195.2493,195.5816,195.2493,195.4155,22340.0
2021-08-16 15:00:00,199.93,200.09,199.66,199.66,18434.0,195.3861,195.5425,195.1223,195.1223,18434.0
2021-08-16 15:30:00,199.67,199.95,199.45,199.92,67261.0,195.1321,195.4057,194.9171,195.3764,67261.0
2021-08-17 09:30:00,199.2,200.24,198.58,200.24,31699.0,194.6727,195.6891,194.0668,195.6891,31699.0
2021-08-17 10:00:00,200.46,201.52,200.29,201.22,38360.0,195.9041,196.94,195.738,196.6468,38360.0
2021-08-17 10:30:00,201.25,202.31,201.03,201.96,42105.0,196.6761,197.7121,196.4611,197.37,42105.0
2021-08-17 11:00:00,201.96,202.55,201.63,201.78,25789.0,197.37,197.9466,197.0475,197.1941,25789.0
2021-08-17 11:30:00,201.73,201.87,201.31,201.63,19755.0,197.1452,197.2821,196.7348,197.0475,19755.0
2021-08-17 12:00:00,201.61,201.7,201.24,201.51,19687.0,197.028,197.1159,196.6664,196.9302,19687.0
2021-08-17 12:30:00,201.5,201.5,200.83,201.06,12642.0,196.9205,196.9205,196.2657,196.4905,12642.0
2021-08-17 13:00:00,200.99,201.58,200.77,201.55,16390.0,196.4221,196.9986,196.2071,196.9693,16390.0
2021-08-17 13:30:00,201.52,201.97,201.32,201.81,10253.0,196.94,197.3798,196.7446,197.2234,10253.0
2021-08-17 14:00:00,201.91,202.32,201.91,202.17,18358.0,197.3211,197.7218,197.3211,197.5752,18358.0
2021-08-17 14:30:00,202.16,202.43,201.81,202.39,13345.0,197.5655,197.8293,197.2234,197.7902,13345.0
2021-08-17 15:00:00,202.37,202.84,202.37,202.73,16585.0,197.7707,198.23,197.7707,198.1225,16585.0
2021-08-17 15:30:00,202.76,203.32,202.59,203.12,111596.0,198.1518,198.6991,197.9857,198.5036,111596.0
2021-08-18 09:30:00,203.12,203.81,201.97,202.62,26104.0,198.5036,199.178,197.3798,198.015,26104.0
2021-08-18 10:00:00,202.78,203.66,202.77,203.0,21453.0,198.1714,199.0314,198.1616,198.3864,21453.0
2021-08-18 10:30:00,202.91,203.26,201.93,201.93,16276.0,198.2984,198.6405,197.3407,197.3407,16276.0
2021-08-18 11:00:00,201.93,201.93,201.33,201.9,12799.0,197.3407,197.3407,196.7543,197.3114,12799.0
2021-08-18 11:30:00,202.07,202.07,201.53,201.79,12447.0,197.4775,197.4775,196.9498,197.2039,12447.0
2021-08-18 12:00:00,201.72,201.9,201.44,201.44,9097.0,197.1355,197.3114,196.8618,196.8618,9097.0
2021-08-18 12:30:00,201.3,201.78,201.07,201.77,10136.0,196.725,197.1941,196.5002,197.1843,10136.0
2021-08-18 13:00:00,201.78,201.79,200.93,201.12,11585.0,197.1941,197.2039,196.3634,196.5491,11585.0
2021-08-18 13:30:00,201.06,201.9,201.06,201.89,10585.0,196.4905,197.3114,196.4905,197.3016,10585.0
2021-08-18 14:00:00,201.89,202.08,201.0,201.48,13019.0,197.3016,197.4873,196.4318,196.9009,13019.0
2021-08-18 14:30:00,201.66,201.72,200.56,200.72,16861.0,197.0768,197.1355,196.0018,196.1582,16861.0
2021-08-18 15:00:00,200.68,201.13,200.64,200.64,14436.0,196.1191,196.5589,196.08,196.08,14436.0
2021-08-18 15:30:00,200.57,200.88,199.66,199.77,84718.0,196.0116,196.3146,195.1223,195.2298,84718.0
2021-08-19 09:30:00,199.21,200.83,198.25,200.66,43727.0,194.6825,196.2657,193.7443,196.0996,43727.0
2021-08-19 10:00:00,200.72,201.33,200.57,201.07,24452.0,196.1582,196.7543,196.0116,196.5002,24452.0
2021-08-19 10:30:00,201.17,201.37,200.45,201.12,21412.0,196.598,196.7934,195.8943,196.5491,21412.0
2021-08-19 11:00:00,201.11,201.11,199.78,199.91,17576.0,196.5393,196.5393,195.2396,195.3666,17576.0
2021-08-19 11:30:00,199.92,200.52,199.35,200.22,19481.0,195.3764,195.9627,194.8193,195.6696,19481.0
2021-08-19 12:00:00,200.27,200.54,199.57,199.57,14249.0,195.7184,195.9823,195.0343,195.0343,14249.0
2021-08-19 12:30:00,199.7,199.95,199.49,199.89,14359.0,195.1614,195.4057,194.9561,195.3471,14359.0
2021-08-19 13:00:00,199.85,199.85,198.86,198.93,18105.0,195.308,195.308,194.3405,194.4089,18105.0
2021-08-19 13:30:00,198.82,199.22,198.78,198.91,22888.0,194.3014,194.6923,194.2623,194.3893,22888.0
2021-08-19 14:00:00,198.92,199.64,198.75,199.13,19812.0,194.3991,195.1027,194.233,194.6043,19812.0
2021-08-19 14:30:00,199.08,199.63,198.69,199.53,39027.0,194.5555,195.093,194.1743,194.9952,39027.0
2021-08-19 15:00:00,199.62,199.75,199.38,199.72,23819.0,195.0832,195.2102,194.8486,195.1809,23819.0
2021-08-19 15:30:00,199.68,199.74,198.91,199.31,110583.0,195.1418,195.2005,194.3893,194.7802,110583.0
2021-08-20 09:30:00,198.82,200.6,198.18,199.93,32718.0,194.3014,196.0409,193.6759,195.3861,32718.0
2021-08-20 10:00:00,200.15,200.28,198.83,199.44,16918.0,195.6011,195.7282,194.3111,194.9073,16918.0
2021-08-20 10:30:00,199.43,199.55,198.89,198.89,11767.0,194.8975,195.0148,194.3698,194.3698,11767.0
2021-08-20 11:00:00,198.86,199.13,198.5,198.71,14129.0,194.3405,194.6043,193.9886,194.1939,14129.0
2021-08-20 11:30:00,198.78,200.06,198.77,200.06,16359.0,194.2623,195.5132,194.2525,195.5132,16359.0
2021-08-20 12:00:00,200.06,200.59,199.96,200.49,8991.0,195.5132,196.0311,195.4155,195.9334,8991.0
2021-08-20 12:30:00,200.44,200.64,200.23,200.57,8650.0,195.8846,196.08,195.6793,196.0116,8650.0
2021-08-20 13:00:00,200.6,200.84,200.33,200.33,17059.0,196.0409,196.2755,195.7771,195.7771,17059.0
2021-08-20 13:30:00,200.34,200.93,200.33,200.48,17060.0,195.7868,196.3634,195.7771,195.9236,17060.0
2021-08-20 14:00:00,200.5,200.88,200.44,200.45,13588.0,195.9432,196.3146,195.8846,195.8943,13588.0
2021-08-20 14:30:00,200.45,200.52,200.25,200.34,11110.0,195.8943,195.9627,195.6989,195.7868,11110.0
2021-08-20 15:00:00,200.34,200.81,200.33,200.79,16063.0,195.7868,196.2461,195.7771,196.2266,16063.0
2021-08-20 15:30:00,200.79,201.0,200.35,200.36,87307.0,196.2266,196.4318,195.7966,195.8064,87307.0
2021-08-23 09:30:00,202.01,202.01,200.59,200.86,18510.0,197.4189,197.4189,196.0311,196.295,18510.0
2021-08-23 10:00:00,200.74,201.86,200.74,201.86,18037.0,196.1777,197.2723,196.1777,197.2723,18037.0
2021-08-23 10:30:00,201.94,202.15,201.47,202.11,17861.0,197.3505,197.5557,196.8911,197.5166,17861.0
2021-08-23 11:00:00,202.12,202.85,202.06,202.12,21712.0,197.5264,198.2398,197.4677,197.5264,21712.0
2021-08-23 11:30:00,202.11,202.28,201.9,202.0,15480.0,197.5166,197.6827,197.3114,197.4091,15480.0
2021-08-23 12:00:00,202.06,202.52,202.03,202.52,12097.0,197.4677,197.9173,197.4384,197.9173,12097.0
2021-08-23 12:30:00,202.52,202.57,202.33,202.5,15045.0,197.9173,197.9661,197.7316,197.8977,15045.0
2021-08-23 13:00:00,202.5,202.63,202.3,202.57,16342.0,197.8977,198.0248,197.7023,197.9661,16342.0
2021-08-23 13:30:00,202.51,202.66,202.49,202.6,12933.0,197.9075,198.0541,197.888,197.9955,12933.0
2021-08-23 14:00:00,202.59,202.85,202.52,202.63,15618.0,197.9857,198.2398,197.9173,198.0248,15618.0
2021-08-23 14:30:00,202.69,202.91,202.63,202.84,37245.0,198.0834,198.2984,198.0248,198.23,37245.0
2021-08-23 15:00:00,202.83,203.07,202.83,202.95,37775.0,198.2202,198.4548,198.2202,198.3375,37775.0
2021-08-23 15:30:00,202.92,203.06,202.16,202.46,68583.0,198.3082,198.445,197.5655,197.8586,68583.0
2021-08-24 09:30:00,202.6,202.61,201.77,201.79,32178.0,197.9955,198.0052,197.1843,197.2039,32178.0
2021-08-24 10:00:00,201.56,201.88,200.9,201.78,25409.0,196.9791,197.2918,196.3341,197.1941,25409.0
2021-08-24 10:30:00,201.8,201.81,201.2,201.49,13372.0,197.2136,197.2234,196.6273,196.9107,13372.0
2021-08-24 11:00:00,201.49,201.55,200.84,200.88,19034.0,196.9107,196.9693,196.2755,196.3146,19034.0
2021-08-24 11:30:00,200.88,200.98,200.53,200.67,19244.0,196.3146,196.4123,195.9725,196.1093,19244.0
2021-08-24 12:00:00,200.63,201.01,200.51,200.7,19954.0,196.0702,196.4416,195.953,196.1386,19954.0
2021-08-24 12:30:00,200.74,200.86,200.45,200.61,13734.0,196.1777,196.295,195.8943,196.0507,13734.0
2021-08-24 13:00:00,200.63,200.67,200.22,200.33,12858.0,196.0702,196.1093,195.6696,195.7771,12858.0
2021-08-24 13:30:00,200.36,200.71,200.33,200.69,12862.0,195.8064,196.1484,195.7771,196.1289,12862.0
2021-08-24 14:00:00,200.69,200.77,200.44,200.65,14530.0,196.1289,196.2071,195.8846,196.0898,14530.0
2021-08-24 14:30:00,200.7,201.42,200.53,201.42,45073.0,196.1386,196.8423,195.9725,196.8423,45073.0
2021-08-24 15:00:00,201.38,201.57,200.91,201.08,31810.0,196.8032,196.9889,196.3439,196.51,31810.0
2021-08-24 15:30:00,201.1,201.11,200.33,200.58,79643.0,196.5296,196.5393,195.7771,196.0214,79643.0
2021-08-25 09:30:00,200.19,200.19,197.52,198.56,47878.0,195.6402,195.6402,193.0309,194.0473,47878.0
2021-08-25 10:00:00,198.79,199.06,198.14,198.73,35801.0,194.2721,194.5359,193.6368,194.2134,35801.0
2021-08-25 10:30:00,198.71,199.45,198.43,199.45,26180.0,194.1939,194.9171,193.9202,194.9171,26180.0
2021-08-25 11:00:00,199.44,199.9,199.3,199.7,45461.0,194.9073,195.3568,194.7705,195.1614,45461.0
2021-08-25 11:30:00,199.72,200.47,199.67,200.33,16789.0,195.1809,195.9139,195.1321,195.7771,16789.0
2021-08-25 12:00:00,200.51,201.04,200.33,200.93,12673.0,195.953,196.4709,195.7771,196.3634,12673.0
2021-08-25 12:30:00,200.92,201.03,200.7,200.97,15138.0,196.3536,196.4611,196.1386,196.4025,15138.0
2021-08-25 13:00:00,201.01,201.12,200.6,200.91,15069.0,196.4416,196.5491,196.0409,196.3439,15069.0
2021-08-25 13:30:00,200.85,201.08,200.72,200.89,14901.0,196.2852,196.51,196.1582,196.3243,14901.0
2021-08-25 14:00:00,200.87,201.24,200.78,200.91,14356.0,196.3048,196.6664,196.2168,196.3439,14356.0
2021-08-25 14:30:00,200.99,201.05,200.7,200.95,25185.0,196.4221,196.4807,196.1386,196.383,25185.0
2021-08-25 15:00:00,200.94,200.95,200.58,200.6,31150.0,196.3732,196.383,196.0214,196.0409,31150.0
2021-08-25 15:30:00,200.56,200.8,200.22,200.36,76014.0,196.0018,196.2364,195.6696,195.8064,76014.0
2021-08-26 09:30:00,200.57,200.57,198.25,198.62,23857.0,196.0116,196.0116,193.7443,194.1059,23857.0
2021-08-26 10:00:00,198.51,198.63,196.48,196.57,39686.0,193.9984,194.1157,192.0146,192.1025,39686.0
2021-08-26 10:30:00,196.61,196.7,195.87,196.37,87463.0,192.1416,192.2296,191.4184,191.9071,87463.0
2021-08-26 11:00:00,196.24,196.81,195.93,196.63,27964.0,191.78,192.3371,191.4771,192.1611,27964.0
2021-08-26 11:30:00,196.59,197.43,196.49,196.8,34794.0,192.1221,192.943,192.0243,192.3273,34794.0
2021-08-26 12:00:00,196.8,196.98,196.44,196.44,18390.0,192.3273,192.5032,191.9755,191.9755,18390.0
2021-08-26 12:30:00,196.52,196.66,196.16,196.35,22133.0,192.0536,192.1905,191.7018,191.8875,22133.0
2021-08-26 13:00:00,196.35,196.41,195.85,195.89,20981.0,191.8875,191.9461,191.3989,191.438,20981.0
2021-08-26 13:30:00,195.92,196.4,195.92,196.06,23681.0,191.4673,191.9364,191.4673,191.6041,23681.0
2021-08-26 14:00:00,196.0,196.16,195.64,196.04,19043.0,191.5455,191.7018,191.1936,191.5846,19043.0
2021-08-26 14:30:00,196.01,196.93,196.0,196.86,33945.0,191.5552,192.4543,191.5455,192.3859,33945.0
2021-08-26 15:00:00,196.9,197.47,196.89,197.38,31723.0,192.425,192.9821,192.4152,192.8941,31723.0
2021-08-26 15:30:00,197.39,197.66,197.15,197.58,110685.0,192.9039,193.1677,192.6693,193.0896,110685.0
2021-08-27 09:30:00,198.66,200.59,198.22,198.97,52261.0,194.145,196.0311,193.715,194.448,52261.0
2021-08-27 10:00:00,198.94,200.12,198.73,200.03,21120.0,194.4186,195.5718,194.2134,195.4839,21120.0
2021-08-27 10:30:00,200.06,201.14,199.64,200.91,33710.0,195.5132,196.5686,195.1027,196.3439,33710.0
2021-08-27 11:00:00,200.85,201.29,200.51,200.52,27950.0,196.2852,196.7152,195.953,195.9627,27950.0
2021-08-27 11:30:00,200.65,200.94,200.59,200.8,26492.0,196.0898,196.3732,196.0311,196.2364,26492.0
2021-08-27 12:00:00,200.78,201.73,200.61,201.47,20086.0,196.2168,197.1452,196.0507,196.8911,20086.0
2021-08-27 12:30:00,201.47,201.5,200.97,201.33,15934.0,196.8911,196.9205,196.4025,196.7543,15934.0
2021-08-27 13:00:00,201.34,201.41,201.15,201.16,15325.0,196.7641,196.8325,196.5784,196.5882,15325.0
2021-08-27 13:30:00,201.12,201.25,200.76,200.87,14577.0,196.5491,196.6761,196.1973,196.3048,14577.0
2021-08-27 14:00:00,200.89,201.12,200.64,201.09,12421.0,196.3243,196.5491,196.08,196.5198,12421.0
2021-08-27 14:30:00,201.09,201.27,201.05,201.08,14484.0,196.5198,196.6957,196.4807,196.51,14484.0
2021-08-27 15:00:00,201.08,201.25,200.95,201.15,19916.0,196.51,196.6761,196.383,196.5784,19916.0
2021-08-27 15:30:00,201.22,201.51,200.91,201.09,76775.0,196.6468,196.9302,196.3439,196.5198,76775.0
2021-08-30 09:30:00,200.96,201.2,199.98,200.63,15659.0,196.3927,196.6273,195.435,196.0702,15659.0
2021-08-30 10:00:00,200.73,201.79,200.46,201.41,14538.0,196.168,197.2039,195.9041,196.8325,14538.0
2021-08-30 10:30:00,201.39,202.08,201.08,202.06,14455.0,196.813,197.4873,196.51,197.4677,14455.0
2021-08-30 11:00:00,201.97,202.1,201.47,201.59,11033.0,197.3798,197.5068,196.8911,197.0084,11033.0
2021-08-30 11:30:00,201.58,201.76,201.27,201.34,8348.0,196.9986,197.1746,196.6957,196.7641,8348.0
2021-08-30 12:00:00,201.34,201.46,200.84,200.92,9140.0,196.7641,196.8814,196.2755,196.3536,9140.0
2021-08-30 12:30:00,200.94,201.23,200.82,201.12,7489.0,196.3732,196.6566,196.2559,196.5491,7489.0
2021-08-30 13:00:00,201.13,201.16,201.0,201.0,9053.0,196.5589,196.5882,196.4318,196.4318,9053.0
2021-08-30 13:30:00,201.06,201.29,201.05,201.11,8206.0,196.4905,196.7152,196.4807,196.5393,8206.0
2021-08-30 14:00:00,201.08,201.11,200.71,200.88,8581.0,196.51,196.5393,196.1484,196.3146,8581.0
2021-08-30 14:30:00,200.87,200.92,200.6,200.66,11914.0,196.3048,196.3536,196.0409,196.0996,11914.0
2021-08-30 15:00:00,200.65,200.98,200.53,200.98,18289.0,196.0898,196.4123,195.9725,196.4123,18289.0
2021-08-30 15:30:00,200.97,201.26,200.68,201.22,77792.0,196.4025,196.6859,196.1191,196.6468,77792.0
2021-08-31 09:30:00,200.68,203.38,200.32,202.94,34461.0,196.5706,199.2153,196.218,198.7844,34461.0
2021-08-31 10:00:00,202.82,203.93,202.7,203.09,23038.0,198.6668,199.7541,198.5493,198.9313,23038.0
2021-08-31 10:30:00,203.15,203.43,202.87,203.34,23744.0,198.9901,199.2643,198.7158,199.1762,23744.0
2021-08-31 11:00:00,203.38,203.92,203.18,203.61,21375.0,199.2153,199.7443,199.0194,199.4406,21375.0
2021-08-31 11:30:00,203.59,203.92,203.11,203.92,16080.0,199.421,199.7443,198.9509,199.7443,16080.0
2021-08-31 12:00:00,203.89,203.89,203.32,203.32,12310.0,199.7149,199.7149,199.1566,199.1566,12310.0
2021-08-31 12:30:00,203.36,203.41,203.06,203.35,14864.0,199.1958,199.2447,198.9019,199.186,14864.0
2021-08-31 13:00:00,203.35,203.4,203.11,203.21,16807.0,199.186,199.2349,198.9509,199.0488,16807.0
2021-08-31 13:30:00,203.22,203.46,203.0,203.39,23791.0,199.0586,199.2937,198.8431,199.2251,23791.0
2021-08-31 14:00:00,203.38,203.46,203.0,203.3,17794.0,199.2153,199.2937,198.8431,199.137,17794.0
2021-08-31 14:30:00,203.33,203.54,203.0,203.54,22190.0,199.1664,199.3721,198.8431,199.3721,22190.0
2021-08-31 15:00:00,203.57,204.02,203.5,204.0,20783.0,199.4015,199.8422,199.3329,199.8227,20783.0
2021-08-31 15:30:00,204.03,204.39,203.71,204.13,123320.0,199.852,200.2047,199.5386,199.95,123320.0
2021-09-01 09:30:00,203.55,203.75,200.09,201.25,57178.0,199.3819,199.5778,195.9927,197.129,57178.0
2021-09-01 10:00:00,201.11,201.49,200.53,200.73,42979.0,196.9918,197.364,196.4237,196.6196,42979.0
2021-09-01 10:30:00,200.82,201.09,199.78,201.0,37477.0,196.7078,196.9722,195.6891,196.8841,37477.0
2021-09-01 11:00:00,200.86,201.25,200.76,201.18,20560.0,196.7469,197.129,196.649,197.0604,20560.0
2021-09-01 11:30:00,201.2,202.14,201.18,202.02,22631.0,197.08,198.0007,197.0604,197.8832,22631.0
2021-09-01 12:00:00,202.06,202.7,202.06,202.31,30363.0,197.9224,198.5493,197.9224,198.1673,30363.0
2021-09-01 12:30:00,202.25,202.66,202.09,202.54,29993.0,198.1085,198.5101,197.9518,198.3925,29993.0
2021-09-01 13:00:00,202.49,203.28,202.47,203.21,17751.0,198.3436,199.1174,198.324,199.0488,17751.0
2021-09-01 13:30:00,203.3,203.34,202.77,202.81,8895.0,199.137,199.1762,198.6178,198.657,8895.0
2021-09-01 14:00:00,202.9,203.32,202.86,203.11,14453.0,198.7452,199.1566,198.706,198.9509,14453.0
2021-09-01 14:30:00,203.17,203.49,203.04,203.3,17110.0,199.0096,199.3231,198.8823,199.137,17110.0
2021-09-01 15:00:00,203.17,203.28,202.76,202.86,26958.0,199.0096,199.1174,198.608,198.706,26958.0
2021-09-01 15:30:00,202.77,203.08,202.6,203.02,98089.0,198.6178,198.9215,198.4513,198.8627,98089.0
2021-09-02 09:30:00,203.71,205.33,202.95,204.93,78365.0,199.5386,201.1254,198.7942,200.7336,78365.0
2021-09-02 10:00:00,204.81,205.33,204.41,205.25,18987.0,200.6161,201.1254,200.2243,201.0471,18987.0
2021-09-02 10:30:00,205.33,206.24,205.15,206.1,28732.0,201.1254,202.0168,200.9491,201.8796,28732.0
2021-09-02 11:00:00,206.16,207.88,206.15,206.98,47958.0,201.9384,203.6232,201.9286,202.7416,47958.0
2021-09-02 11:30:00,207.29,207.33,206.4,206.61,18228.0,203.0453,203.0845,202.1735,202.3792,18228.0
2021-09-02 12:00:00,206.55,207.15,206.46,206.98,16885.0,202.3204,202.9081,202.2323,202.7416,16885.0
2021-09-02 12:30:00,207.06,207.07,206.82,206.94,10801.0,202.82,202.8298,202.5849,202.7024,10801.0
2021-09-02 13:00:00,206.94,207.07,206.65,206.83,11702.0,202.7024,202.8298,202.4184,202.5947,11702.0
2021-09-02 13:30:00,206.81,207.03,206.6,206.6,12685.0,202.5751,202.7906,202.3694,202.3694,12685.0
2021-09-02 14:00:00,206.61,207.07,206.5,206.61,22024.0,202.3792,202.8298,202.2715,202.3792,22024.0
2021-09-02 14:30:00,206.52,206.97,206.5,206.94,15335.0,202.291,202.7318,202.2715,202.7024,15335.0
2021-09-02 15:00:00,206.98,207.1,206.62,206.63,29927.0,202.7416,202.8592,202.389,202.3988,29927.0
2021-09-02 15:30:00,206.67,206.87,205.75,206.79,114762.0,202.438,202.6339,201.5368,202.5555,114762.0
2021-09-03 09:30:00,206.25,207.06,205.94,206.35,30363.0,202.0266,202.82,201.7229,202.1245,30363.0
2021-09-03 10:00:00,206.33,206.99,206.25,206.88,26584.0,202.1049,202.7514,202.0266,202.6437,26584.0
2021-09-03 10:30:00,206.78,207.44,206.68,207.18,17122.0,202.5457,203.1922,202.4478,202.9375,17122.0
2021-09-03 11:00:00,207.11,207.17,206.55,206.57,16626.0,202.869,202.9277,202.3204,202.34,16626.0
2021-09-03 11:30:00,206.49,206.7,206.27,206.45,16239.0,202.2617,202.4674,202.0462,202.2225,16239.0
2021-09-03 12:00:00,206.39,206.56,206.13,206.24,14161.0,202.1637,202.3302,201.909,202.0168,14161.0
2021-09-03 12:30:00,206.18,206.74,206.17,206.6,12888.0,201.958,202.5065,201.9482,202.3694,12888.0
2021-09-03 13:00:00,206.63,206.71,206.43,206.56,11389.0,202.3988,202.4772,202.2029,202.3302,11389.0
2021-09-03 13:30:00,206.53,206.99,206.51,206.82,13793.0,202.3008,202.7514,202.2813,202.5849,13793.0
2021-09-03 14:00:00,206.73,206.98,206.68,206.78,15465.0,202.4967,202.7416,202.4478,202.5457,15465.0
2021-09-03 14:30:00,206.8,206.87,206.4,206.64,14655.0,202.5653,202.6339,202.1735,202.4086,14655.0
2021-09-03 15:00:00,206.8,206.85,206.47,206.58,14511.0,202.5653,202.6143,202.2421,202.3498,14511.0
2021-09-03 15:30:00,206.58,206.77,206.21,206.36,60113.0,202.3498,202.5359,201.9874,202.1343,60113.0
2021-09-07 09:30:00,205.52,206.56,204.78,205.9,40666.0,201.3115,202.3302,200.5867,201.6837,40666.0
2021-09-07 10:00:00,205.94,205.99,203.32,203.62,27641.0,201.7229,201.7719,199.1566,199.4504,27641.0
2021-09-07 10:30:00,203.51,204.18,203.51,203.98,19413.0,199.3427,199.999,199.3427,199.8031,19413.0
2021-09-07 11:00:00,203.97,204.13,203.26,204.13,19080.0,199.7933,199.95,199.0978,199.95,19080.0
2021-09-07 11:30:00,204.12,204.22,203.74,203.82,31348.0,199.9402,200.0381,199.568,199.6463,31348.0
2021-09-07 12:00:00,203.88,204.56,203.75,204.32,26334.0,199.7051,200.3712,199.5778,200.1361,26334.0
2021-09-07 12:30:00,204.37,205.24,203.98,205.19,26387.0,200.1851,201.0373,199.8031,200.9883,26387.0
2021-09-07 13:00:00,205.17,205.51,205.04,205.07,16653.0,200.9687,201.3017,200.8414,200.8707,16653.0
2021-09-07 13:30:00,205.01,205.26,205.01,205.04,20671.0,200.812,201.0569,200.812,200.8414,20671.0
2021-09-07 14:00:00,205.01,205.61,204.72,205.57,42755.0,200.812,201.3997,200.5279,201.3605,42755.0
2021-09-07 14:30:00,205.53,205.58,205.17,205.41,16572.0,201.3213,201.3703,200.9687,201.2038,16572.0
2021-09-07 15:00:00,205.4,205.88,205.38,205.82,23597.0,201.194,201.6642,201.1744,201.6054,23597.0
2021-09-07 15:30:00,205.76,205.76,205.06,205.54,113246.0,201.5466,201.5466,200.8609,201.3311,113246.0
2021-09-08 09:30:00,205.32,205.79,204.65,205.79,20966.0,201.1156,201.576,200.4593,201.576,20966.0
2021-09-08 10:00:00,205.92,206.84,205.27,205.93,22677.0,201.7033,202.6045,201.0666,201.7131,22677.0
2021-09-08 10:30:00,205.81,206.08,205.12,205.93,18120.0,201.5956,201.8601,200.9197,201.7131,18120.0
2021-09-08 11:00:00,206.11,206.28,205.24,205.29,15536.0,201.8894,202.056,201.0373,201.0862,15536.0
2021-09-08 11:30:00,205.34,205.65,204.96,205.45,11984.0,201.1352,201.4389,200.763,201.243,11984.0
2021-09-08 12:00:00,205.55,206.15,205.54,205.81,13070.0,201.3409,201.9286,201.3311,201.5956,13070.0
2021-09-08 12:30:00,205.82,205.91,205.68,205.82,13373.0,201.6054,201.6935,201.4682,201.6054,13373.0
2021-09-08 13:00:00,205.85,205.99,205.62,205.77,13818.0,201.6348,201.7719,201.4095,201.5564,13818.0
2021-09-08 13:30:00,205.81,205.81,205.09,205.3,9754.0,201.5956,201.5956,200.8903,201.096,9754.0
2021-09-08 14:00:00,205.29,205.63,205.21,205.45,16938.0,201.0862,201.4193,201.0079,201.243,16938.0
2021-09-08 14:30:00,205.4,205.7,205.35,205.61,12811.0,201.194,201.4878,201.145,201.3997,12811.0
2021-09-08 15:00:00,205.65,206.32,205.53,205.97,17819.0,201.4389,202.0951,201.3213,201.7523,17819.0
2021-09-08 15:30:00,205.96,206.53,205.96,206.22,72126.0,201.7425,202.3008,201.7425,201.9972,72126.0
2021-09-09 09:30:00,205.64,206.6,204.68,205.81,40680.0,201.4291,202.3694,200.4887,201.5956,40680.0
2021-09-09 10:00:00,205.82,206.84,205.65,206.79,21261.0,201.6054,202.6045,201.4389,202.5555,21261.0
2021-09-09 10:30:00,206.9,206.91,206.03,206.42,17178.0,202.6633,202.6731,201.8111,202.1931,17178.0
2021-09-09 11:00:00,206.44,206.85,206.38,206.5,14829.0,202.2127,202.6143,202.1539,202.2715,14829.0
2021-09-09 11:30:00,206.55,206.74,206.15,206.33,17696.0,202.3204,202.5065,201.9286,202.1049,17696.0
2021-09-09 12:00:00,206.36,206.5,205.8,206.32,15912.0,202.1343,202.2715,201.5858,202.0951,15912.0
2021-09-09 12:30:00,206.34,206.66,206.3,206.58,12376.0,202.1147,202.4282,202.0756,202.3498,12376.0
2021-09-09 13:00:00,206.61,206.91,206.07,206.3,15075.0,202.3792,202.6731,201.8503,202.0756,15075.0
2021-09-09 13:30:00,206.27,206.27,205.49,205.66,22678.0,202.0462,202.0462,201.2821,201.4487,22678.0
2021-09-09 14:00:00,205.63,205.63,205.05,205.17,15586.0,201.4193,201.4193,200.8512,200.9687,15586.0
2021-09-09 14:30:00,205.14,205.67,205.01,205.53,17488.0,200.9393,201.4585,200.812,201.3213,17488.0
2021-09-09 15:00:00,205.55,205.55,205.02,205.03,16143.0,201.3409,201.3409,200.8218,200.8316,16143.0
2021-09-09 15:30:00,205.09,205.49,204.6,204.66,77624.0,200.8903,201.2821,200.4104,200.4691,77624.0
2021-09-10 09:30:00,204.22,204.58,201.6,201.92,29593.0,200.0381,200.3908,197.4718,197.7852,29593.0
2021-09-10 10:00:00,201.81,202.72,201.68,202.17,20634.0,197.6775,198.5689,197.5502,198.0301,20634.0
2021-09-10 10:30:00,202.24,202.36,201.48,201.97,35557.0,198.0987,198.2162,197.3543,197.8342,35557.0
2021-09-10 11:00:00,202.11,202.82,201.9,202.8,24171.0,197.9714,198.6668,197.7657,198.6472,24171.0
2021-09-10 11:30:00,202.79,203.28,202.65,203.28,19183.0,198.6374,199.1174,198.5003,199.1174,19183.0
2021-09-10 12:00:00,203.4,203.8,203.24,203.39,24853.0,199.2349,199.6267,199.0782,199.2251,24853.0
2021-09-10 12:30:00,203.4,203.82,203.26,203.82,7633.0,199.2349,199.6463,199.0978,199.6463,7633.0
2021-09-10 13:00:00,203.8,204.02,203.47,203.49,11243.0,199.6267,199.8422,199.3035,199.3231,11243.0
2021-09-10 13:30:00,203.44,203.82,203.27,203.42,7715.0,199.2741,199.6463,199.1076,199.2545,7715.0
2021-09-10 14:00:00,203.42,203.68,203.29,203.49,14036.0,199.2545,199.5092,199.1272,199.3231,14036.0
2021-09-10 14:30:00,203.53,203.61,203.33,203.52,14239.0,199.3623,199.4406,199.1664,199.3525,14239.0
2021-09-10 15:00:00,203.52,203.6,203.3,203.55,14120.0,199.3525,199.4308,199.137,199.3819,14120.0
2021-09-10 15:30:00,203.53,203.66,202.65,202.65,63900.0,199.3623,199.4896,198.5003,198.5003,63900.0
2021-09-13 09:30:00,203.22,204.59,202.28,204.29,88551.0,199.0586,200.4006,198.1379,200.1067,88551.0
2021-09-13 10:00:00,204.34,205.5,203.48,205.5,73990.0,200.1557,201.2919,199.3133,201.2919,73990.0
2021-09-13 10:30:00,205.46,206.51,205.34,205.87,32064.0,201.2528,202.2813,201.1352,201.6544,32064.0
2021-09-13 11:00:00,205.8,206.99,204.88,206.53,44018.0,201.5858,202.7514,200.6846,202.3008,44018.0
2021-09-13 11:30:00,206.53,206.67,205.53,205.99,20368.0,202.3008,202.438,201.3213,201.7719,20368.0
2021-09-13 12:00:00,205.92,206.08,205.46,205.99,19945.0,201.7033,201.8601,201.2528,201.7719,19945.0
2021-09-13 12:30:00,206.0,206.52,205.69,206.36,24932.0,201.7817,202.291,201.478,202.1343,24932.0
2021-09-13 13:00:00,206.39,206.56,205.76,205.98,23807.0,202.1637,202.3302,201.5466,201.7621,23807.0
2021-09-13 13:30:00,206.01,206.16,205.4,205.4,25630.0,201.7915,201.9384,201.194,201.194,25630.0
2021-09-13 14:00:00,205.37,205.49,204.93,205.26,48604.0,201.1646,201.2821,200.7336,201.0569,48604.0
2021-09-13 14:30:00,205.3,205.58,205.01,205.07,35458.0,201.096,201.3703,200.812,200.8707,35458.0
2021-09-13 15:00:00,204.97,205.92,204.52,205.8,27683.0,200.7728,201.7033,200.332,201.5858,27683.0
2021-09-13 15:30:00,205.75,206.34,205.61,206.03,104744.0,201.5368,202.1147,201.3997,201.8111,104744.0
2021-09-14 09:30:00,206.81,206.99,205.45,205.6,63142.0,202.5751,202.7514,201.243,201.3899,63142.0
2021-09-14 10:00:00,205.57,205.64,204.21,204.74,21723.0,201.3605,201.4291,200.0284,200.5475,21723.0
2021-09-14 10:30:00,204.54,205.12,204.54,204.79,18836.0,200.3516,200.9197,200.3516,200.5965,18836.0
2021-09-14 11:00:00,204.83,205.5,204.77,205.27,18529.0,200.6357,201.2919,200.5769,201.0666,18529.0
2021-09-14 11:30:00,205.32,205.4,204.48,204.58,21618.0,201.1156,201.194,200.2928,200.3908,21618.0
2021-09-14 12:00:00,204.59,204.9,204.32,204.51,17113.0,200.4006,200.7042,200.1361,200.3222,17113.0
2021-09-14 12:30:00,204.46,204.62,204.1,204.33,18806.0,200.2732,200.43,199.9206,200.1459,18806.0
2021-09-14 13:00:00,204.37,204.6,203.84,203.92,22005.0,200.1851,200.4104,199.6659,199.7443,22005.0
2021-09-14 13:30:00,203.86,203.93,203.47,203.54,17836.0,199.6855,199.7541,199.3035,199.3721,17836.0
2021-09-14 14:00:00,203.54,203.84,203.33,203.51,23857.0,199.3721,199.6659,199.1664,199.3427,23857.0
2021-09-14 14:30:00,203.51,204.15,203.46,204.15,18007.0,199.3427,199.9696,199.2937,199.9696,18007.0
2021-09-14 15:00:00,204.12,204.53,204.04,204.13,27700.0,199.9402,200.3418,199.8618,199.95,27700.0
2021-09-14 15:30:00,204.02,204.6,203.87,204.0,112160.0,199.8422,200.4104,199.6953,199.8227,112160.0
2021-09-15 09:30:00,203.27,205.01,202.18,204.93,34495.0,199.1076,200.812,198.0399,200.7336,34495.0
2021-09-15 10:00:00,204.93,206.4,204.83,205.51,38933.0,200.7336,202.1735,200.6357,201.3017,38933.0
2021-09-15 10:30:00,205.55,205.87,204.85,205.07,29010.0,201.3409,201.6544,200.6552,200.8707,29010.0
2021-09-15 11:00:00,205.15,206.09,204.75,205.98,24421.0,200.9491,201.8699,200.5573,201.7621,24421.0
2021-09-15 11:30:00,205.92,206.36,205.71,206.09,13595.0,201.7033,202.1343,201.4976,201.8699,13595.0
2021-09-15 12:00:00,206.15,206.93,206.09,206.91,29693.0,201.9286,202.6927,201.8699,202.6731,29693.0
2021-09-15 12:30:00,206.94,207.55,206.71,207.53,22642.0,202.7024,203.3,202.4772,203.2804,22642.0
2021-09-15 13:00:00,207.51,208.63,207.46,207.98,34824.0,203.2608,204.3578,203.2118,203.7212,34824.0
2021-09-15 13:30:00,207.88,208.18,207.67,207.87,33717.0,203.6232,203.9171,203.4175,203.6134,33717.0
2021-09-15 14:00:00,207.86,208.34,207.63,208.33,27838.0,203.6036,204.0738,203.3783,204.064,27838.0
2021-09-15 14:30:00,208.27,208.63,207.91,207.94,25120.0,204.0052,204.3578,203.6526,203.682,25120.0
2021-09-15 15:00:00,207.92,208.89,207.77,208.17,56063.0,203.6624,204.6125,203.5155,203.9073,56063.0
2021-09-15 15:30:00,208.21,209.1,208.18,208.59,144113.0,203.9464,204.8182,203.9171,204.3187,144113.0
2021-09-16 09:30:00,209.36,209.69,207.81,208.19,37278.0,205.0729,205.3961,203.5546,203.9269,37278.0
2021-09-16 10:00:00,208.06,208.18,206.03,206.42,21670.0,203.7995,203.9171,201.8111,202.1931,21670.0
2021-09-16 10:30:00,206.53,207.15,206.02,206.73,20544.0,202.3008,202.9081,201.8013,202.4967,20544.0
2021-09-16 11:00:00,206.81,207.13,206.37,207.09,13587.0,202.5751,202.8886,202.1441,202.8494,13587.0
2021-09-16 11:30:00,207.02,207.39,206.74,207.31,11778.0,202.7808,203.1432,202.5065,203.0649,11778.0
2021-09-16 12:00:00,207.3,207.47,207.17,207.4,8503.0,203.0551,203.2216,202.9277,203.153,8503.0
2021-09-16 12:30:00,207.44,207.84,207.36,207.57,10577.0,203.1922,203.584,203.1138,203.3195,10577.0
2021-09-16 13:00:00,207.57,207.58,207.08,207.2,11550.0,203.3195,203.3293,202.8396,202.9571,11550.0
2021-09-16 13:30:00,207.12,207.16,206.8,207.01,12734.0,202.8788,202.9179,202.5653,202.771,12734.0
2021-09-16 14:00:00,207.12,207.78,207.07,207.78,17559.0,202.8788,203.5252,202.8298,203.5252,17559.0
2021-09-16 14:30:00,207.76,208.31,207.59,208.31,18392.0,203.5057,204.0444,203.3391,204.0444,18392.0
2021-09-16 15:00:00,208.31,208.55,207.48,207.49,28282.0,204.0444,204.2795,203.2314,203.2412,28282.0
2021-09-16 15:30:00,207.49,208.22,207.38,207.78,129061.0,203.2412,203.9562,203.1334,203.5252,129061.0
2021-09-17 09:30:00,206.7,208.89,206.7,207.26,126467.0,202.4674,204.6125,202.4674,203.0159,126467.0
2021-09-17 10:00:00,207.27,207.68,206.82,207.27,31595.0,203.0257,203.4273,202.5849,203.0257,31595.0
2021-09-17 10:30:00,207.12,207.81,207.12,207.62,13655.0,202.8788,203.5546,202.8788,203.3685,13655.0
2021-09-17 11:00:00,207.65,208.34,207.55,207.89,13634.0,203.3979,204.0738,203.3,203.633,13634.0
2021-09-17 11:30:00,207.83,208.47,207.68,207.84,15775.0,203.5742,204.2011,203.4273,203.584,15775.0
2021-09-17 12:00:00,207.81,208.08,207.42,207.76,14239.0,203.5546,203.8191,203.1726,203.5057,14239.0
2021-09-17 12:30:00,207.7,207.93,207.23,207.63,19232.0,203.4469,203.6722,202.9865,203.3783,19232.0
2021-09-17 13:00:00,207.59,207.75,207.35,207.75,18770.0,203.3391,203.4959,203.1041,203.4959,18770.0
2021-09-17 13:30:00,207.69,207.72,207.19,207.41,15469.0,203.4371,203.4665,202.9473,203.1628,15469.0
2021-09-17 14:00:00,207.39,208.08,207.29,207.83,31640.0,203.1432,203.8191,203.0453,203.5742,31640.0
2021-09-17 14:30:00,207.8,208.2,207.61,208.14,27554.0,203.5448,203.9366,203.3587,203.8779,27554.0
2021-09-17 15:00:00,208.14,208.47,208.05,208.29,34464.0,203.8779,204.2011,203.7897,204.0248,34464.0
2021-09-17 15:30:00,208.23,208.5,207.67,207.71,174985.0,203.966,204.2305,203.4175,203.4567,174985.0
2021-09-20 09:30:00,205.87,205.87,203.63,204.79,44215.0,201.6544,201.6544,199.4602,200.5965,44215.0
2021-09-20 10:00:00,204.8,204.89,203.12,204.02,31405.0,200.6063,200.6944,198.9607,199.8422,31405.0
2021-09-20 10:30:00,203.98,204.05,202.53,203.39,27741.0,199.8031,199.8716,198.3828,199.2251,27741.0
2021-09-20 11:00:00,203.31,203.79,203.05,203.4,20951.0,199.1468,199.617,198.8921,199.2349,20951.0
2021-09-20 11:30:00,203.09,203.2,202.35,202.36,12098.0,198.9313,199.039,198.2064,198.2162,12098.0
2021-09-20 12:00:00,202.4,202.49,201.59,202.12,19513.0,198.2554,198.3436,197.462,197.9811,19513.0
2021-09-20 12:30:00,202.22,202.48,201.67,201.68,27328.0,198.0791,198.3338,197.5404,197.5502,27328.0
2021-09-20 13:00:00,201.71,201.84,200.95,201.81,21685.0,197.5795,197.7069,196.8351,197.6775,21685.0
2021-09-20 13:30:00,201.82,201.82,201.27,201.61,18084.0,197.6873,197.6873,197.1486,197.4816,18084.0
2021-09-20 14:00:00,201.63,201.81,200.71,200.89,22543.0,197.5012,197.6775,196.6,196.7763,22543.0
2021-09-20 14:30:00,200.81,201.0,200.09,200.28,27579.0,196.698,196.8841,195.9927,196.1788,27579.0
2021-09-20 15:00:00,200.38,200.54,199.77,200.44,50625.0,196.2768,196.4335,195.6793,196.3356,50625.0
2021-09-20 15:30:00,200.42,202.26,200.36,201.9,113897.0,196.316,198.1183,196.2572,197.7657,113897.0
2021-09-21 09:30:00,203.23,204.75,202.38,203.71,25026.0,199.0684,200.5573,198.2358,199.5386,25026.0
2021-09-21 10:00:00,204.16,204.32,202.5,202.79,21286.0,199.9794,200.1361,198.3534,198.6374,21286.0
2021-09-21 10:30:00,202.79,202.79,201.34,201.5,19546.0,198.6374,198.6374,197.2171,197.3738,19546.0
2021-09-21 11:00:00,201.42,202.3,201.08,202.0,20750.0,197.2955,198.1575,196.9624,197.8636,20750.0
2021-09-21 11:30:00,202.06,202.89,202.05,202.37,18864.0,197.9224,198.7354,197.9126,198.226,18864.0
2021-09-21 12:00:00,202.41,202.64,202.07,202.08,18457.0,198.2652,198.4905,197.9322,197.942,18457.0
2021-09-21 12:30:00,202.02,202.12,201.34,201.6,16584.0,197.8832,197.9811,197.2171,197.4718,16584.0
2021-09-21 13:00:00,201.68,201.73,201.07,201.08,19770.0,197.5502,197.5991,196.9526,196.9624,19770.0
2021-09-21 13:30:00,201.09,201.17,200.61,200.77,15156.0,196.9722,197.0506,196.5021,196.6588,15156.0
2021-09-21 14:00:00,200.87,201.1,200.31,200.34,12689.0,196.7567,196.982,196.2082,196.2376,12689.0
2021-09-21 14:30:00,200.45,201.01,200.45,200.71,18528.0,196.3453,196.8939,196.3453,196.6,18528.0
2021-09-21 15:00:00,200.71,201.71,200.71,201.56,18005.0,196.6,197.5795,196.6,197.4326,18005.0
2021-09-21 15:30:00,201.68,202.04,201.05,201.08,60930.0,197.5502,197.9028,196.9331,196.9624,60930.0
2021-09-22 09:30:00,202.43,202.43,201.42,202.07,16158.0,198.2848,198.2848,197.2955,197.9322,16158.0
2021-09-22 10:00:00,202.07,202.97,201.83,202.97,29244.0,197.9322,198.8137,197.6971,198.8137,29244.0
2021-09-22 10:30:00,202.92,203.33,202.74,203.09,16981.0,198.7648,199.1664,198.5885,198.9313,16981.0
2021-09-22 11:00:00,203.1,203.81,203.08,203.35,14636.0,198.9411,199.6365,198.9215,199.186,14636.0
2021-09-22 11:30:00,203.34,203.94,203.13,203.94,16067.0,199.1762,199.7639,198.9705,199.7639,16067.0
2021-09-22 12:00:00,203.82,204.5,203.82,204.35,16837.0,199.6463,200.3124,199.6463,200.1655,16837.0
2021-09-22 12:30:00,204.37,204.54,204.32,204.39,10635.0,200.1851,200.3516,200.1361,200.2047,10635.0
2021-09-22 13:00:00,204.38,204.44,203.83,204.22,12288.0,200.1949,200.2536,199.6561,200.0381,12288.0
2021-09-22 13:30:00,204.26,204.36,203.38,203.4,9910.0,200.0773,200.1753,199.2153,199.2349,9910.0
2021-09-22 14:00:00,203.32,204.24,203.16,203.89,10408.0,199.1566,200.0577,198.9999,199.7149,10408.0
2021-09-22 14:30:00,204.19,204.21,202.6,203.15,16724.0,200.0088,200.0284,198.4513,198.9901,16724.0
2021-09-22 15:00:00,203.02,203.82,203.02,203.45,11607.0,198.8627,199.6463,198.8627,199.2839,11607.0
2021-09-22 15:30:00,203.45,203.45,202.4,202.63,50500.0,199.2839,199.2839,198.2554,198.4807,50500.0
2021-09-23 09:30:00,203.54,205.39,202.77,204.91,23570.0,199.3721,201.1842,198.6178,200.714,23570.0
2021-09-23 10:00:00,204.71,205.34,203.93,204.4,20309.0,200.5181,201.1352,199.7541,200.2145,20309.0
2021-09-23 10:30:00,204.48,205.04,204.02,204.61,15742.0,200.2928,200.8414,199.8422,200.4202,15742.0
2021-09-23 11:00:00,204.46,204.65,203.92,204.15,11674.0,200.2732,200.4593,199.7443,199.9696,11674.0
2021-09-23 11:30:00,204.21,204.59,204.21,204.35,12688.0,200.0284,200.4006,200.0284,200.1655,12688.0
2021-09-23 12:00:00,204.3,204.62,203.87,204.54,18831.0,200.1165,200.43,199.6953,200.3516,18831.0
2021-09-23 12:30:00,204.51,204.58,204.1,204.24,14823.0,200.3222,200.3908,199.9206,200.0577,14823.0
2021-09-23 13:00:00,204.3,204.44,203.85,204.21,24351.0,200.1165,200.2536,199.6757,200.0284,24351.0
2021-09-23 13:30:00,204.25,204.43,204.21,204.36,16721.0,200.0675,200.2438,200.0284,200.1753,16721.0
2021-09-23 14:00:00,204.35,204.45,203.68,203.74,16692.0,200.1655,200.2634,199.5092,199.568,16692.0
2021-09-23 14:30:00,203.74,203.76,203.27,203.58,16509.0,199.568,199.5876,199.1076,199.4113,16509.0
2021-09-23 15:00:00,203.62,203.74,203.12,203.26,21341.0,199.4504,199.568,198.9607,199.0978,21341.0
2021-09-23 15:30:00,203.26,203.26,202.59,202.6,85410.0,199.0978,199.0978,198.4415,198.4513,85410.0
2021-09-24 09:30:00,202.13,203.14,202.13,203.08,9179.0,197.9909,198.9803,197.9909,198.9215,9179.0
2021-09-24 10:00:00,203.34,204.11,203.23,203.62,35422.0,199.1762,199.9304,199.0684,199.4504,35422.0
2021-09-24 10:30:00,203.51,204.03,203.41,203.71,15867.0,199.3427,199.852,199.2447,199.5386,15867.0
2021-09-24 11:00:00,203.72,204.34,203.4,203.4,17056.0,199.5484,200.1557,199.2349,199.2349,17056.0
2021-09-24 11:30:00,203.39,203.74,203.24,203.64,12980.0,199.2251,199.568,199.0782,199.47,12980.0
2021-09-24 12:00:00,203.7,204.06,203.58,203.58,13193.0,199.5288,199.8814,199.4113,199.4113,13193.0
2021-09-24 12:30:00,203.61,203.8,203.43,203.64,9987.0,199.4406,199.6267,199.2643,199.47,9987.0
2021-09-24 13:00:00,203.64,203.74,203.41,203.5,12827.0,199.47,199.568,199.2447,199.3329,12827.0
2021-09-24 13:30:00,203.5,203.51,203.27,203.41,15628.0,199.3329,199.3427,199.1076,199.2447,15628.0
2021-09-24 14:00:00,203.41,203.43,203.1,203.23,22827.0,199.2447,199.2643,198.9411,199.0684,22827.0
2021-09-24 14:30:00,203.23,203.56,203.17,203.51,17938.0,199.0684,199.3917,199.0096,199.3427,17938.0
2021-09-24 15:00:00,203.51,203.51,202.86,203.31,29122.0,199.3427,199.3427,198.706,199.1468,29122.0
2021-09-24 15:30:00,203.33,203.44,203.0,203.17,81478.0,199.1664,199.2741,198.8431,199.0096,81478.0
2021-09-27 09:30:00,202.67,204.36,202.67,204.23,17038.0,198.5199,200.1753,198.5199,200.0479,17038.0
2021-09-27 10:00:00,204.35,205.0,204.04,204.76,15877.0,200.1655,200.8022,199.8618,200.5671,15877.0
2021-09-27 10:30:00,204.68,205.08,204.5,204.54,12914.0,200.4887,200.8805,200.3124,200.3516,12914.0
2021-09-27 11:00:00,204.58,204.64,204.07,204.64,16732.0,200.3908,200.4495,199.8912,200.4495,16732.0
2021-09-27 11:30:00,204.59,204.95,204.28,204.83,17545.0,200.4006,200.7532,200.0969,200.6357,17545.0
2021-09-27 12:00:00,204.77,204.95,204.71,204.74,9524.0,200.5769,200.7532,200.5181,200.5475,9524.0
2021-09-27 12:30:00,204.72,204.72,204.33,204.58,16587.0,200.5279,200.5279,200.1459,200.3908,16587.0
2021-09-27 13:00:00,204.51,204.7,204.34,204.44,11798.0,200.3222,200.5083,200.1557,200.2536,11798.0
2021-09-27 13:30:00,204.41,204.51,204.18,204.42,22303.0,200.2243,200.3222,199.999,200.2341,22303.0
2021-09-27 14:00:00,204.37,204.58,204.33,204.52,17465.0,200.1851,200.3908,200.1459,200.332,17465.0
2021-09-27 14:30:00,204.52,204.68,204.5,204.56,18389.0,200.332,200.4887,200.3124,200.3712,18389.0
2021-09-27 15:00:00,204.56,204.88,204.44,204.75,19439.0,200.3712,200.6846,200.2536,200.5573,19439.0
2021-09-27 15:30:00,204.74,204.97,204.39,204.43,97452.0,200.5475,200.7728,200.2047,200.2438,97452.0
2021-09-28 09:30:00,204.0,204.85,203.64,204.33,17170.0,199.8227,200.6552,199.47,200.1459,17170.0
2021-09-28 10:00:00,204.2,205.12,203.66,205.0,42096.0,200.0186,200.9197,199.4896,200.8022,42096.0
2021-09-28 10:30:00,205.0,205.13,203.07,203.2,28962.0,200.8022,200.9295,198.9117,199.039,28962.0
2021-09-28 11:00:00,203.41,203.41,201.88,202.5,22231.0,199.2447,199.2447,197.7461,198.3534,22231.0
2021-09-28 11:30:00,202.53,202.66,202.2,202.53,22104.0,198.3828,198.5101,198.0595,198.3828,22104.0
2021-09-28 12:00:00,202.37,202.63,202.3,202.57,12234.0,198.226,198.4807,198.1575,198.4219,12234.0
2021-09-28 12:30:00,202.54,202.76,202.33,202.54,29882.0,198.3925,198.608,198.1868,198.3925,29882.0
2021-09-28 13:00:00,202.56,203.57,202.53,203.23,22966.0,198.4121,199.4015,198.3828,199.0684,22966.0
2021-09-28 13:30:00,203.28,203.31,202.75,202.76,14028.0,199.1174,199.1468,198.5982,198.608,14028.0
2021-09-28 14:00:00,202.71,203.3,202.55,203.25,21215.0,198.5591,199.137,198.4023,199.088,21215.0
2021-09-28 14:30:00,203.17,203.65,202.73,203.45,19137.0,199.0096,199.4798,198.5787,199.2839,19137.0
2021-09-28 15:00:00,203.39,203.92,203.27,203.28,16962.0,199.2251,199.7443,199.1076,199.1174,16962.0
2021-09-28 15:30:00,203.22,203.75,202.43,202.56,82202.0,199.0586,199.5778,198.2848,198.4121,82202.0
2021-09-29 09:30:00,202.79,203.94,202.13,203.48,12765.0,198.6374,199.7639,197.9909,199.3133,12765.0
2021-09-29 10:00:00,203.69,204.64,203.24,204.55,12824.0,199.519,200.4495,199.0782,200.3614,12824.0
2021-09-29 10:30:00,204.45,205.48,204.42,205.21,18872.0,200.2634,201.2723,200.2341,201.0079,18872.0
2021-09-29 11:00:00,205.16,205.46,204.63,205.19,24830.0,200.9589,201.2528,200.4398,200.9883,24830.0
2021-09-29 11:30:00,205.22,205.94,205.14,205.66,26718.0,201.0177,201.7229,200.9393,201.4487,26718.0
2021-09-29 12:00:00,205.72,205.94,205.48,205.94,17691.0,201.5074,201.7229,201.2723,201.7229,17691.0
2021-09-29 12:30:00,205.93,206.02,205.64,205.72,26146.0,201.7131,201.8013,201.4291,201.5074,26146.0
2021-09-29 13:00:00,205.75,205.75,205.08,205.35,25165.0,201.5368,201.5368,200.8805,201.145,25165.0
2021-09-29 13:30:00,205.36,205.59,205.14,205.51,15598.0,201.1548,201.3801,200.9393,201.3017,15598.0
2021-09-29 14:00:00,205.53,205.82,205.41,205.76,15797.0,201.3213,201.6054,201.2038,201.5466,15797.0
2021-09-29 14:30:00,205.82,205.99,205.7,205.99,14425.0,201.6054,201.7719,201.4878,201.7719,14425.0
2021-09-29 15:00:00,206.0,206.09,205.68,206.09,14022.0,201.7817,201.8699,201.4682,201.8699,14022.0
2021-09-29 15:30:00,206.09,206.29,205.37,205.41,65570.0,201.8699,202.0658,201.1646,201.2038,65570.0
2021-09-30 09:30:00,206.73,208.48,206.47,206.63,41473.0,202.4967,204.2109,202.2421,202.3988,41473.0
2021-09-30 10:00:00,206.8,206.89,204.89,205.26,17625.0,202.5653,202.6535,200.6944,201.0569,17625.0
2021-09-30 10:30:00,205.3,205.48,203.54,203.94,15141.0,201.096,201.2723,199.3721,199.7639,15141.0
2021-09-30 11:00:00,203.94,204.07,203.54,203.8,9003.0,199.7639,199.8912,199.3721,199.6267,9003.0
2021-09-30 11:30:00,203.74,203.74,202.1,202.37,13057.0,199.568,199.568,197.9616,198.226,13057.0
2021-09-30 12:00:00,202.53,202.69,201.25,201.25,23476.0,198.3828,198.5395,197.129,197.129,23476.0
2021-09-30 12:30:00,201.14,201.35,200.63,201.1,18018.0,197.0212,197.2269,196.5217,196.982,18018.0
2021-09-30 13:00:00,201.14,201.61,200.66,200.7,14028.0,197.0212,197.4816,196.551,196.5902,14028.0
2021-09-30 13:30:00,200.76,201.37,200.64,201.13,11725.0,196.649,197.2465,196.5315,197.0114,11725.0
2021-09-30 14:00:00,201.1,201.67,200.89,201.46,16789.0,196.982,197.5404,196.7763,197.3347,16789.0
2021-09-30 14:30:00,201.52,202.28,201.42,201.92,17255.0,197.3934,198.1379,197.2955,197.7852,17255.0
2021-09-30 15:00:00,201.97,202.46,201.64,201.85,17350.0,197.8342,198.3142,197.511,197.7167,17350.0
2021-09-30 15:30:00,201.74,202.02,199.35,199.38,118163.0,197.6089,197.8832,195.2679,195.2973,118163.0
2021-10-01 09:30:00,199.84,200.29,197.07,197.49,35254.0,195.7478,196.1886,193.0346,193.446,35254.0
2021-10-01 10:00:00,197.42,198.5,196.92,197.3,19092.0,193.3774,194.4353,192.8876,193.2598,19092.0
2021-10-01 10:30:00,197.35,197.35,195.73,196.4,99642.0,193.3088,193.3088,191.722,192.3783,99642.0
2021-10-01 11:00:00,196.34,197.55,195.31,197.11,18936.0,192.3195,193.5047,191.3106,193.0737,18936.0
2021-10-01 11:30:00,197.21,197.93,196.99,197.51,18349.0,193.1717,193.8769,192.9562,193.4655,18349.0
2021-10-01 12:00:00,197.56,197.98,197.35,197.79,14736.0,193.5145,193.9259,193.3088,193.7398,14736.0
2021-10-01 12:30:00,198.07,198.26,197.73,197.86,8269.0,194.0141,194.2002,193.681,193.8084,8269.0
2021-10-01 13:00:00,197.81,198.51,197.58,198.42,7694.0,193.7594,194.4451,193.5341,194.3569,7694.0
2021-10-01 13:30:00,198.57,199.26,198.54,199.12,11557.0,194.5038,195.1797,194.4745,195.0426,11557.0
2021-10-01 14:00:00,199.23,199.6,199.1,199.54,10281.0,195.1503,195.5128,195.023,195.454,10281.0
2021-10-01 14:30:00,199.5,199.73,198.99,199.56,14811.0,195.4148,195.6401,194.9152,195.4736,14811.0
2021-10-01 15:00:00,199.58,200.34,199.58,199.66,18476.0,195.4932,196.2376,195.4932,195.5715,18476.0
2021-10-01 15:30:00,199.6,200.29,199.22,199.9,106329.0,195.5128,196.1886,195.1405,195.8066,106329.0
2021-10-04 09:30:00,200.32,204.21,199.86,203.06,51404.0,196.218,200.0284,195.7674,198.9019,51404.0
2021-10-04 10:00:00,203.27,204.14,202.38,202.44,43457.0,199.1076,199.9598,198.2358,198.2946,43457.0
2021-10-04 10:30:00,202.24,202.51,200.33,200.53,24012.0,198.0987,198.3632,196.2278,196.4237,24012.0
2021-10-04 11:00:00,200.46,201.07,199.82,199.84,15640.0,196.3551,196.9526,195.7282,195.7478,15640.0
2021-10-04 11:30:00,199.84,199.84,198.49,199.41,22112.0,195.7478,195.7478,194.4255,195.3266,22112.0
2021-10-04 12:00:00,199.37,199.74,199.03,199.44,18652.0,195.2875,195.6499,194.9544,195.356,18652.0
2021-10-04 12:30:00,199.29,199.88,199.17,199.17,20482.0,195.2091,195.787,195.0916,195.0916,20482.0
2021-10-04 13:00:00,199.1,199.9,199.02,199.6,15219.0,195.023,195.8066,194.9446,195.5128,15219.0
2021-10-04 13:30:00,199.59,200.0,199.48,199.66,17073.0,195.503,195.9046,195.3952,195.5715,17073.0
2021-10-04 14:00:00,199.76,199.94,199.23,199.62,22323.0,195.6695,195.8458,195.1503,195.5323,22323.0
2021-10-04 14:30:00,199.63,199.95,199.41,199.79,12404.0,195.5421,195.8556,195.3266,195.6989,12404.0
2021-10-04 15:00:00,199.86,200.05,199.49,199.76,14351.0,195.7674,195.9535,195.405,195.6695,14351.0
2021-10-04 15:30:00,199.76,200.61,199.57,199.99,66641.0,195.6695,196.5021,195.4834,195.8948,66641.0
2021-10-05 09:30:00,199.82,200.32,198.66,199.55,33988.0,195.7282,196.218,194.592,195.4638,33988.0
2021-10-05 10:00:00,199.51,201.36,199.5,201.17,22016.0,195.4246,197.2367,195.4148,197.0506,22016.0
2021-10-05 10:30:00,201.2,201.3,200.35,201.15,28999.0,197.08,197.1779,196.2474,197.031,28999.0
2021-10-05 11:00:00,201.19,201.8,201.14,201.4,12396.0,197.0702,197.6677,197.0212,197.2759,12396.0
2021-10-05 11:30:00,201.54,201.71,200.35,200.6,13432.0,197.413,197.5795,196.2474,196.4923,13432.0
2021-10-05 12:00:00,200.49,200.52,199.44,199.62,17881.0,196.3845,196.4139,195.356,195.5323,17881.0
2021-10-05 12:30:00,199.21,199.44,198.81,198.96,17267.0,195.1307,195.356,194.7389,194.8859,17267.0
2021-10-05 13:00:00,199.01,199.55,198.86,199.51,10229.0,194.9348,195.4638,194.7879,195.4246,10229.0
2021-10-05 13:30:00,199.61,199.93,199.42,199.5,11772.0,195.5225,195.836,195.3364,195.4148,11772.0
2021-10-05 14:00:00,199.55,199.67,199.24,199.6,11920.0,195.4638,195.5813,195.1601,195.5128,11920.0
2021-10-05 14:30:00,199.72,199.8,199.2,199.28,11448.0,195.6303,195.7087,195.1209,195.1993,11448.0
2021-10-05 15:00:00,199.31,199.43,198.94,199.1,16524.0,195.2287,195.3462,194.8663,195.023,16524.0
2021-10-05 15:30:00,199.03,199.2,198.19,198.22,83902.0,194.9544,195.1209,194.1316,194.161,83902.0
2021-10-06 09:30:00,196.52,197.74,195.68,195.72,35949.0,192.4958,193.6908,191.673,191.7122,35949.0
2021-10-06 10:00:00,195.81,195.82,193.89,195.31,38476.0,191.8004,191.8102,189.9197,191.3106,38476.0
2021-10-06 10:30:00,195.29,196.75,195.23,196.73,29727.0,191.291,192.7211,191.2322,192.7015,29727.0
2021-10-06 11:00:00,196.68,197.11,196.57,196.66,22973.0,192.6525,193.0737,192.5448,192.633,22973.0
2021-10-06 11:30:00,196.6,196.75,196.08,196.6,15270.0,192.5742,192.7211,192.0648,192.5742,15270.0
2021-10-06 12:00:00,196.54,196.61,195.14,195.31,16591.0,192.5154,192.584,191.1441,191.3106,16591.0
2021-10-06 12:30:00,195.19,196.11,195.19,195.91,10111.0,191.1931,192.0942,191.1931,191.8983,10111.0
2021-10-06 13:00:00,195.88,196.8,195.65,196.62,16954.0,191.8689,192.7701,191.6436,192.5938,16954.0
2021-10-06 13:30:00,196.65,197.23,196.65,196.91,16500.0,192.6232,193.1913,192.6232,192.8778,16500.0
2021-10-06 14:00:00,197.0,197.9,196.72,197.67,15119.0,192.966,193.8476,192.6917,193.6223,15119.0
2021-10-06 14:30:00,197.72,197.78,197.23,197.32,21230.0,193.6712,193.73,193.1913,193.2794,21230.0
2021-10-06 15:00:00,197.26,197.5,197.03,197.27,15220.0,193.2207,193.4558,192.9954,193.2305,15220.0
2021-10-06 15:30:00,197.31,198.28,196.91,198.21,62630.0,193.2696,194.2198,192.8778,194.1512,62630.0
2021-10-07 09:30:00,198.91,200.08,198.31,199.96,28052.0,194.8369,195.9829,194.2492,195.8654,28052.0
2021-10-07 10:00:00,200.08,201.29,200.0,201.28,39689.0,195.9829,197.1681,195.9046,197.1583,39689.0
2021-10-07 10:30:00,201.25,201.33,200.06,200.85,18981.0,197.129,197.2073,195.9633,196.7372,18981.0
2021-10-07 11:00:00,200.95,200.98,199.95,200.37,9919.0,196.8351,196.8645,195.8556,196.267,9919.0
2021-10-07 11:30:00,200.47,200.68,200.28,200.45,7591.0,196.3649,196.5706,196.1788,196.3453,7591.0
2021-10-07 12:00:00,200.55,200.81,200.46,200.78,7512.0,196.4433,196.698,196.3551,196.6686,7512.0
2021-10-07 12:30:00,200.79,201.04,200.62,200.84,6612.0,196.6784,196.9233,196.5119,196.7274,6612.0
2021-10-07 13:00:00,200.84,201.03,200.81,201.02,6783.0,196.7274,196.9135,196.698,196.9037,6783.0
2021-10-07 13:30:00,200.97,201.05,200.6,200.6,6416.0,196.8547,196.9331,196.4923,196.4923,6416.0
2021-10-07 14:00:00,200.56,200.56,200.16,200.24,6421.0,196.4531,196.4531,196.0613,196.1396,6421.0
2021-10-07 14:30:00,200.22,200.22,199.6,199.6,4814.0,196.1201,196.1201,195.5128,195.5128,4814.0
2021-10-07 15:00:00,199.53,200.16,199.53,200.02,7581.0,195.4442,196.0613,195.4442,195.9242,7581.0
2021-10-07 15:30:00,199.92,200.14,199.46,199.64,48047.0,195.8262,196.0417,195.3756,195.5519,48047.0
2021-10-08 09:30:00,199.78,201.1,199.12,199.66,16569.0,195.6891,196.982,195.0426,195.5715,16569.0
2021-10-08 10:00:00,199.67,200.45,199.59,199.94,7356.0,195.5813,196.3453,195.503,195.8458,7356.0
2021-10-08 10:30:00,199.72,200.48,199.67,200.41,8712.0,195.6303,196.3747,195.5813,196.3062,8712.0
2021-10-08 11:00:00,200.41,200.65,200.14,200.39,8447.0,196.3062,196.5413,196.0417,196.2866,8447.0
2021-10-08 11:30:00,200.37,200.37,200.0,200.08,5296.0,196.267,196.267,195.9046,195.9829,5296.0
2021-10-08 12:00:00,200.02,200.02,199.6,199.69,5417.0,195.9242,195.9242,195.5128,195.6009,5417.0
2021-10-08 12:30:00,199.56,199.9,199.47,199.83,8065.0,195.4736,195.8066,195.3854,195.738,8065.0
2021-10-08 13:00:00,199.83,200.2,199.62,199.91,5292.0,195.738,196.1005,195.5323,195.8164,5292.0
2021-10-08 13:30:00,200.06,200.17,199.85,200.09,6190.0,195.9633,196.0711,195.7576,195.9927,6190.0
2021-10-08 14:00:00,200.08,200.6,200.07,200.51,7249.0,195.9829,196.4923,195.9731,196.4041,7249.0
2021-10-08 14:30:00,200.64,200.79,200.51,200.75,7916.0,196.5315,196.6784,196.4041,196.6392,7916.0
2021-10-08 15:00:00,200.74,200.88,200.57,200.74,9138.0,196.6294,196.7665,196.4629,196.6294,9138.0
2021-10-08 15:30:00,200.76,200.82,200.13,200.23,44087.0,196.649,196.7078,196.0319,196.1299,44087.0
2021-10-11 09:30:00,200.65,202.99,200.41,202.99,19993.0,196.5413,198.8333,196.3062,198.8333,19993.0
2021-10-11 10:00:00,203.35,204.23,202.94,203.73,29203.0,199.186,200.0479,198.7844,199.5582,29203.0
2021-10-11 10:30:00,203.68,203.75,203.16,203.26,12852.0,199.5092,199.5778,198.9999,199.0978,12852.0
2021-10-11 11:00:00,203.27,203.27,202.73,203.12,9601.0,199.1076,199.1076,198.5787,198.9607,9601.0
2021-10-11 11:30:00,203.14,203.19,202.53,202.72,14210.0,198.9803,199.0292,198.3828,198.5689,14210.0
2021-10-11 12:00:00,202.72,202.72,202.1,202.34,9886.0,198.5689,198.5689,197.9616,198.1966,9886.0
2021-10-11 12:30:00,202.35,202.78,202.17,202.18,5872.0,198.2064,198.6276,198.0301,198.0399,5872.0
2021-10-11 13:00:00,202.19,202.39,201.71,201.96,6350.0,198.0497,198.2456,197.5795,197.8244,6350.0
2021-10-11 13:30:00,202.03,202.12,201.66,201.98,12797.0,197.893,197.9811,197.5306,197.844,12797.0
2021-10-11 14:00:00,201.98,202.52,201.86,201.95,6841.0,197.844,198.373,197.7265,197.8146,6841.0
2021-10-11 14:30:00,202.25,202.39,201.93,202.38,8113.0,198.1085,198.2456,197.795,198.2358,8113.0
2021-10-11 15:00:00,202.29,202.31,201.74,201.88,13116.0,198.1477,198.1673,197.6089,197.7461,13116.0
2021-10-11 15:30:00,201.81,202.06,201.48,201.69,55556.0,197.6775,197.9224,197.3543,197.56,55556.0
2021-10-12 09:30:00,201.47,202.59,199.64,201.44,46337.0,197.3445,198.4415,195.5519,197.3151,46337.0
2021-10-12 10:00:00,201.44,201.66,200.79,200.93,48093.0,197.3151,197.5306,196.6784,196.8155,48093.0
2021-10-12 10:30:00,200.75,201.68,200.58,201.5,13198.0,196.6392,197.5502,196.4727,197.3738,13198.0
2021-10-12 11:00:00,201.5,202.32,201.01,201.34,41159.0,197.3738,198.1771,196.8939,197.2171,41159.0
2021-10-12 11:30:00,201.55,201.71,200.84,201.58,14156.0,197.4228,197.5795,196.7274,197.4522,14156.0
2021-10-12 12:00:00,201.91,202.38,201.73,202.13,11583.0,197.7754,198.2358,197.5991,197.9909,11583.0
2021-10-12 12:30:00,201.98,202.08,201.14,201.57,10630.0,197.844,197.942,197.0212,197.4424,10630.0
2021-10-12 13:00:00,201.6,201.8,201.5,201.76,8637.0,197.4718,197.6677,197.3738,197.6285,8637.0
2021-10-12 13:30:00,201.8,202.23,201.76,201.88,13413.0,197.6677,198.0889,197.6285,197.7461,13413.0
2021-10-12 14:00:00,201.88,201.93,201.16,201.51,14204.0,197.7461,197.795,197.0408,197.3836,14204.0
2021-10-12 14:30:00,201.52,201.69,201.23,201.23,9071.0,197.3934,197.56,197.1094,197.1094,9071.0
2021-10-12 15:00:00,201.19,201.19,200.23,200.46,10790.0,197.0702,197.0702,196.1299,196.3551,10790.0
2021-10-12 15:30:00,200.4,200.45,199.64,200.1,55515.0,196.2964,196.3453,195.5519,196.0025,55515.0
2021-10-13 09:30:00,199.46,199.46,196.03,196.27,31616.0,195.3756,195.3756,192.0159,192.2509,31616.0
2021-10-13 10:00:00,196.39,196.39,194.27,195.42,39999.0,192.3685,192.3685,190.2919,191.4183,39999.0
2021-10-13 10:30:00,195.42,196.37,195.4,196.02,11581.0,191.4183,192.3489,191.3988,192.0061,11581.0
2021-10-13 11:00:00,196.02,196.67,195.7,196.65,19278.0,192.0061,192.6427,191.6926,192.6232,19278.0
2021-10-13 11:30:00,196.94,198.76,196.9,198.2,21414.0,192.9072,194.69,192.868,194.1414,21414.0
2021-10-13 12:00:00,198.22,198.68,198.08,198.55,11521.0,194.161,194.6116,194.0239,194.4843,11521.0
2021-10-13 12:30:00,198.63,199.37,198.54,199.17,16078.0,194.5626,195.2875,194.4745,195.0916,16078.0
2021-10-13 13:00:00,199.19,199.53,199.11,199.51,14572.0,195.1111,195.4442,195.0328,195.4246,14572.0
2021-10-13 13:30:00,199.46,199.85,199.43,199.74,9984.0,195.3756,195.7576,195.3462,195.6499,9984.0
2021-10-13 14:00:00,199.78,200.18,199.31,199.75,22312.0,195.6891,196.0809,195.2287,195.6597,22312.0
2021-10-13 14:30:00,199.72,199.72,199.26,199.33,19948.0,195.6303,195.6303,195.1797,195.2483,19948.0
2021-10-13 15:00:00,199.31,199.58,198.78,199.21,25451.0,195.2287,195.4932,194.7095,195.1307,25451.0
2021-10-13 15:30:00,199.15,199.72,198.95,199.26,109638.0,195.072,195.6303,194.8761,195.1797,109638.0
2021-10-14 09:30:00,201.62,203.23,200.49,200.5,37908.0,197.4914,199.0684,196.3845,196.3943,37908.0
2021-10-14 10:00:00,200.83,202.46,200.13,202.44,27621.0,196.7176,198.3142,196.0319,198.2946,27621.0
2021-10-14 10:30:00,202.37,202.59,201.08,202.5,18348.0,198.226,198.4415,196.9624,198.3534,18348.0
2021-10-14 11:00:00,202.51,202.51,201.71,202.22,17669.0,198.3632,198.3632,197.5795,198.0791,17669.0
2021-10-14 11:30:00,202.15,202.37,201.84,202.16,7520.0,198.0105,198.226,197.7069,198.0203,7520.0
2021-10-14 12:00:00,202.38,202.68,202.27,202.49,14302.0,198.2358,198.5297,198.1281,198.3436,14302.0
2021-10-14 12:30:00,202.58,203.0,202.45,203.0,15095.0,198.4317,198.8431,198.3044,198.8431,15095.0
2021-10-14 13:00:00,203.0,203.64,202.95,203.6,10192.0,198.8431,199.47,198.7942,199.4308,10192.0
2021-10-14 13:30:00,203.7,204.2,203.7,203.99,9850.0,199.5288,200.0186,199.5288,199.8129,9850.0
2021-10-14 14:00:00,204.06,204.35,203.43,203.43,9583.0,199.8814,200.1655,199.2643,199.2643,9583.0
2021-10-14 14:30:00,203.43,203.57,203.03,203.48,11603.0,199.2643,199.4015,198.8725,199.3133,11603.0
2021-10-14 15:00:00,203.52,203.52,202.79,203.04,11446.0,199.3525,199.3525,198.6374,198.8823,11446.0
2021-10-14 15:30:00,203.05,203.17,202.66,203.04,47654.0,198.8921,199.0096,198.5101,198.8823,47654.0
2021-10-15 09:30:00,204.36,205.0,203.0,204.7,38824.0,200.1753,200.8022,198.8431,200.5083,38824.0
2021-10-15 10:00:00,204.82,205.51,204.61,204.7,22371.0,200.6259,201.3017,200.4202,200.5083,22371.0
2021-10-15 10:30:00,204.46,205.05,204.45,204.63,11266.0,200.2732,200.8512,200.2634,200.4398,11266.0
2021-10-15 11:00:00,204.71,204.79,204.35,204.64,25388.0,200.5181,200.5965,200.1655,200.4495,25388.0
2021-10-15 11:30:00,204.7,204.89,204.41,204.89,6657.0,200.5083,200.6944,200.2243,200.6944,6657.0
2021-10-15 12:00:00,204.89,205.12,204.73,204.89,8643.0,200.6944,200.9197,200.5377,200.6944,8643.0
2021-10-15 12:30:00,204.94,205.14,204.71,205.04,18513.0,200.7434,200.9393,200.5181,200.8414,18513.0
2021-10-15 13:00:00,205.02,205.46,204.88,205.19,16299.0,200.8218,201.2528,200.6846,200.9883,16299.0
2021-10-15 13:30:00,205.18,205.4,205.06,205.06,16930.0,200.9785,201.194,200.8609,200.8609,16930.0
2021-10-15 14:00:00,205.04,205.58,205.04,205.29,17750.0,200.8414,201.3703,200.8414,201.0862,17750.0
2021-10-15 14:30:00,205.32,205.53,205.17,205.34,19188.0,201.1156,201.3213,200.9687,201.1352,19188.0
2021-10-15 15:00:00,205.35,205.39,204.89,205.19,48133.0,201.145,201.1842,200.6944,200.9883,48133.0
2021-10-15 15:30:00,205.19,205.24,204.15,204.15,114517.0,200.9883,201.0373,199.9696,199.9696,114517.0
2021-10-18 09:30:00,202.94,202.94,201.12,202.12,15050.0,198.7844,198.7844,197.0016,197.9811,15050.0
2021-10-18 10:00:00,202.14,202.61,201.94,202.43,7537.0,198.0007,198.4611,197.8048,198.2848,7537.0
2021-10-18 10:30:00,202.42,203.17,202.11,202.9,6492.0,198.275,199.0096,197.9714,198.7452,6492.0
2021-10-18 11:00:00,202.9,203.62,202.73,203.46,6592.0,198.7452,199.4504,198.5787,199.2937,6592.0
2021-10-18 11:30:00,203.14,203.47,203.14,203.35,5070.0,198.9803,199.3035,198.9803,199.186,5070.0
2021-10-18 12:00:00,203.35,203.75,203.35,203.41,4646.0,199.186,199.5778,199.186,199.2447,4646.0
2021-10-18 12:30:00,203.4,203.4,202.72,202.72,3470.0,199.2349,199.2349,198.5689,198.5689,3470.0
2021-10-18 13:00:00,202.66,202.78,202.43,202.46,5484.0,198.5101,198.6276,198.2848,198.3142,5484.0
2021-10-18 13:30:00,202.46,202.46,201.7,201.7,7527.0,198.3142,198.3142,197.5697,197.5697,7527.0
2021-10-18 14:00:00,201.63,201.78,201.13,201.34,15176.0,197.5012,197.6481,197.0114,197.2171,15176.0
2021-10-18 14:30:00,201.31,201.61,201.31,201.47,8602.0,197.1877,197.4816,197.1877,197.3445,8602.0
2021-10-18 15:00:00,201.47,201.73,200.99,201.02,10722.0,197.3445,197.5991,196.8743,196.9037,10722.0
2021-10-18 15:30:00,201.08,201.68,200.74,200.81,90078.0,196.9624,197.5502,196.6294,196.698,90078.0
2021-10-19 09:30:00,202.21,203.04,201.59,202.44,13447.0,198.0693,198.8823,197.462,198.2946,13447.0
2021-10-19 10:00:00,202.74,203.31,202.74,202.95,12173.0,198.5885,199.1468,198.5885,198.7942,12173.0
2021-10-19 10:30:00,203.01,203.73,202.59,203.0,15620.0,198.8529,199.5582,198.4415,198.8431,15620.0
2021-10-19 11:00:00,202.9,203.17,202.8,203.1,8101.0,198.7452,199.0096,198.6472,198.9411,8101.0
2021-10-19 11:30:00,203.11,203.21,202.8,202.84,4922.0,198.9509,199.0488,198.6472,198.6864,4922.0
2021-10-19 12:00:00,203.0,203.54,202.74,203.23,7962.0,198.8431,199.3721,198.5885,199.0684,7962.0
2021-10-19 12:30:00,203.24,203.24,202.71,202.82,6348.0,199.0782,199.0782,198.5591,198.6668,6348.0
2021-10-19 13:00:00,202.74,202.76,202.56,202.61,7189.0,198.5885,198.608,198.4121,198.4611,7189.0
2021-10-19 13:30:00,202.73,202.91,202.62,202.8,15041.0,198.5787,198.755,198.4709,198.6472,15041.0
2021-10-19 14:00:00,202.83,203.04,202.72,203.04,7410.0,198.6766,198.8823,198.5689,198.8823,7410.0
2021-10-19 14:30:00,202.97,203.05,202.71,202.72,8600.0,198.8137,198.8921,198.5591,198.5689,8600.0
2021-10-19 15:00:00,202.7,203.23,202.7,203.23,9528.0,198.5493,199.0684,198.5493,199.0684,9528.0
2021-10-19 15:30:00,203.23,203.23,202.49,202.64,46795.0,199.0684,199.0684,198.3436,198.4905,46795.0
2021-10-20 09:30:00,202.88,205.67,202.8,205.05,22744.0,198.7256,201.4585,198.6472,200.8512,22744.0
2021-10-20 10:00:00,205.03,205.7,204.74,205.31,11997.0,200.8316,201.4878,200.5475,201.1058,11997.0
2021-10-20 10:30:00,205.3,205.93,205.2,205.7,13308.0,201.096,201.7131,200.9981,201.4878,13308.0
2021-10-20 11:00:00,205.8,206.55,205.7,206.52,15102.0,201.5858,202.3204,201.4878,202.291,15102.0
2021-10-20 11:30:00,206.45,206.8,205.89,206.8,11631.0,202.2225,202.5653,201.6739,202.5653,11631.0
2021-10-20 12:00:00,206.79,207.22,206.62,206.81,12162.0,202.5555,202.9767,202.389,202.5751,12162.0
2021-10-20 12:30:00,206.81,207.21,206.76,207.14,14650.0,202.5751,202.9669,202.5261,202.8984,14650.0
2021-10-20 13:00:00,207.13,207.27,206.84,207.07,12308.0,202.8886,203.0257,202.6045,202.8298,12308.0
2021-10-20 13:30:00,207.07,207.42,206.82,207.12,24555.0,202.8298,203.1726,202.5849,202.8788,24555.0
2021-10-20 14:00:00,207.06,207.43,206.73,206.85,12090.0,202.82,203.1824,202.4967,202.6143,12090.0
2021-10-20 14:30:00,206.76,206.85,206.56,206.74,11968.0,202.5261,202.6143,202.3302,202.5065,11968.0
2021-10-20 15:00:00,206.82,206.82,206.04,206.09,22733.0,202.5849,202.5849,201.8209,201.8699,22733.0
2021-10-20 15:30:00,206.03,206.22,205.7,206.09,66023.0,201.8111,201.9972,201.4878,201.8699,66023.0
2021-10-21 09:30:00,206.0,206.66,205.53,206.12,19785.0,201.7817,202.4282,201.3213,201.8992,19785.0
2021-10-21 10:00:00,206.13,206.24,204.89,205.12,28751.0,201.909,202.0168,200.6944,200.9197,28751.0
2021-10-21 10:30:00,205.31,205.74,204.74,204.8,15144.0,201.1058,201.527,200.5475,200.6063,15144.0
2021-10-21 11:00:00,204.72,205.47,204.72,205.09,17284.0,200.5279,201.2625,200.5279,200.8903,17284.0
2021-10-21 11:30:00,205.17,206.22,205.17,206.22,10818.0,200.9687,201.9972,200.9687,201.9972,10818.0
2021-10-21 12:00:00,206.28,206.61,206.06,206.23,6436.0,202.056,202.3792,201.8405,202.007,6436.0
2021-10-21 12:30:00,206.28,206.34,205.94,206.15,4247.0,202.056,202.1147,201.7229,201.9286,4247.0
2021-10-21 13:00:00,206.15,206.37,206.15,206.35,3391.0,201.9286,202.1441,201.9286,202.1245,3391.0
2021-10-21 13:30:00,206.35,206.51,206.18,206.26,4296.0,202.1245,202.2813,201.958,202.0364,4296.0
2021-10-21 14:00:00,206.32,206.39,206.16,206.3,5925.0,202.0951,202.1637,201.9384,202.0756,5925.0
2021-10-21 14:30:00,206.39,206.43,205.83,205.96,5810.0,202.1637,202.2029,201.6152,201.7425,5810.0
2021-10-21 15:00:00,206.01,206.28,205.81,206.27,8334.0,201.7915,202.056,201.5956,202.0462,8334.0
2021-10-21 15:30:00,206.26,207.25,206.25,207.22,39821.0,202.0364,203.0061,202.0266,202.9767,39821.0
2021-10-22 09:30:00,207.98,208.77,207.02,208.25,26718.0,203.7212,204.495,202.7808,203.9856,26718.0
2021-10-22 10:00:00,208.27,208.57,207.4,208.03,18201.0,204.0052,204.2991,203.153,203.7701,18201.0
2021-10-22 10:30:00,207.78,208.25,207.48,207.7,9696.0,203.5252,203.9856,203.2314,203.4469,9696.0
2021-10-22 11:00:00,207.59,208.0,207.26,207.49,12554.0,203.3391,203.7407,203.0159,203.2412,12554.0
2021-10-22 11:30:00,207.39,207.61,206.85,207.3,5880.0,203.1432,203.3587,202.6143,203.0551,5880.0
2021-10-22 12:00:00,207.06,207.67,206.85,207.58,3973.0,202.82,203.4175,202.6143,203.3293,3973.0
2021-10-22 12:30:00,207.58,207.78,207.5,207.69,6033.0,203.3293,203.5252,203.251,203.4371,6033.0
2021-10-22 13:00:00,207.63,207.63,207.08,207.18,4933.0,203.3783,203.3783,202.8396,202.9375,4933.0
2021-10-22 13:30:00,207.32,207.85,207.26,207.69,6067.0,203.0747,203.5938,203.0159,203.4371,6067.0
2021-10-22 14:00:00,207.68,207.99,207.6,207.8,7666.0,203.4273,203.7309,203.3489,203.5448,7666.0
2021-10-22 14:30:00,208.03,208.41,208.01,208.33,4606.0,203.7701,204.1423,203.7505,204.064,4606.0
2021-10-22 15:00:00,208.22,208.49,208.0,208.49,8997.0,203.9562,204.2207,203.7407,204.2207,8997.0
2021-10-22 15:30:00,208.43,209.31,208.43,209.07,48281.0,204.1619,205.0239,204.1619,204.7888,48281.0
2021-10-25 09:30:00,209.3,209.89,208.06,209.35,14376.0,205.0141,205.592,203.7995,205.0631,14376.0
2021-10-25 10:00:00,209.35,209.86,208.81,209.27,10333.0,205.0631,205.5627,204.5342,204.9847,10333.0
2021-10-25 10:30:00,209.09,209.65,209.08,209.39,14631.0,204.8084,205.357,204.7986,205.1023,14631.0
2021-10-25 11:00:00,209.26,209.6,209.18,209.58,20835.0,204.9749,205.308,204.8966,205.2884,20835.0
2021-10-25 11:30:00,209.69,210.17,209.32,209.61,32050.0,205.3961,205.8663,205.0337,205.3178,32050.0
2021-10-25 12:00:00,209.48,209.72,209.01,209.14,12305.0,205.1904,205.4255,204.7301,204.8574,12305.0
2021-10-25 12:30:00,209.14,209.14,207.94,208.28,8071.0,204.8574,204.8574,203.682,204.015,8071.0
2021-10-25 13:00:00,208.28,208.71,208.15,208.63,10105.0,204.015,204.4362,203.8877,204.3578,10105.0
2021-10-25 13:30:00,208.54,208.68,208.43,208.49,7704.0,204.2697,204.4068,204.1619,204.2207,7704.0
2021-10-25 14:00:00,208.49,208.51,208.07,208.37,9272.0,204.2207,204.2403,203.8093,204.1032,9272.0
2021-10-25 14:30:00,208.44,208.81,208.28,208.8,14440.0,204.1717,204.5342,204.015,204.5244,14440.0
2021-10-25 15:00:00,208.8,208.8,207.63,207.72,16310.0,204.5244,204.5244,203.3783,203.4665,16310.0
2021-10-25 15:30:00,207.62,207.89,207.28,207.45,84957.0,203.3685,203.633,203.0355,203.202,84957.0
2021-10-26 09:30:00,207.76,208.13,206.33,206.33,15569.0,203.5057,203.8681,202.1049,202.1049,15569.0
2021-10-26 10:00:00,206.0,206.98,206.0,206.49,22292.0,201.7817,202.7416,201.7817,202.2617,22292.0
2021-10-26 10:30:00,206.53,207.91,206.23,207.7,33757.0,202.3008,203.6526,202.007,203.4469,33757.0
2021-10-26 11:00:00,207.71,208.79,207.65,208.28,18245.0,203.4567,204.5146,203.3979,204.015,18245.0
2021-10-26 11:30:00,208.4,209.15,208.03,208.97,21169.0,204.1326,204.8672,203.7701,204.6909,21169.0
2021-10-26 12:00:00,208.87,208.87,208.3,208.5,8772.0,204.5929,204.5929,204.0346,204.2305,8772.0
2021-10-26 12:30:00,208.5,208.76,207.96,208.28,19221.0,204.2305,204.4852,203.7016,204.015,19221.0
2021-10-26 13:00:00,208.22,208.72,208.16,208.65,16214.0,203.9562,204.446,203.8975,204.3774,16214.0
2021-10-26 13:30:00,208.49,208.58,207.8,207.93,22095.0,204.2207,204.3089,203.5448,203.6722,22095.0
2021-10-26 14:00:00,208.0,208.2,207.68,208.04,20433.0,203.7407,203.9366,203.4273,203.7799,20433.0
2021-10-26 14:30:00,207.91,208.2,207.79,208.19,13915.0,203.6526,203.9366,203.535,203.9269,13915.0
2021-10-26 15:00:00,208.15,208.8,208.14,208.44,31011.0,203.8877,204.5244,203.8779,204.1717,31011.0
2021-10-26 15:30:00,208.46,208.85,207.78,208.02,126370.0,204.1913,204.5733,203.5252,203.7603,126370.0
2021-10-27 09:30:00,207.56,208.42,203.75,204.79,53204.0,203.3098,204.1521,199.5778,200.5965,53204.0
2021-10-27 10:00:00,205.22,205.23,202.98,203.13,22673.0,201.0177,201.0275,198.8235,198.9705,22673.0
2021-10-27 10:30:00,203.1,203.63,202.8,203.34,19225.0,198.9411,199.4602,198.6472,199.1762,19225.0
2021-10-27 11:00:00,203.47,204.07,203.39,203.46,13772.0,199.3035,199.8912,199.2251,199.2937,13772.0
2021-10-27 11:30:00,203.46,204.09,203.31,203.93,11493.0,199.2937,199.9108,199.1468,199.7541,11493.0
2021-10-27 12:00:00,203.98,204.79,203.74,204.26,10789.0,199.8031,200.5965,199.568,200.0773,10789.0
2021-10-27 12:30:00,204.11,204.22,202.9,203.31,15734.0,199.9304,200.0381,198.7452,199.1468,15734.0
2021-10-27 13:00:00,203.21,203.45,202.86,203.11,16368.0,199.0488,199.2839,198.706,198.9509,16368.0
2021-10-27 13:30:00,203.05,203.16,202.61,202.98,50659.0,198.8921,198.9999,198.4611,198.8235,50659.0
2021-10-27 14:00:00,202.95,203.59,202.95,203.25,36554.0,198.7942,199.421,198.7942,199.088,36554.0
2021-10-27 14:30:00,203.25,203.34,202.86,203.03,19839.0,199.088,199.1762,198.706,198.8725,19839.0
2021-10-27 15:00:00,203.11,203.53,202.96,203.53,21050.0,198.9509,199.3623,198.8039,199.3623,21050.0
2021-10-27 15:30:00,203.52,203.83,202.79,203.05,99222.0,199.3525,199.6561,198.6374,198.8921,99222.0
2021-10-28 09:30:00,203.73,205.72,203.68,205.48,51151.0,199.5582,201.5074,199.5092,201.2723,51151.0
2021-10-28 10:00:00,205.48,205.61,204.3,204.73,30623.0,201.2723,201.3997,200.1165,200.5377,30623.0
2021-10-28 10:30:00,204.62,206.06,204.62,205.33,33196.0,200.43,201.8405,200.43,201.1254,33196.0
2021-10-28 11:00:00,205.44,205.94,205.1,205.1,21253.0,201.2332,201.7229,200.9001,200.9001,21253.0
2021-10-28 11:30:00,205.24,205.48,204.66,204.66,11688.0,201.0373,201.2723,200.4691,200.4691,11688.0
2021-10-28 12:00:00,204.64,205.0,204.34,204.5,10012.0,200.4495,200.8022,200.1557,200.3124,10012.0
2021-10-28 12:30:00,204.37,204.8,203.98,203.99,18065.0,200.1851,200.6063,199.8031,199.8129,18065.0
2021-10-28 13:00:00,204.05,204.24,203.4,203.48,32677.0,199.8716,200.0577,199.2349,199.3133,32677.0
2021-10-28 13:30:00,203.51,203.94,203.32,203.68,27080.0,199.3427,199.7639,199.1566,199.5092,27080.0
2021-10-28 14:00:00,203.68,204.09,203.67,203.82,16971.0,199.5092,199.9108,199.4994,199.6463,16971.0
2021-10-28 14:30:00,203.88,205.28,203.88,204.95,45323.0,199.7051,201.0764,199.7051,200.7532,45323.0
2021-10-28 15:00:00,204.88,204.95,204.01,204.08,34224.0,200.6846,200.7532,199.8324,199.901,34224.0
2021-10-28 15:30:00,204.15,205.15,204.0,205.0,101941.0,199.9696,200.9491,199.8227,200.8022,101941.0
2021-10-29 09:30:00,204.11,207.01,203.34,206.42,78322.0,199.9304,202.771,199.1762,202.1931,78322.0
2021-10-29 10:00:00,206.38,206.63,205.55,206.61,58521.0,202.1539,202.3988,201.3409,202.3792,58521.0
2021-10-29 10:30:00,206.46,207.73,206.35,206.47,45622.0,202.2323,203.4763,202.1245,202.2421,45622.0
2021-10-29 11:00:00,206.55,207.72,206.13,207.41,52026.0,202.3204,203.4665,201.909,203.1628,52026.0
2021-10-29 11:30:00,207.37,207.85,207.16,207.36,21406.0,203.1236,203.5938,202.9179,203.1138,21406.0
2021-10-29 12:00:00,207.3,207.83,207.17,207.64,18618.0,203.0551,203.5742,202.9277,203.3881,18618.0
2021-10-29 12:30:00,207.72,208.18,207.68,208.07,18547.0,203.4665,203.9171,203.4273,203.8093,18547.0
2021-10-29 13:00:00,208.08,208.6,207.88,207.89,30635.0,203.8191,204.3285,203.6232,203.633,30635.0
2021-10-29 13:30:00,207.75,208.08,207.7,207.9,22151.0,203.4959,203.8191,203.4469,203.6428,22151.0
2021-10-29 14:00:00,207.9,208.17,207.78,207.8,19823.0,203.6428,203.9073,203.5252,203.5448,19823.0
2021-10-29 14:30:00,207.86,207.92,207.41,207.46,25336.0,203.6036,203.6624,203.1628,203.2118,25336.0
2021-10-29 15:00:00,207.51,207.62,207.18,207.3,19811.0,203.2608,203.3685,202.9375,203.0551,19811.0
2021-10-29 15:30:00,207.24,208.18,207.21,207.85,129627.0,202.9963,203.9171,202.9669,203.5938,129627.0
2021-11-01 09:30:00,208.58,210.65,208.31,210.09,52579.0,204.3089,206.3365,204.0444,205.7879,52579.0
2021-11-01 10:00:00,210.07,210.18,208.37,208.75,47527.0,205.7684,205.8761,204.1032,204.4754,47527.0
2021-11-01 10:30:00,208.7,208.94,207.79,208.5,57460.0,204.4264,204.6615,203.535,204.2305,57460.0
2021-11-01 11:00:00,208.61,209.72,208.57,209.51,42762.0,204.3383,205.4255,204.2991,205.2198,42762.0
2021-11-01 11:30:00,209.47,209.7,209.09,209.34,26788.0,205.1806,205.4059,204.8084,205.0533,26788.0
2021-11-01 12:00:00,209.66,210.61,209.6,210.44,39484.0,205.3668,206.2973,205.308,206.1308,39484.0
2021-11-01 12:30:00,210.42,210.67,209.93,210.0,51779.0,206.1112,206.3561,205.6312,205.6998,51779.0
2021-11-01 13:00:00,209.92,209.99,208.74,208.99,27902.0,205.6214,205.69,204.4656,204.7105,27902.0
2021-11-01 13:30:00,208.88,209.18,208.31,208.64,37461.0,204.6027,204.8966,204.0444,204.3676,37461.0
2021-11-01 14:00:00,208.64,208.71,207.74,208.61,29952.0,204.3676,204.4362,203.4861,204.3383,29952.0
2021-11-01 14:30:00,208.64,209.13,208.52,208.71,33666.0,204.3676,204.8476,204.2501,204.4362,33666.0
2021-11-01 15:00:00,208.71,208.85,208.13,208.35,58671.0,204.4362,204.5733,203.8681,204.0836,58671.0
2021-11-01 15:30:00,208.3,208.74,207.76,208.0,211291.0,204.0346,204.4656,203.5057,203.7407,211291.0
2021-11-02 09:30:00,216.2,219.45,212.51,218.1,245773.0,211.7728,214.9563,208.1584,213.6339,245773.0
2021-11-02 10:00:00,218.1,219.42,216.12,216.43,77322.0,213.6339,214.9269,211.6945,211.9981,77322.0
2021-11-02 10:30:00,216.8,220.85,215.19,220.29,131184.0,212.3605,216.3276,210.7835,215.7791,131184.0
2021-11-02 11:00:00,220.52,220.79,218.79,219.78,42314.0,216.0044,216.2688,214.3098,215.2795,42314.0
2021-11-02 11:30:00,219.78,221.2,219.18,219.18,48001.0,215.2795,216.6704,214.6918,214.6918,48001.0
2021-11-02 12:00:00,219.0,220.01,218.08,220.0,68775.0,214.5155,215.5048,213.6143,215.495,68775.0
2021-11-02 12:30:00,220.15,222.13,220.05,220.82,52057.0,215.6419,217.5814,215.544,216.2982,52057.0
2021-11-02 13:00:00,220.88,221.21,218.64,218.94,51169.0,216.357,216.6802,214.1629,214.4567,51169.0
2021-11-02 13:30:00,218.95,218.95,217.51,218.32,39949.0,214.4665,214.4665,213.056,213.8494,39949.0
2021-11-02 14:00:00,218.41,220.07,218.41,219.7,38720.0,213.9376,215.5636,213.9376,215.2012,38720.0
2021-11-02 14:30:00,219.62,220.2,219.15,219.24,66292.0,215.1228,215.6909,214.6624,214.7506,66292.0
2021-11-02 15:00:00,219.22,220.27,219.17,219.34,85436.0,214.731,215.7595,214.682,214.8485,85436.0
2021-11-02 15:30:00,219.49,219.67,218.79,218.94,183411.0,214.9955,215.1718,214.3098,214.4567,183411.0
2021-11-03 09:30:00,218.92,220.39,217.53,220.31,55027.0,214.4371,215.877,213.0756,215.7987,55027.0
2021-11-03 10:00:00,220.37,221.17,219.08,219.09,42968.0,215.8574,216.6411,214.5939,214.6037,42968.0
2021-11-03 10:30:00,219.22,220.32,218.6,218.77,39216.0,214.731,215.8085,214.1237,214.2902,39216.0
2021-11-03 11:00:00,218.64,219.89,218.37,219.36,47013.0,214.1629,215.3873,213.8984,214.8681,47013.0
2021-11-03 11:30:00,219.49,220.78,219.27,220.78,26124.0,214.9955,216.259,214.78,216.259,26124.0
2021-11-03 12:00:00,220.74,222.97,220.58,222.97,55933.0,216.2199,218.4042,216.0631,218.4042,55933.0
2021-11-03 12:30:00,222.93,223.32,221.92,222.25,42213.0,218.365,218.747,217.3757,217.6989,42213.0
2021-11-03 13:00:00,222.4,223.39,222.13,223.07,33676.0,217.8459,218.8156,217.5814,218.5022,33676.0
2021-11-03 13:30:00,222.99,223.04,221.87,222.53,34779.0,218.4238,218.4728,217.3267,217.9732,34779.0
2021-11-03 14:00:00,222.7,224.38,222.6,223.8,44316.0,218.1397,219.7853,218.0418,219.2172,44316.0
2021-11-03 14:30:00,223.9,224.59,223.36,224.3,36854.0,219.3152,219.991,218.7862,219.707,36854.0
2021-11-03 15:00:00,224.28,224.58,223.38,223.98,38460.0,219.6874,219.9812,218.8058,219.3935,38460.0
2021-11-03 15:30:00,223.94,225.3,223.67,224.24,206875.0,219.3543,220.6865,219.0899,219.6482,206875.0
2021-11-04 09:30:00,222.65,223.76,218.64,220.81,68702.0,218.0908,219.178,214.1629,216.2884,68702.0
2021-11-04 10:00:00,221.02,222.47,219.88,220.19,47270.0,216.4941,217.9144,215.3775,215.6811,47270.0
2021-11-04 10:30:00,220.4,221.37,220.22,220.78,56140.0,215.8868,216.837,215.7105,216.259,56140.0
2021-11-04 11:00:00,221.01,221.68,220.63,221.26,33199.0,216.4843,217.1406,216.1121,216.7292,33199.0
2021-11-04 11:30:00,221.31,221.74,220.91,221.41,16868.0,216.7782,217.1994,216.3864,216.8761,16868.0
2021-11-04 12:00:00,221.53,222.06,220.77,220.83,18413.0,216.9937,217.5128,216.2492,216.308,18413.0
2021-11-04 12:30:00,220.82,222.05,220.81,221.89,23022.0,216.2982,217.503,216.2884,217.3463,23022.0
2021-11-04 13:00:00,221.9,222.42,221.48,222.32,19875.0,217.3561,217.8655,216.9447,217.7675,19875.0
2021-11-04 13:30:00,222.25,222.56,222.1,222.37,15853.0,217.6989,218.0026,217.552,217.8165,15853.0
2021-11-04 14:00:00,222.36,222.45,221.53,222.09,19647.0,217.8067,217.8948,216.9937,217.5422,19647.0
2021-11-04 14:30:00,222.11,222.27,221.6,221.65,23417.0,217.5618,217.7185,217.0623,217.1112,23417.0
2021-11-04 15:00:00,221.65,222.25,221.56,221.69,27637.0,217.1112,217.6989,217.0231,217.1504,27637.0
2021-11-04 15:30:00,221.69,223.11,221.69,223.11,113009.0,217.1504,218.5413,217.1504,218.5413,113009.0
2021-11-05 09:30:00,224.01,227.81,223.16,225.68,53497.0,219.4229,223.1451,218.5903,221.0587,53497.0
2021-11-05 10:00:00,225.68,225.99,222.5,222.53,72162.0,221.0587,221.3624,217.9438,217.9732,72162.0
2021-11-05 10:30:00,222.73,224.1,222.25,223.14,59651.0,218.1691,219.5111,217.6989,218.5707,59651.0
2021-11-05 11:00:00,222.84,224.24,222.71,223.95,20938.0,218.2769,219.6482,218.1495,219.3641,20938.0
2021-11-05 11:30:00,223.89,224.12,221.5,221.63,38455.0,219.3054,219.5307,216.9643,217.0916,38455.0
2021-11-05 12:00:00,221.5,221.72,219.92,220.39,55823.0,216.9643,217.1798,215.4167,215.877,55823.0
2021-11-05 12:30:00,220.42,221.17,220.08,221.0,37051.0,215.9064,216.6411,215.5734,216.4745,37051.0
2021-11-05 13:00:00,221.12,221.65,220.94,220.94,14190.0,216.5921,217.1112,216.4158,216.4158,14190.0
2021-11-05 13:30:00,221.18,222.07,220.9,222.0,18124.0,216.6509,217.5226,216.3766,217.4541,18124.0
2021-11-05 14:00:00,222.0,222.4,221.77,222.4,14212.0,217.4541,217.8459,217.2288,217.8459,14212.0
2021-11-05 14:30:00,222.4,222.54,220.76,220.9,40835.0,217.8459,217.983,216.2395,216.3766,40835.0
2021-11-05 15:00:00,221.03,221.76,220.49,220.78,51082.0,216.5039,217.219,215.975,216.259,51082.0
2021-11-05 15:30:00,220.86,221.8,220.75,221.68,115466.0,216.3374,217.2582,216.2297,217.1406,115466.0
2021-11-08 09:30:00,221.96,223.42,221.35,222.72,41370.0,217.4149,218.845,216.8174,218.1593,41370.0
2021-11-08 10:00:00,222.83,223.09,221.35,222.68,22741.0,218.2671,218.5217,216.8174,218.1201,22741.0
2021-11-08 10:30:00,222.52,222.95,221.73,221.92,21682.0,217.9634,218.3846,217.1896,217.3757,21682.0
2021-11-08 11:00:00,221.75,222.87,221.4,222.55,26928.0,217.2092,218.3062,216.8663,217.9928,26928.0
2021-11-08 11:30:00,222.44,222.65,221.69,221.88,29340.0,217.8851,218.0908,217.1504,217.3365,29340.0
2021-11-08 12:00:00,222.0,222.23,221.69,221.8,19437.0,217.4541,217.6794,217.1504,217.2582,19437.0
2021-11-08 12:30:00,221.84,221.94,220.9,221.03,22851.0,217.2973,217.3953,216.3766,216.5039,22851.0
2021-11-08 13:00:00,220.96,221.04,220.36,220.75,17749.0,216.4354,216.5137,215.8476,216.2297,17749.0
2021-11-08 13:30:00,220.75,221.4,220.45,221.25,19572.0,216.2297,216.8663,215.9358,216.7194,19572.0
2021-11-08 14:00:00,221.25,221.5,220.78,220.86,17995.0,216.7194,216.9643,216.259,216.3374,17995.0
2021-11-08 14:30:00,220.99,221.13,219.85,220.38,58218.0,216.4647,216.6019,215.3481,215.8672,58218.0
2021-11-08 15:00:00,220.44,220.72,220.33,220.42,27480.0,215.926,216.2003,215.8183,215.9064,27480.0
2021-11-08 15:30:00,220.48,220.8,220.08,220.29,88023.0,215.9652,216.2786,215.5734,215.7791,88023.0
2021-11-09 09:30:00,219.98,222.0,218.53,221.4,49548.0,215.4754,217.4541,214.0551,216.8663,49548.0
2021-11-09 10:00:00,221.41,222.2,220.5,221.0,51329.0,216.8761,217.65,215.9848,216.4745,51329.0
2021-11-09 10:30:00,221.0,221.84,220.68,221.83,48704.0,216.4745,217.2973,216.1611,217.2875,48704.0
2021-11-09 11:00:00,221.81,221.81,219.96,219.96,114926.0,217.268,217.268,215.4558,215.4558,114926.0
2021-11-09 11:30:00,220.01,221.12,219.11,219.49,85696.0,215.5048,216.5921,214.6232,214.9955,85696.0
2021-11-09 12:00:00,219.49,219.61,218.84,219.19,16453.0,214.9955,215.113,214.3588,214.7016,16453.0
2021-11-09 12:30:00,219.09,219.74,219.09,219.42,19040.0,214.6037,215.2403,214.6037,214.9269,19040.0
2021-11-09 13:00:00,219.39,219.68,219.24,219.47,38619.0,214.8975,215.1816,214.7506,214.9759,38619.0
2021-11-09 13:30:00,219.53,219.94,219.38,219.65,35016.0,215.0346,215.4362,214.8877,215.1522,35016.0
2021-11-09 14:00:00,219.65,219.95,219.3,219.48,57731.0,215.1522,215.446,214.8094,214.9857,57731.0
2021-11-09 14:30:00,219.48,219.85,219.39,219.76,32464.0,214.9857,215.3481,214.8975,215.2599,32464.0
2021-11-09 15:00:00,219.78,219.78,219.45,219.57,29653.0,215.2795,215.2795,214.9563,215.0738,29653.0
2021-11-09 15:30:00,219.56,219.82,219.25,219.47,98915.0,215.064,215.3187,214.7604,214.9759,98915.0
2021-11-10 09:30:00,220.01,221.92,219.15,220.34,48524.0,215.5048,217.3757,214.6624,215.8281,48524.0
2021-11-10 10:00:00,220.34,220.7,219.36,220.03,27192.0,215.8281,216.1807,214.8681,215.5244,27192.0
2021-11-10 10:30:00,220.09,220.69,219.83,220.03,22120.0,215.5832,216.1709,215.3285,215.5244,22120.0
2021-11-10 11:00:00,220.06,220.85,219.28,220.5,22799.0,215.5538,216.3276,214.7898,215.9848,22799.0
2021-11-10 11:30:00,220.5,221.0,219.82,220.67,28774.0,215.9848,216.4745,215.3187,216.1513,28774.0
2021-11-10 12:00:00,220.75,220.82,220.16,220.53,25387.0,216.2297,216.2982,215.6517,216.0142,25387.0
2021-11-10 12:30:00,220.41,220.69,220.08,220.39,25915.0,215.8966,216.1709,215.5734,215.877,25915.0
2021-11-10 13:00:00,220.33,220.33,219.66,220.0,15121.0,215.8183,215.8183,215.162,215.495,15121.0
2021-11-10 13:30:00,219.93,220.03,219.29,219.48,22745.0,215.4264,215.5244,214.7996,214.9857,22745.0
2021-11-10 14:00:00,219.48,219.48,218.37,219.18,21849.0,214.9857,214.9857,213.8984,214.6918,21849.0
2021-11-10 14:30:00,219.15,219.86,219.03,219.71,23531.0,214.6624,215.3579,214.5449,215.211,23531.0
2021-11-10 15:00:00,219.75,220.31,219.67,220.09,31389.0,215.2501,215.7987,215.1718,215.5832,31389.0
2021-11-10 15:30:00,220.05,220.15,219.57,219.67,107554.0,215.544,215.6419,215.0738,215.1718,107554.0
2021-11-11 09:30:00,219.03,221.32,219.03,221.31,24945.0,214.5449,216.788,214.5449,216.7782,24945.0
2021-11-11 10:00:00,221.48,221.66,220.62,221.25,21388.0,216.9447,217.121,216.1023,216.7194,21388.0
2021-11-11 10:30:00,221.31,221.84,220.92,221.03,30316.0,216.7782,217.2973,216.3962,216.5039,30316.0
2021-11-11 11:00:00,221.19,221.86,220.79,221.8,32129.0,216.6606,217.3169,216.2688,217.2582,32129.0
2021-11-11 11:30:00,221.8,222.33,221.63,222.09,27253.0,217.2582,217.7773,217.0916,217.5422,27253.0
2021-11-11 12:00:00,222.1,222.51,222.05,222.26,19451.0,217.552,217.9536,217.503,217.7087,19451.0
2021-11-11 12:30:00,222.21,222.24,221.96,222.03,10188.0,217.6598,217.6891,217.4149,217.4834,10188.0
2021-11-11 13:00:00,222.06,222.78,222.02,222.78,19161.0,217.5128,218.2181,217.4737,218.2181,19161.0
2021-11-11 13:30:00,222.72,223.45,222.57,223.19,27167.0,218.1593,218.8744,218.0124,218.6197,27167.0
2021-11-11 14:00:00,223.23,223.4,222.67,222.73,16564.0,218.6589,218.8254,218.1103,218.1691,16564.0
2021-11-11 14:30:00,222.79,222.88,222.28,222.72,25782.0,218.2279,218.316,217.7283,218.1593,25782.0
2021-11-11 15:00:00,222.71,223.23,222.54,223.2,23747.0,218.1495,218.6589,217.983,218.6295,23747.0
2021-11-11 15:30:00,223.15,223.35,222.79,222.85,76800.0,218.5805,218.7764,218.2279,218.2867,76800.0
2021-11-12 09:30:00,223.55,225.44,222.39,223.0,27331.0,218.9723,220.8236,217.8361,218.4336,27331.0
2021-11-12 10:00:00,223.31,223.82,222.75,222.94,29118.0,218.7372,219.2368,218.1887,218.3748,29118.0
2021-11-12 10:30:00,222.94,224.62,222.94,224.62,26155.0,218.3748,220.0204,218.3748,220.0204,26155.0
2021-11-12 11:00:00,224.93,225.69,224.47,225.36,22554.0,220.3241,221.0685,219.8735,220.7453,22554.0
2021-11-12 11:30:00,225.5,226.12,225.37,225.67,14548.0,220.8824,221.4897,220.7551,221.0489,14548.0
2021-11-12 12:00:00,225.68,225.94,225.08,225.43,17159.0,221.0587,221.3134,220.471,220.8138,17159.0
2021-11-12 12:30:00,225.46,225.65,225.23,225.63,15407.0,220.8432,221.0293,220.6179,221.0097,15407.0
2021-11-12 13:00:00,225.66,225.75,225.33,225.46,17485.0,221.0391,221.1273,220.7159,220.8432,17485.0
2021-11-12 13:30:00,225.45,225.9,225.35,225.45,12806.0,220.8334,221.2742,220.7355,220.8334,12806.0
2021-11-12 14:00:00,225.44,225.44,224.65,224.82,9975.0,220.8236,220.8236,220.0498,220.2163,9975.0
2021-11-12 14:30:00,224.82,225.05,224.64,224.95,15331.0,220.2163,220.4416,220.04,220.3437,15331.0
2021-11-12 15:00:00,224.94,225.86,224.82,225.36,26922.0,220.3339,221.235,220.2163,220.7453,26922.0
2021-11-12 15:30:00,225.46,225.78,224.78,224.8,68751.0,220.8432,221.1567,220.1771,220.1967,68751.0
2021-11-15 09:30:00,224.84,226.23,224.28,224.93,32320.0,220.2359,221.5974,219.6874,220.3241,32320.0
2021-11-15 10:00:00,224.72,224.72,223.27,224.55,31612.0,220.1184,220.1184,218.6981,219.9518,31612.0
2021-11-15 10:30:00,224.54,224.55,224.01,224.3,24102.0,219.942,219.9518,219.4229,219.707,24102.0
2021-11-15 11:00:00,224.22,224.74,223.81,224.51,23849.0,219.6286,220.138,219.227,219.9127,23849.0
2021-11-15 11:30:00,224.55,224.55,223.34,223.44,37493.0,219.9518,219.9518,218.7666,218.8646,37493.0
2021-11-15 12:00:00,223.48,223.97,222.98,223.33,146001.0,218.9038,219.3837,218.414,218.7568,146001.0
2021-11-15 12:30:00,223.37,223.5,222.86,223.48,17041.0,218.796,218.9233,218.2965,218.9038,17041.0
2021-11-15 13:00:00,223.49,223.49,222.75,222.95,36676.0,218.9136,218.9136,218.1887,218.3846,36676.0
2021-11-15 13:30:00,222.96,223.03,222.71,222.94,34248.0,218.3944,218.463,218.1495,218.3748,34248.0
2021-11-15 14:00:00,222.94,223.0,222.54,222.62,27664.0,218.3748,218.4336,217.983,218.0614,27664.0
2021-11-15 14:30:00,222.69,223.05,222.65,222.76,21161.0,218.1299,218.4826,218.0908,218.1985,21161.0
2021-11-15 15:00:00,222.81,222.81,222.22,222.39,24461.0,218.2475,218.2475,217.6696,217.8361,24461.0
2021-11-15 15:30:00,222.35,222.35,221.41,221.86,94903.0,217.7969,217.7969,216.8761,217.3169,94903.0
2021-11-16 09:30:00,222.13,223.91,222.13,223.03,27650.0,217.5814,219.325,217.5814,218.463,27650.0
2021-11-16 10:00:00,223.12,223.29,222.47,222.81,45343.0,218.5511,218.7176,217.9144,218.2475,45343.0
2021-11-16 10:30:00,222.85,222.89,222.06,222.23,32310.0,218.2867,218.3258,217.5128,217.6794,32310.0
2021-11-16 11:00:00,222.3,222.3,221.74,221.93,39329.0,217.7479,217.7479,217.1994,217.3855,39329.0
2021-11-16 11:30:00,221.93,222.11,221.72,222.0,26873.0,217.3855,217.5618,217.1798,217.4541,26873.0
2021-11-16 12:00:00,222.0,222.35,221.61,221.9,51000.0,217.4541,217.7969,217.072,217.3561,51000.0
2021-11-16 12:30:00,221.9,222.02,221.55,221.56,17732.0,217.3561,217.4737,217.0133,217.0231,17732.0
2021-11-16 13:00:00,221.55,221.81,221.55,221.72,11884.0,217.0133,217.268,217.0133,217.1798,11884.0
2021-11-16 13:30:00,221.72,221.92,221.67,221.75,34428.0,217.1798,217.3757,217.1308,217.2092,34428.0
2021-11-16 14:00:00,221.75,221.94,221.33,221.59,43358.0,217.2092,217.3953,216.7978,217.0525,43358.0
2021-11-16 14:30:00,221.64,221.83,221.26,221.27,22571.0,217.1014,217.2875,216.7292,216.739,22571.0
2021-11-16 15:00:00,221.32,221.68,221.22,221.43,14792.0,216.788,217.1406,216.69,216.8957,14792.0
2021-11-16 15:30:00,221.43,221.43,220.17,220.6,68778.0,216.8957,216.8957,215.6615,216.0827,68778.0
2021-11-17 09:30:00,220.33,222.31,219.61,222.06,26854.0,215.8183,217.7577,215.113,217.5128,26854.0
2021-11-17 10:00:00,222.03,222.35,221.35,221.74,23754.0,217.4834,217.7969,216.8174,217.1994,23754.0
2021-11-17 10:30:00,221.97,223.72,221.55,223.67,35134.0,217.4247,219.1388,217.0133,219.0899,35134.0
2021-11-17 11:00:00,223.72,224.52,223.67,224.19,32517.0,219.1388,219.9225,219.0899,219.5992,32517.0
2021-11-17 11:30:00,224.28,224.49,223.94,224.15,17022.0,219.6874,219.8931,219.3543,219.56,17022.0
2021-11-17 12:00:00,224.15,224.49,223.69,224.33,17978.0,219.56,219.8931,219.1095,219.7363,17978.0
2021-11-17 12:30:00,224.32,224.58,224.14,224.4,27757.0,219.7266,219.9812,219.5502,219.8049,27757.0
2021-11-17 13:00:00,224.43,225.1,224.23,225.09,12176.0,219.8343,220.4906,219.6384,220.4808,12176.0
2021-11-17 13:30:00,224.99,225.3,224.74,224.81,25805.0,220.3828,220.6865,220.138,220.2065,25805.0
2021-11-17 14:00:00,224.81,224.91,224.54,224.73,16232.0,220.2065,220.3045,219.942,220.1282,16232.0
2021-11-17 14:30:00,224.61,224.65,224.1,224.56,25636.0,220.0106,220.0498,219.5111,219.9616,25636.0
2021-11-17 15:00:00,224.59,224.84,224.06,224.27,24253.0,219.991,220.2359,219.4719,219.6776,24253.0
2021-11-17 15:30:00,224.27,224.49,223.67,223.83,60549.0,219.6776,219.8931,219.0899,219.2466,60549.0
2021-11-18 09:30:00,224.43,224.54,222.72,223.41,22187.0,219.8343,219.942,218.1593,218.8352,22187.0
2021-11-18 10:00:00,223.41,224.34,223.03,223.91,15138.0,218.8352,219.7461,218.463,219.325,15138.0
2021-11-18 10:30:00,224.09,224.31,223.45,223.73,23234.0,219.5013,219.7168,218.8744,219.1486,23234.0
2021-11-18 11:00:00,223.81,223.81,222.98,223.45,18183.0,219.227,219.227,218.414,218.8744,18183.0
2021-11-18 11:30:00,223.49,223.81,223.0,223.49,12351.0,218.9136,219.227,218.4336,218.9136,12351.0
2021-11-18 12:00:00,223.6,224.93,223.6,224.88,14600.0,219.0213,220.3241,219.0213,220.2751,14600.0
2021-11-18 12:30:00,224.68,224.83,223.78,223.95,14264.0,220.0792,220.2261,219.1976,219.3641,14264.0
2021-11-18 13:00:00,223.96,224.22,223.87,224.01,19289.0,219.3739,219.6286,219.2858,219.4229,19289.0
2021-11-18 13:30:00,224.0,224.63,223.87,224.48,14080.0,219.4131,220.0302,219.2858,219.8833,14080.0
2021-11-18 14:00:00,224.48,224.73,224.17,224.63,15493.0,219.8833,220.1282,219.5796,220.0302,15493.0
2021-11-18 14:30:00,224.59,225.13,224.39,225.0,14235.0,219.991,220.52,219.7951,220.3926,14235.0
2021-11-18 15:00:00,224.93,225.6,224.85,225.37,22207.0,220.3241,220.9803,220.2457,220.7551,22207.0
2021-11-18 15:30:00,225.37,225.61,224.9,225.36,91557.0,220.7551,220.9901,220.2947,220.7453,91557.0
2021-11-19 09:30:00,226.0,227.87,224.11,224.46,57509.0,221.3722,223.2039,219.5209,219.8637,57509.0
2021-11-19 10:00:00,224.46,224.8,222.69,223.35,23654.0,219.8637,220.1967,218.1299,218.7764,23654.0
2021-11-19 10:30:00,223.35,223.99,222.93,223.43,19657.0,218.7764,219.4033,218.365,218.8548,19657.0
2021-11-19 11:00:00,223.43,223.45,221.42,221.67,30953.0,218.8548,218.8744,216.8859,217.1308,30953.0
2021-11-19 11:30:00,221.79,221.98,220.65,220.91,26005.0,217.2484,217.4345,216.1317,216.3864,26005.0
2021-11-19 12:00:00,220.97,221.25,220.65,221.16,22893.0,216.4452,216.7194,216.1317,216.6313,22893.0
2021-11-19 12:30:00,221.15,222.14,221.0,222.05,18348.0,216.6215,217.5912,216.4745,217.503,18348.0
2021-11-19 13:00:00,222.05,222.15,221.11,221.11,10726.0,217.503,217.601,216.5823,216.5823,10726.0
2021-11-19 13:30:00,221.0,221.25,220.51,221.15,28230.0,216.4745,216.7194,215.9946,216.6215,28230.0
2021-11-19 14:00:00,221.15,221.5,221.05,221.16,19938.0,216.6215,216.9643,216.5235,216.6313,19938.0
2021-11-19 14:30:00,221.16,221.75,221.12,221.36,15036.0,216.6313,217.2092,216.5921,216.8272,15036.0
2021-11-19 15:00:00,221.41,221.46,220.88,221.44,19486.0,216.8761,216.9251,216.357,216.9055,19486.0
2021-11-19 15:30:00,221.43,221.46,220.65,221.05,119931.0,216.8957,216.9251,216.1317,216.5235,119931.0
2021-11-22 09:30:00,220.36,221.92,220.02,221.68,19155.0,215.8476,217.3757,215.5146,217.1406,19155.0
2021-11-22 10:00:00,221.86,222.97,221.77,222.82,15375.0,217.3169,218.4042,217.2288,218.2573,15375.0
2021-11-22 10:30:00,222.95,223.41,222.3,223.29,16650.0,218.3846,218.8352,217.7479,218.7176,16650.0
2021-11-22 11:00:00,223.32,224.33,223.06,224.15,21288.0,218.747,219.7363,218.4924,219.56,21288.0
2021-11-22 11:30:00,224.33,224.42,223.3,223.4,14925.0,219.7363,219.8245,218.7274,218.8254,14925.0
2021-11-22 12:00:00,223.57,224.33,223.54,223.59,13262.0,218.9919,219.7363,218.9625,219.0115,13262.0
2021-11-22 12:30:00,223.44,224.06,223.27,223.29,11250.0,218.8646,219.4719,218.6981,218.7176,11250.0
2021-11-22 13:00:00,223.13,223.36,222.96,223.0,12394.0,218.5609,218.7862,218.3944,218.4336,12394.0
2021-11-22 13:30:00,223.0,223.05,222.43,222.75,14723.0,218.4336,218.4826,217.8753,218.1887,14723.0
2021-11-22 14:00:00,222.65,223.49,222.58,223.05,23187.0,218.0908,218.9136,218.0222,218.4826,23187.0
2021-11-22 14:30:00,223.12,223.44,222.96,223.16,17379.0,218.5511,218.8646,218.3944,218.5903,17379.0
2021-11-22 15:00:00,223.19,223.53,223.14,223.53,17749.0,218.6197,218.9527,218.5707,218.9527,17749.0
2021-11-22 15:30:00,223.5,223.76,221.83,222.07,151013.0,218.9233,219.178,217.2875,217.5226,151013.0
2021-11-23 09:30:00,222.58,224.91,222.36,224.05,35307.0,218.0222,220.3045,217.8067,219.4621,35307.0
2021-11-23 10:00:00,224.04,224.43,223.11,223.48,31400.0,219.4523,219.8343,218.5413,218.9038,31400.0
2021-11-23 10:30:00,223.47,224.15,223.06,223.64,28336.0,218.894,219.56,218.4924,219.0605,28336.0
2021-11-23 11:00:00,223.81,224.08,222.85,223.87,25573.0,219.227,219.4915,218.2867,219.2858,25573.0
2021-11-23 11:30:00,223.77,224.0,223.22,223.54,34364.0,219.1878,219.4131,218.6491,218.9625,34364.0
2021-11-23 12:00:00,223.51,223.63,222.6,223.42,32691.0,218.9331,219.0507,218.0418,218.845,32691.0
2021-11-23 12:30:00,223.54,224.67,223.35,224.64,23013.0,218.9625,220.0694,218.7764,220.04,23013.0
2021-11-23 13:00:00,224.85,225.2,224.65,224.84,14299.0,220.2457,220.5885,220.0498,220.2359,14299.0
2021-11-23 13:30:00,224.85,225.14,223.97,224.87,15181.0,220.2457,220.5298,219.3837,220.2653,15181.0
2021-11-23 14:00:00,224.94,225.94,224.4,225.73,23408.0,220.3339,221.3134,219.8049,221.1077,23408.0
2021-11-23 14:30:00,225.83,226.59,225.59,226.59,26990.0,221.2056,221.9501,220.9705,221.9501,26990.0
2021-11-23 15:00:00,226.53,226.69,225.8,225.81,33375.0,221.8913,222.048,221.1762,221.186,33375.0
2021-11-23 15:30:00,225.93,226.74,225.54,226.44,135263.0,221.3036,222.097,220.9216,221.8031,135263.0
2021-11-24 09:30:00,225.54,228.28,225.28,228.28,53676.0,220.9216,223.6055,220.6669,223.6055,53676.0
2021-11-24 10:00:00,228.33,229.13,227.52,227.73,31648.0,223.6544,224.4381,222.861,223.0667,31648.0
2021-11-24 10:30:00,227.71,227.71,226.74,227.01,18421.0,223.0471,223.0471,222.097,222.3615,18421.0
2021-11-24 11:00:00,227.14,227.82,227.14,227.35,19310.0,222.4888,223.1549,222.4888,222.6945,19310.0
2021-11-24 11:30:00,227.36,227.5,226.22,226.27,17662.0,222.7043,222.8414,221.5876,221.6366,17662.0
2021-11-24 12:00:00,226.27,226.27,225.36,226.11,14614.0,221.6366,221.6366,220.7453,221.4799,14614.0
2021-11-24 12:30:00,226.11,226.22,225.56,225.9,16639.0,221.4799,221.5876,220.9412,221.2742,16639.0
2021-11-24 13:00:00,225.9,226.18,225.6,225.6,17405.0,221.2742,221.5485,220.9803,220.9803,17405.0
2021-11-24 13:30:00,225.6,225.96,225.58,225.96,13379.0,220.9803,221.333,220.9608,221.333,13379.0
2021-11-24 14:00:00,226.04,226.22,225.42,225.96,16593.0,221.4113,221.5876,220.804,221.333,16593.0
2021-11-24 14:30:00,226.01,226.5,225.94,226.33,19205.0,221.3819,221.8619,221.3134,221.6954,19205.0
2021-11-24 15:00:00,226.37,226.57,226.18,226.45,21317.0,221.7346,221.9305,221.5485,221.8129,21317.0
2021-11-24 15:30:00,226.42,226.42,225.26,226.03,123625.0,221.7836,221.7836,220.6473,221.4015,123625.0
2021-11-26 09:30:00,222.98,225.07,222.26,223.06,48642.0,218.414,220.4612,217.7087,218.4924,48642.0
2021-11-26 10:00:00,223.06,224.0,221.63,222.0,46671.0,218.4924,219.4131,217.0916,217.4541,46671.0
2021-11-26 10:30:00,222.09,222.61,220.55,221.15,31987.0,217.5422,218.0516,216.0338,216.6215,31987.0
2021-11-26 11:00:00,221.03,221.99,220.84,221.54,32646.0,216.5039,217.4443,216.3178,217.0035,32646.0
2021-11-26 11:30:00,221.56,222.96,220.95,222.95,30643.0,217.0231,218.3944,216.4256,218.3846,30643.0
2021-11-26 12:00:00,222.97,224.07,222.76,222.98,24856.0,218.4042,219.4817,218.1985,218.414,24856.0
2021-11-26 12:30:00,223.15,223.66,220.87,221.99,61936.0,218.5805,219.0801,216.3472,217.4443,61936.0
2021-11-29 09:30:00,222.87,224.57,220.8,224.25,43522.0,218.3062,219.9714,216.2786,219.658,43522.0
2021-11-29 10:00:00,223.89,225.24,223.77,224.21,28820.0,219.3054,220.6277,219.1878,219.6188,28820.0
2021-11-29 10:30:00,224.25,224.25,222.82,223.86,23052.0,219.658,219.658,218.2573,219.276,23052.0
2021-11-29 11:00:00,223.86,224.33,222.9,223.3,23487.0,219.276,219.7363,218.3356,218.7274,23487.0
2021-11-29 11:30:00,223.61,224.44,223.41,223.72,19740.0,219.0311,219.8441,218.8352,219.1388,19740.0
2021-11-29 12:00:00,223.65,224.54,223.55,224.44,26267.0,219.0703,219.942,218.9723,219.8441,26267.0
2021-11-29 12:30:00,224.55,225.62,224.55,225.17,23845.0,219.9518,220.9999,219.9518,220.5591,23845.0
2021-11-29 13:00:00,225.17,225.4,224.84,224.93,22265.0,220.5591,220.7844,220.2359,220.3241,22265.0
2021-11-29 13:30:00,225.0,225.07,224.32,225.03,16339.0,220.3926,220.4612,219.7266,220.422,16339.0
2021-11-29 14:00:00,224.99,225.15,224.47,224.67,16815.0,220.3828,220.5396,219.8735,220.0694,16815.0
2021-11-29 14:30:00,224.64,224.69,224.27,224.44,19723.0,220.04,220.089,219.6776,219.8441,19723.0
2021-11-29 15:00:00,224.5,224.76,224.45,224.62,28070.0,219.9029,220.1575,219.8539,220.0204,28070.0
2021-11-29 15:30:00,224.55,224.55,223.19,223.3,100748.0,219.9518,219.9518,218.6197,218.7274,100748.0
2021-11-30 09:30:00,221.91,222.4,219.63,219.89,37905.0,217.8372,218.3182,215.5991,215.8543,37905.0
2021-11-30 10:00:00,219.8,222.17,219.8,221.65,25769.0,215.7659,218.0924,215.7659,217.582,25769.0
2021-11-30 10:30:00,221.68,222.9,221.1,221.18,38627.0,217.6114,218.809,217.0421,217.1206,38627.0
2021-11-30 11:00:00,221.07,221.72,220.3,220.65,20507.0,217.0126,217.6507,216.2568,216.6003,20507.0
2021-11-30 11:30:00,220.68,220.73,218.57,219.43,29771.0,216.6298,216.6789,214.5585,215.4027,29771.0
2021-11-30 12:00:00,219.43,220.05,218.74,220.02,23483.0,215.4027,216.0114,214.7254,215.9819,23483.0
2021-11-30 12:30:00,220.13,220.34,219.2,219.45,14294.0,216.0899,216.296,215.177,215.4224,14294.0
2021-11-30 13:00:00,219.57,219.6,218.6,219.57,20707.0,215.5402,215.5696,214.588,215.5402,20707.0
2021-11-30 13:30:00,219.53,220.08,219.46,219.92,20653.0,215.5009,216.0408,215.4322,215.8837,20653.0
2021-11-30 14:00:00,219.92,221.0,219.72,220.09,29910.0,215.8837,216.9439,215.6874,216.0506,29910.0
2021-11-30 14:30:00,220.06,220.47,218.88,218.94,26163.0,216.0212,216.4236,214.8628,214.9217,26163.0
2021-11-30 15:00:00,218.98,219.03,218.09,218.23,41464.0,214.961,215.0101,214.0873,214.2248,41464.0
2021-11-30 15:30:00,218.23,218.27,216.09,216.72,131975.0,214.2248,214.264,212.124,212.7425,131975.0
2021-12-01 09:30:00,219.61,219.61,216.27,216.92,66950.0,215.5794,215.5794,212.3007,212.9388,66950.0
2021-12-01 10:00:00,217.13,220.06,216.98,218.99,29097.0,213.1449,216.0212,212.9977,214.9708,29097.0
2021-12-01 10:30:00,219.11,219.12,217.96,218.46,25244.0,215.0886,215.0984,213.9597,214.4505,25244.0
2021-12-01 11:00:00,218.46,219.92,218.27,219.72,31060.0,214.4505,215.8837,214.264,215.6874,31060.0
2021-12-01 11:30:00,219.75,219.88,218.58,219.09,25560.0,215.7169,215.8445,214.5683,215.069,25560.0
2021-12-01 12:00:00,219.16,219.94,219.0,219.13,17790.0,215.1377,215.9034,214.9806,215.1082,17790.0
2021-12-01 12:30:00,219.18,219.88,218.14,218.53,25514.0,215.1573,215.8445,214.1364,214.5193,25514.0
2021-12-01 13:00:00,218.56,218.95,217.79,218.93,26896.0,214.5487,214.9315,213.7928,214.9119,26896.0
2021-12-01 13:30:00,219.0,219.12,218.06,218.53,29299.0,214.9806,215.0984,214.0579,214.5193,29299.0
2021-12-01 14:00:00,218.36,219.6,218.15,219.55,29411.0,214.3524,215.5696,214.1462,215.5205,29411.0
2021-12-01 14:30:00,219.5,219.5,218.17,218.49,41451.0,215.4715,215.4715,214.1659,214.48,41451.0
2021-12-01 15:00:00,218.67,218.86,217.45,217.69,61758.0,214.6567,214.8432,213.4591,213.6947,61758.0
2021-12-01 15:30:00,217.71,217.74,215.27,215.36,119771.0,213.7143,213.7438,211.3191,211.4074,119771.0
2021-12-02 09:30:00,216.53,220.21,216.38,219.34,45254.0,212.556,216.1684,212.4087,215.3144,45254.0
2021-12-02 10:00:00,219.25,220.62,218.7,220.59,26967.0,215.226,216.5709,214.6861,216.5414,26967.0
2021-12-02 10:30:00,220.8,221.76,219.92,221.27,27197.0,216.7476,217.69,215.8837,217.209,27197.0
2021-12-02 11:00:00,221.65,222.35,221.11,221.7,31878.0,217.582,218.2691,217.0519,217.6311,31878.0
2021-12-02 11:30:00,221.83,221.86,221.01,221.81,20785.0,217.7587,217.7881,216.9537,217.7391,20785.0
2021-12-02 12:00:00,221.79,222.01,221.34,221.64,23386.0,217.7194,217.9354,217.2777,217.5722,23386.0
2021-12-02 12:30:00,221.63,221.78,221.09,221.51,14324.0,217.5624,217.7096,217.0323,217.4446,14324.0
2021-12-02 13:00:00,221.51,221.95,221.29,221.73,31036.0,217.4446,217.8765,217.2286,217.6605,31036.0
2021-12-02 13:30:00,221.74,223.46,221.65,223.27,28126.0,217.6703,219.3588,217.582,219.1723,28126.0
2021-12-02 14:00:00,223.26,223.33,222.11,222.38,52862.0,219.1624,219.2312,218.0335,218.2986,52862.0
2021-12-02 14:30:00,222.38,222.38,221.37,221.4,45176.0,218.2986,218.2986,217.3071,217.3366,45176.0
2021-12-02 15:00:00,221.53,221.62,220.74,220.89,30987.0,217.4642,217.5525,216.6887,216.8359,30987.0
2021-12-02 15:30:00,221.07,221.37,219.98,220.6,116426.0,217.0126,217.3071,215.9426,216.5513,116426.0
2021-12-03 09:30:00,222.6,224.09,221.65,222.55,76222.0,218.5146,219.9772,217.582,218.4655,76222.0
2021-12-03 10:00:00,222.5,222.99,221.74,222.88,81822.0,218.4164,218.8974,217.6703,218.7894,81822.0
2021-12-03 10:30:00,222.77,222.77,220.18,220.37,21865.0,218.6814,218.6814,216.139,216.3255,21865.0
2021-12-03 11:00:00,220.37,221.59,220.04,221.19,47161.0,216.3255,217.5231,216.0015,217.1304,47161.0
2021-12-03 11:30:00,221.0,221.61,219.95,220.08,23549.0,216.9439,217.5427,215.9132,216.0408,23549.0
2021-12-03 12:00:00,220.06,220.71,219.86,220.57,26245.0,216.0212,216.6592,215.8248,216.5218,26245.0
2021-12-03 12:30:00,220.67,220.8,219.69,219.69,26670.0,216.62,216.7476,215.658,215.658,26670.0
2021-12-03 13:00:00,219.73,220.69,219.4,220.07,119454.0,215.6972,216.6396,215.3733,216.031,119454.0
2021-12-03 13:30:00,220.01,220.01,218.01,218.14,82178.0,215.9721,215.9721,214.0088,214.1364,82178.0
2021-12-03 14:00:00,218.15,218.33,217.58,217.92,86589.0,214.1462,214.3229,213.5867,213.9204,86589.0
2021-12-03 14:30:00,217.97,218.34,217.49,217.6,58558.0,213.9695,214.3327,213.4983,213.6063,58558.0
2021-12-03 15:00:00,217.48,218.21,217.03,218.02,41792.0,213.4885,214.2051,213.0468,214.0186,41792.0
2021-12-03 15:30:00,217.99,218.8,217.19,218.61,175104.0,213.9892,214.7843,213.2038,214.5978,175104.0
2021-12-06 09:30:00,221.89,223.45,220.57,223.2,84625.0,217.8176,219.349,216.5218,219.1035,84625.0
2021-12-06 10:00:00,223.17,224.85,222.45,224.69,134448.0,219.0741,220.7233,218.3673,220.5662,134448.0
2021-12-06 10:30:00,224.68,224.9,224.04,224.56,32002.0,220.5564,220.7723,219.9281,220.4386,32002.0
2021-12-06 11:00:00,224.43,224.45,222.23,223.0,26455.0,220.311,220.3306,218.1513,218.9072,26455.0
2021-12-06 11:30:00,223.06,223.2,222.46,222.93,20077.0,218.9661,219.1035,218.3771,218.8385,20077.0
2021-12-06 12:00:00,223.23,224.54,223.13,224.38,18855.0,219.133,220.4189,219.0348,220.2619,18855.0
2021-12-06 12:30:00,224.32,224.91,223.72,224.72,36905.0,220.203,220.7822,219.614,220.5956,36905.0
2021-12-06 13:00:00,224.92,225.25,223.84,224.01,32404.0,220.792,221.1159,219.7318,219.8987,32404.0
2021-12-06 13:30:00,224.04,224.17,223.5,223.99,20979.0,219.9281,220.0557,219.398,219.879,20979.0
2021-12-06 14:00:00,224.1,224.13,223.5,223.69,31399.0,219.987,220.0165,219.398,219.5845,31399.0
2021-12-06 14:30:00,223.78,223.94,223.02,223.52,21361.0,219.6729,219.83,218.9268,219.4177,21361.0
2021-12-06 15:00:00,223.44,223.65,222.66,223.38,17836.0,219.3391,219.5453,218.5735,219.2802,17836.0
2021-12-06 15:30:00,223.48,224.17,222.71,223.99,116667.0,219.3784,220.0557,218.6225,219.879,116667.0
2021-12-07 09:30:00,225.07,226.44,223.24,225.54,67524.0,220.9392,222.2841,219.1428,221.4006,67524.0
2021-12-07 10:00:00,225.74,226.11,224.89,225.84,48801.0,221.5969,221.9601,220.7625,221.6951,48801.0
2021-12-07 10:30:00,225.84,226.68,225.36,226.13,37255.0,221.6951,222.5197,221.2239,221.9798,37255.0
2021-12-07 11:00:00,226.34,226.45,225.24,225.29,42694.0,222.1859,222.2939,221.1061,221.1552,42694.0
2021-12-07 11:30:00,225.28,225.48,223.73,224.25,146626.0,221.1454,221.3417,219.6238,220.1343,146626.0
2021-12-07 12:00:00,224.3,224.87,223.5,224.46,25810.0,220.1834,220.7429,219.398,220.3404,25810.0
2021-12-07 12:30:00,224.48,225.73,224.48,225.59,13856.0,220.3601,221.5871,220.3601,221.4497,13856.0
2021-12-07 13:00:00,225.55,225.84,224.53,224.59,72647.0,221.4104,221.6951,220.4091,220.468,72647.0
2021-12-07 13:30:00,224.69,224.79,224.12,224.13,22370.0,220.5662,220.6644,220.0067,220.0165,22370.0
2021-12-07 14:00:00,224.11,225.3,223.43,224.87,44114.0,219.9968,221.165,219.3293,220.7429,44114.0
2021-12-07 14:30:00,224.83,225.1,223.87,223.98,96554.0,220.7036,220.9687,219.7612,219.8692,96554.0
2021-12-07 15:00:00,223.95,225.3,223.95,224.98,88660.0,219.8398,221.165,219.8398,220.8509,88660.0
2021-12-07 15:30:00,224.9,225.08,223.86,224.62,123780.0,220.7723,220.949,219.7514,220.4975,123780.0
2021-12-08 09:30:00,228.5,232.14,228.32,229.22,89222.0,224.3063,227.8795,224.1296,225.0131,89222.0
2021-12-08 10:00:00,228.78,229.74,226.23,226.23,38574.0,224.5811,225.5235,222.0779,222.0779,38574.0
2021-12-08 10:30:00,226.28,227.87,226.02,227.55,42284.0,222.127,223.6878,221.8718,223.3737,42284.0
2021-12-08 11:00:00,227.62,228.66,227.34,228.15,66404.0,223.4424,224.4633,223.1676,223.9627,66404.0
2021-12-08 11:30:00,228.05,228.55,227.51,228.29,18808.0,223.8645,224.3554,223.3344,224.1001,18808.0
2021-12-08 12:00:00,228.29,228.65,227.69,227.79,20855.0,224.1001,224.4535,223.5111,223.6093,20855.0
2021-12-08 12:30:00,227.79,228.56,227.36,228.56,42098.0,223.6093,224.3652,223.1872,224.3652,42098.0
2021-12-08 13:00:00,228.52,228.52,227.8,227.91,15806.0,224.3259,224.3259,223.6191,223.7271,15806.0
2021-12-08 13:30:00,228.03,228.04,219.23,221.38,291673.0,223.8449,223.8547,215.2064,217.3169,291673.0
2021-12-08 14:00:00,221.38,222.94,221.25,221.88,96380.0,217.3169,218.8483,217.1893,217.8078,96380.0
2021-12-08 14:30:00,222.02,223.11,221.72,222.44,89473.0,217.9452,219.0152,217.6507,218.3575,89473.0
2021-12-08 15:00:00,222.49,225.81,222.13,225.81,258683.0,218.4066,221.6656,218.0532,221.6656,258683.0
2021-12-08 15:30:00,225.86,227.65,225.53,226.78,169619.0,221.7147,223.4719,221.3908,222.6178,169619.0
2021-12-09 09:30:00,227.66,228.46,226.07,228.3,106818.0,223.4817,224.267,221.9209,224.1099,106818.0
2021-12-09 10:00:00,228.41,229.91,228.07,229.91,56958.0,224.2179,225.6904,223.8842,225.6904,56958.0
2021-12-09 10:30:00,229.81,230.76,228.13,228.91,61828.0,225.5922,226.5248,223.9431,224.7087,61828.0
2021-12-09 11:00:00,228.75,229.98,228.18,229.13,72027.0,224.5517,225.7591,223.9921,224.9247,72027.0
2021-12-09 11:30:00,229.08,229.76,228.72,229.3,37218.0,224.8756,225.5431,224.5222,225.0916,37218.0
2021-12-09 12:00:00,229.37,229.39,228.67,229.11,30380.0,225.1603,225.1799,224.4732,224.9051,30380.0
2021-12-09 12:30:00,229.19,229.78,228.76,229.33,77928.0,224.9836,225.5628,224.5615,225.121,77928.0
2021-12-09 13:00:00,229.33,229.47,228.98,229.18,82713.0,225.121,225.2585,224.7775,224.9738,82713.0
2021-12-09 13:30:00,229.17,231.56,229.12,231.55,45649.0,224.964,227.3101,224.9149,227.3003,45649.0
2021-12-09 14:00:00,231.54,231.85,231.04,231.58,26655.0,227.2905,227.5948,226.7997,227.3297,26655.0
2021-12-09 14:30:00,231.59,231.82,230.84,231.14,31002.0,227.3396,227.5653,226.6033,226.8978,31002.0
2021-12-09 15:00:00,231.14,231.28,230.75,231.0,72102.0,226.8978,227.0352,226.515,226.7604,72102.0
2021-12-09 15:30:00,231.01,231.8,230.57,230.77,251925.0,226.7702,227.5457,226.3383,226.5346,251925.0
2021-12-10 09:30:00,231.65,232.0,230.2,230.87,64563.0,227.3985,227.742,225.9751,226.6328,64563.0
2021-12-10 10:00:00,230.96,231.45,230.11,230.9,28089.0,226.7211,227.2021,225.8867,226.6622,28089.0
2021-12-10 10:30:00,231.03,231.22,230.0,230.04,18161.0,226.7898,226.9763,225.7787,225.818,18161.0
2021-12-10 11:00:00,230.21,230.31,229.35,229.75,15509.0,225.9849,226.0831,225.1407,225.5333,15509.0
2021-12-10 11:30:00,229.57,230.13,228.73,228.88,35155.0,225.3566,225.9064,224.532,224.6793,35155.0
2021-12-10 12:00:00,228.99,230.06,228.93,229.98,20796.0,224.7873,225.8376,224.7284,225.7591,20796.0
2021-12-10 12:30:00,230.01,230.89,229.62,230.89,44242.0,225.7886,226.6524,225.4057,226.6524,44242.0
2021-12-10 13:00:00,230.98,232.32,230.9,232.26,42261.0,226.7408,228.0562,226.6622,227.9973,42261.0
2021-12-10 13:30:00,232.26,232.71,231.75,232.25,34125.0,227.9973,228.439,227.4966,227.9874,34125.0
2021-12-10 14:00:00,232.37,232.84,232.0,232.84,19837.0,228.1052,228.5666,227.742,228.5666,19837.0
2021-12-10 14:30:00,232.99,233.05,232.51,232.67,20512.0,228.7139,228.7728,228.2427,228.3997,20512.0
2021-12-10 15:00:00,232.64,232.99,232.34,232.84,23748.0,228.3703,228.7139,228.0758,228.5666,23748.0
2021-12-10 15:30:00,232.77,233.74,232.67,233.12,133482.0,228.4979,229.4501,228.3997,228.8415,133482.0
2021-12-13 09:30:00,233.17,233.46,229.22,229.53,43022.0,228.8906,229.1752,225.0131,225.3174,43022.0
2021-12-13 10:00:00,229.26,229.77,228.19,229.06,40851.0,225.0523,225.553,224.002,224.856,40851.0
2021-12-13 10:30:00,229.09,231.01,228.9,230.35,29953.0,224.8854,226.7702,224.6989,226.1223,29953.0
2021-12-13 11:00:00,230.33,230.44,229.43,230.04,34956.0,226.1027,226.2107,225.2192,225.818,34956.0
2021-12-13 11:30:00,230.26,230.31,228.71,229.55,30297.0,226.034,226.0831,224.5124,225.337,30297.0
2021-12-13 12:00:00,229.55,230.86,229.2,230.75,19511.0,225.337,226.623,224.9934,226.515,19511.0
2021-12-13 12:30:00,230.86,230.86,230.02,230.02,17014.0,226.623,226.623,225.7984,225.7984,17014.0
2021-12-13 13:00:00,230.15,230.76,229.97,230.56,19731.0,225.926,226.5248,225.7493,226.3285,19731.0
2021-12-13 13:30:00,230.74,231.15,230.41,231.09,15574.0,226.5052,226.9076,226.1812,226.8487,15574.0
2021-12-13 14:00:00,231.15,231.64,230.8,231.42,21738.0,226.9076,227.3886,226.5641,227.1727,21738.0
2021-12-13 14:30:00,231.47,231.51,230.73,231.07,29431.0,227.2218,227.261,226.4953,226.8291,29431.0
2021-12-13 15:00:00,231.14,231.53,230.93,231.42,28754.0,226.8978,227.2807,226.6917,227.1727,28754.0
2021-12-13 15:30:00,231.41,232.0,230.64,230.83,103038.0,227.1629,227.742,226.407,226.5935,103038.0
2021-12-14 09:30:00,230.57,235.45,230.04,233.46,65248.0,226.3383,231.1287,225.818,229.1752,65248.0
2021-12-14 10:00:00,233.54,233.93,232.47,233.01,31341.0,229.2538,229.6366,228.2034,228.7335,31341.0
2021-12-14 10:30:00,233.01,233.43,231.82,232.37,21473.0,228.7335,229.1458,227.5653,228.1052,21473.0
2021-12-14 11:00:00,232.5,233.7,232.29,233.27,24676.0,228.2329,229.4108,228.0267,228.9887,24676.0
2021-12-14 11:30:00,233.29,233.33,231.73,232.01,25781.0,229.0084,229.0476,227.477,227.7519,25781.0
2021-12-14 12:00:00,232.01,232.01,230.73,231.06,95952.0,227.7519,227.7519,226.4953,226.8193,95952.0
2021-12-14 12:30:00,231.06,231.21,230.2,230.47,31712.0,226.8193,226.9665,225.9751,226.2401,31712.0
2021-12-14 13:00:00,230.4,230.5,229.95,230.31,19717.0,226.1714,226.2696,225.7297,226.0831,19717.0
2021-12-14 13:30:00,230.38,230.46,229.6,229.87,31027.0,226.1518,226.2303,225.3861,225.6511,31027.0
2021-12-14 14:00:00,229.98,230.73,229.95,230.42,17055.0,225.7591,226.4953,225.7297,226.191,17055.0
2021-12-14 14:30:00,230.43,230.94,230.35,230.73,23991.0,226.2008,226.7015,226.1223,226.4953,23991.0
2021-12-14 15:00:00,230.75,231.3,230.4,230.79,34730.0,226.515,227.0549,226.1714,226.5542,34730.0
2021-12-14 15:30:00,230.73,230.84,229.19,229.54,112745.0,226.4953,226.6033,224.9836,225.3272,112745.0
2021-12-15 09:30:00,229.84,231.4,228.86,230.16,27008.0,225.6217,227.153,224.6597,225.9358,27008.0
2021-12-15 10:00:00,229.87,231.79,229.87,231.16,36982.0,225.6511,227.5359,225.6511,226.9175,36982.0
2021-12-15 10:30:00,231.45,231.6,230.51,230.72,25607.0,227.2021,227.3494,226.2794,226.4855,25607.0
2021-12-15 11:00:00,230.72,231.1,230.29,230.93,19291.0,226.4855,226.8586,226.0634,226.6917,19291.0
2021-12-15 11:30:00,230.93,231.37,229.95,231.37,95217.0,226.6917,227.1236,225.7297,227.1236,95217.0
2021-12-15 12:00:00,231.49,231.99,231.03,231.48,29690.0,227.2414,227.7322,226.7898,227.2316,29690.0
2021-12-15 12:30:00,231.56,231.64,230.84,231.46,49074.0,227.3101,227.3886,226.6033,227.2119,49074.0
2021-12-15 13:00:00,231.55,231.68,230.19,230.51,29279.0,227.3003,227.4279,225.9653,226.2794,29279.0
2021-12-15 13:30:00,230.51,230.84,229.79,230.24,14940.0,226.2794,226.6033,225.5726,226.0143,14940.0
2021-12-15 14:00:00,229.98,231.19,229.39,230.08,27101.0,225.7591,226.9469,225.1799,225.8573,27101.0
2021-12-15 14:30:00,230.08,231.09,229.89,230.11,28750.0,225.8573,226.8487,225.6708,225.8867,28750.0
2021-12-15 15:00:00,230.34,232.5,230.28,232.28,45100.0,226.1125,228.2329,226.0536,228.0169,45100.0
2021-12-15 15:30:00,232.37,232.45,230.9,232.21,104309.0,228.1052,228.1838,226.6622,227.9482,104309.0
2021-12-16 09:30:00,233.02,234.8,232.67,233.3,23837.0,228.7433,230.4906,228.3997,229.0182,23837.0
2021-12-16 10:00:00,233.56,236.28,233.42,235.97,37465.0,229.2734,231.9435,229.136,231.6392,37465.0
2021-12-16 10:30:00,235.88,236.1,234.97,235.68,35589.0,231.5508,231.7668,230.6575,231.3545,35589.0
2021-12-16 11:00:00,235.56,236.7,235.27,236.31,48552.0,231.2367,232.3558,230.952,231.9729,48552.0
2021-12-16 11:30:00,236.4,236.65,235.81,235.99,28888.0,232.0613,232.3067,231.4821,231.6588,28888.0
2021-12-16 12:00:00,236.05,236.75,235.6,236.23,19874.0,231.7177,232.4049,231.276,231.8944,19874.0
2021-12-16 12:30:00,236.22,236.82,235.27,235.33,24807.0,231.8846,232.4736,230.952,231.0109,24807.0
2021-12-16 13:00:00,235.35,235.35,233.75,233.97,32191.0,231.0306,231.0306,229.4599,229.6759,32191.0
2021-12-16 13:30:00,234.05,234.05,232.87,233.0,40835.0,229.7544,229.7544,228.5961,228.7237,40835.0
2021-12-16 14:00:00,232.87,234.68,232.86,234.12,32193.0,228.5961,230.3728,228.5862,229.8231,32193.0
2021-12-16 14:30:00,234.19,234.32,232.08,232.74,20243.0,229.8918,230.0195,227.8206,228.4685,20243.0
2021-12-16 15:00:00,232.84,233.31,232.12,233.2,22451.0,228.5666,229.028,227.8598,228.92,22451.0
2021-12-16 15:30:00,233.13,233.68,232.33,232.38,84837.0,228.8513,229.3912,228.066,228.1151,84837.0
2021-12-17 09:30:00,232.64,234.44,231.27,232.14,162488.0,228.3703,230.1373,227.0254,227.8795,162488.0
2021-12-17 10:00:00,231.94,232.53,230.75,231.71,25982.0,227.6831,228.2623,226.515,227.4574,25982.0
2021-12-17 10:30:00,231.71,234.03,231.48,233.72,31756.0,227.4574,229.7348,227.2316,229.4305,31756.0
2021-12-17 11:00:00,234.0,234.76,233.69,233.8,18119.0,229.7053,230.4514,229.401,229.509,18119.0
2021-12-17 11:30:00,234.02,234.39,233.31,233.61,29395.0,229.725,230.0882,229.028,229.3225,29395.0
2021-12-17 12:00:00,233.48,234.3,233.08,234.19,21612.0,229.1949,229.9998,228.8022,229.8918,21612.0
2021-12-17 12:30:00,234.19,234.81,234.02,234.27,18322.0,229.8918,230.5005,229.725,229.9704,18322.0
2021-12-17 13:00:00,234.3,235.0,233.85,234.94,31405.0,229.9998,230.687,229.5581,230.6281,31405.0
2021-12-17 13:30:00,234.76,235.23,234.7,235.11,19031.0,230.4514,230.9128,230.3925,230.795,19031.0
2021-12-17 14:00:00,235.1,235.1,233.83,234.01,19904.0,230.7851,230.7851,229.5384,229.7151,19904.0
2021-12-17 14:30:00,234.11,234.27,233.62,234.02,19980.0,229.8133,229.9704,229.3323,229.725,19980.0
2021-12-17 15:00:00,234.16,234.23,233.5,233.59,20123.0,229.8624,229.9311,229.2145,229.3029,20123.0
2021-12-17 15:30:00,233.66,233.72,232.69,232.98,72938.0,229.3716,229.4305,228.4194,228.704,72938.0
2021-12-20 09:30:00,232.22,233.75,230.22,231.19,41491.0,227.958,229.4599,225.9947,226.9469,41491.0
2021-12-20 10:00:00,231.41,231.95,230.55,231.02,16942.0,227.1629,227.693,226.3186,226.78,16942.0
2021-12-20 10:30:00,231.02,231.18,229.04,229.97,25221.0,226.78,226.9371,224.8364,225.7493,25221.0
2021-12-20 11:00:00,229.97,230.82,229.79,230.57,16068.0,225.7493,226.5837,225.5726,226.3383,16068.0
2021-12-20 11:30:00,230.54,230.8,229.74,230.5,11230.0,226.3088,226.5641,225.5235,226.2696,11230.0
2021-12-20 12:00:00,230.49,231.18,230.08,230.67,11347.0,226.2597,226.9371,225.8573,226.4364,11347.0
2021-12-20 12:30:00,230.66,231.12,230.37,230.65,10649.0,226.4266,226.8782,226.1419,226.4168,10649.0
2021-12-20 13:00:00,230.65,231.69,230.65,231.38,14466.0,226.4168,227.4377,226.4168,227.1334,14466.0
2021-12-20 13:30:00,231.5,232.72,231.32,232.29,13004.0,227.2512,228.4488,227.0745,228.0267,13004.0
2021-12-20 14:00:00,232.3,233.46,232.18,233.07,39351.0,228.0365,229.1752,227.9187,228.7924,39351.0
2021-12-20 14:30:00,232.97,233.7,232.66,233.17,29060.0,228.6942,229.4108,228.3899,228.8906,29060.0
2021-12-20 15:00:00,233.17,234.41,232.96,234.38,46082.0,228.8906,230.1078,228.6844,230.0784,46082.0
2021-12-20 15:30:00,234.38,234.91,233.97,234.45,110696.0,230.0784,230.5986,229.6759,230.1471,110696.0
2021-12-21 09:30:00,235.4,238.65,234.96,237.35,48765.0,231.0796,234.27,230.6477,232.9938,48765.0
2021-12-21 10:00:00,237.37,238.34,236.59,236.83,43244.0,233.0135,233.9657,232.2478,232.4834,43244.0
2021-12-21 10:30:00,236.94,237.75,236.18,237.22,28469.0,232.5914,233.3865,231.8453,232.8662,28469.0
2021-12-21 11:00:00,237.37,237.88,236.96,237.5,29310.0,233.0135,233.5141,232.611,233.1411,29310.0
2021-12-21 11:30:00,237.51,238.02,237.25,237.49,19469.0,233.1509,233.6515,232.8957,233.1313,19469.0
2021-12-21 12:00:00,237.51,237.98,237.24,237.66,24385.0,233.1509,233.6123,232.8859,233.2982,24385.0
2021-12-21 12:30:00,237.58,237.89,236.79,237.72,30397.0,233.2196,233.5239,232.4441,233.3571,30397.0
2021-12-21 13:00:00,237.69,237.7,236.96,237.1,22935.0,233.3276,233.3374,232.611,232.7484,22935.0
2021-12-21 13:30:00,237.03,237.1,236.02,236.5,55661.0,232.6797,232.7484,231.6883,232.1594,55661.0
2021-12-21 14:00:00,236.51,236.85,235.57,235.86,30394.0,232.1693,232.503,231.2465,231.5312,30394.0
2021-12-21 14:30:00,235.78,235.9,235.22,235.25,24077.0,231.4527,231.5705,230.9029,230.9324,24077.0
2021-12-21 15:00:00,235.23,235.79,235.18,235.53,44560.0,230.9128,231.4625,230.8637,231.2072,44560.0
2021-12-21 15:30:00,235.34,236.11,234.49,236.09,80478.0,231.0207,231.7766,230.1863,231.757,80478.0
2021-12-22 09:30:00,235.89,237.04,234.56,235.48,17443.0,231.5606,232.6895,230.255,231.1582,17443.0
2021-12-22 10:00:00,235.72,236.77,235.72,236.6,17092.0,231.3938,232.4245,231.3938,232.2576,17092.0
2021-12-22 10:30:00,236.6,237.78,236.29,237.11,17347.0,232.2576,233.416,231.9533,232.7582,17347.0
2021-12-22 11:00:00,237.16,237.16,236.02,236.15,22755.0,232.8073,232.8073,231.6883,231.8159,22755.0
2021-12-22 11:30:00,236.24,236.88,235.85,236.12,18703.0,231.9042,232.5325,231.5214,231.7864,18703.0
2021-12-22 12:00:00,236.55,237.09,236.54,237.07,11434.0,232.2085,232.7386,232.1987,232.719,11434.0
2021-12-22 12:30:00,237.07,237.72,237.0,237.55,14635.0,232.719,233.3571,232.6503,233.1902,14635.0
2021-12-22 13:00:00,237.6,237.71,237.24,237.38,10051.0,233.2393,233.3472,232.8859,233.0233,10051.0
2021-12-22 13:30:00,237.37,237.51,237.09,237.41,7763.0,233.0135,233.1509,232.7386,233.0527,7763.0
2021-12-22 14:00:00,237.38,237.38,236.84,237.1,10100.0,233.0233,233.0233,232.4932,232.7484,10100.0
2021-12-22 14:30:00,237.05,237.17,236.28,236.36,14896.0,232.6993,232.8171,231.9435,232.022,14896.0
2021-12-22 15:00:00,236.43,236.51,235.69,236.17,19829.0,232.0907,232.1693,231.3643,231.8355,19829.0
2021-12-22 15:30:00,236.31,236.8,235.8,236.48,44987.0,231.9729,232.4539,231.4723,232.1398,44987.0
2021-12-23 09:30:00,236.84,238.74,236.84,237.9,19421.0,232.4932,234.3583,232.4932,233.5337,19421.0
2021-12-23 10:00:00,237.95,238.88,237.38,238.59,13706.0,233.5828,234.4958,233.0233,234.2111,13706.0
2021-12-23 10:30:00,238.74,239.52,238.52,239.15,18612.0,234.3583,235.124,234.1424,234.7608,18612.0
2021-12-23 11:00:00,239.32,239.39,238.59,238.59,13229.0,234.9277,234.9964,234.2111,234.2111,13229.0
2021-12-23 11:30:00,238.76,239.74,238.75,239.48,26279.0,234.378,235.34,234.3681,235.0848,26279.0
2021-12-23 12:00:00,239.48,241.3,239.1,240.25,51893.0,235.0848,236.8713,234.7117,235.8406,51893.0
2021-12-23 12:30:00,240.18,240.45,239.66,240.06,26111.0,235.7719,236.0369,235.2614,235.6541,26111.0
2021-12-23 13:00:00,240.11,240.58,239.79,240.37,18800.0,235.7032,236.1646,235.3891,235.9584,18800.0
2021-12-23 13:30:00,240.31,240.7,240.26,240.68,17885.0,235.8995,236.2824,235.8504,236.2627,17885.0
2021-12-23 14:00:00,240.71,240.85,240.5,240.64,13526.0,236.2922,236.4296,236.086,236.2235,13526.0
2021-12-23 14:30:00,240.64,241.22,240.63,240.79,13116.0,236.2235,236.7928,236.2136,236.3707,13116.0
2021-12-23 15:00:00,240.91,241.21,240.52,241.09,14528.0,236.4885,236.783,236.1057,236.6652,14528.0
2021-12-23 15:30:00,241.09,241.54,240.59,240.72,61969.0,236.6652,237.1069,236.1744,236.302,61969.0
2021-12-27 09:30:00,241.0,243.37,241.0,242.82,24900.0,236.5769,238.9034,236.5769,238.3635,24900.0
2021-12-27 10:00:00,242.72,242.78,241.97,242.2,19701.0,238.2653,238.3242,237.5291,237.7548,19701.0
2021-12-27 10:30:00,242.24,242.45,241.88,241.95,23770.0,237.7941,238.0002,237.4407,237.5094,23770.0
2021-12-27 11:00:00,242.02,242.84,242.02,242.61,18718.0,237.5781,238.3831,237.5781,238.1573,18718.0
2021-12-27 11:30:00,242.61,242.91,242.48,242.75,14747.0,238.1573,238.4518,238.0297,238.2947,14747.0
2021-12-27 12:00:00,242.75,242.97,242.7,242.94,14025.0,238.2947,238.5107,238.2457,238.4812,14025.0
2021-12-27 12:30:00,242.94,243.33,242.8,243.24,14912.0,238.4812,238.8641,238.3438,238.7757,14912.0
2021-12-27 13:00:00,243.25,243.73,243.25,243.57,13896.0,238.7856,239.2567,238.7856,239.0997,13896.0
2021-12-27 13:30:00,243.57,243.57,243.09,243.09,15301.0,239.0997,239.0997,238.6285,238.6285,15301.0
2021-12-27 14:00:00,243.09,243.84,243.0,243.66,12027.0,238.6285,239.3647,238.5401,239.188,12027.0
2021-12-27 14:30:00,243.76,244.15,243.57,244.03,17283.0,239.2862,239.669,239.0997,239.5512,17283.0
2021-12-27 15:00:00,244.06,244.2,243.6,244.03,103394.0,239.5807,239.7181,239.1291,239.5512,103394.0
2021-12-27 15:30:00,244.02,245.46,244.02,245.37,62718.0,239.5414,240.955,239.5414,240.8667,62718.0
2021-12-28 09:30:00,245.51,247.4,245.51,247.17,24946.0,241.0041,242.8594,241.0041,242.6336,24946.0
2021-12-28 10:00:00,247.32,247.46,246.54,246.62,17191.0,242.7809,242.9183,242.0152,242.0937,17191.0
2021-12-28 10:30:00,246.76,246.76,245.64,245.72,18226.0,242.2311,242.2311,241.1317,241.2102,18226.0
2021-12-28 11:00:00,245.8,246.65,245.5,246.17,20646.0,241.2888,242.1232,240.9943,241.652,20646.0
2021-12-28 11:30:00,246.33,246.94,246.19,246.57,12443.0,241.809,242.4078,241.6716,242.0446,12443.0
2021-12-28 12:00:00,246.55,246.6,246.04,246.19,10663.0,242.025,242.0741,241.5244,241.6716,10663.0
2021-12-28 12:30:00,246.25,246.29,245.85,246.15,7577.0,241.7305,241.7698,241.3378,241.6323,7577.0
2021-12-28 13:00:00,246.23,246.24,245.92,245.92,11565.0,241.7109,241.7207,241.4066,241.4066,11565.0
2021-12-28 13:30:00,245.86,246.73,245.86,246.71,10038.0,241.3477,242.2017,241.3477,242.1821,10038.0
2021-12-28 14:00:00,246.72,246.8,246.33,246.58,9968.0,242.1919,242.2704,241.809,242.0544,9968.0
2021-12-28 14:30:00,246.62,246.66,246.23,246.58,13576.0,242.0937,242.133,241.7109,242.0544,13576.0
2021-12-28 15:00:00,246.54,246.94,246.48,246.8,18543.0,242.0152,242.4078,241.9563,242.2704,18543.0
2021-12-28 15:30:00,246.81,246.95,245.68,246.49,79330.0,242.2802,242.4177,241.171,241.9661,79330.0
2021-12-29 09:30:00,246.46,249.2,246.46,248.78,30811.0,241.9366,244.6264,241.9366,244.2141,30811.0
2021-12-29 10:00:00,248.97,249.97,248.97,249.11,24194.0,244.4006,245.3822,244.4006,244.538,24194.0
2021-12-29 10:30:00,249.11,249.94,248.78,249.54,20182.0,244.538,245.3528,244.2141,244.9601,20182.0
2021-12-29 11:00:00,249.53,249.66,248.97,249.14,13620.0,244.9503,245.0779,244.4006,244.5675,13620.0
2021-12-29 11:30:00,249.21,249.64,248.91,249.51,12830.0,244.6362,245.0583,244.3417,244.9307,12830.0
2021-12-29 12:00:00,249.5,249.55,249.13,249.39,10645.0,244.9209,244.9699,244.5576,244.8129,10645.0
2021-12-29 12:30:00,249.42,250.0,249.38,250.0,18142.0,244.8423,245.4117,244.8031,245.4117,18142.0
2021-12-29 13:00:00,249.97,250.34,249.52,249.52,48394.0,245.3822,245.7454,244.9405,244.9405,48394.0
2021-12-29 13:30:00,249.52,249.62,249.08,249.35,18457.0,244.9405,245.0386,244.5086,244.7736,18457.0
2021-12-29 14:00:00,249.39,249.55,248.72,248.85,17777.0,244.8129,244.9699,244.1552,244.2828,17777.0
2021-12-29 14:30:00,248.8,248.9,248.32,248.57,15813.0,244.2337,244.3319,243.7625,244.0079,15813.0
2021-12-29 15:00:00,248.59,249.39,248.53,249.31,18684.0,244.0276,244.8129,243.9687,244.7343,18684.0
2021-12-29 15:30:00,249.32,249.43,248.43,248.43,70213.0,244.7442,244.8521,243.8705,243.8705,70213.0
2021-12-30 09:30:00,248.65,250.4,248.65,249.68,19142.0,244.0865,245.8043,244.0865,245.0975,19142.0
2021-12-30 10:00:00,249.68,249.78,249.03,249.7,9097.0,245.0975,245.1957,244.4595,245.1172,9097.0
2021-12-30 10:30:00,249.83,250.52,249.59,250.24,20130.0,245.2448,245.9221,245.0092,245.6473,20130.0
2021-12-30 11:00:00,250.54,250.67,249.97,250.6,18168.0,245.9418,246.0694,245.3822,246.0007,18168.0
2021-12-30 11:30:00,250.52,250.76,250.18,250.61,15151.0,245.9221,246.1577,245.5884,246.0105,15151.0
2021-12-30 12:00:00,250.45,250.45,249.9,249.95,12822.0,245.8534,245.8534,245.3135,245.3626,12822.0
2021-12-30 12:30:00,250.01,250.71,249.96,250.69,14204.0,245.4215,246.1086,245.3724,246.089,14204.0
2021-12-30 13:00:00,250.7,250.98,250.5,250.5,8449.0,246.0988,246.3737,245.9025,245.9025,8449.0
2021-12-30 13:30:00,250.5,250.87,250.32,250.87,15311.0,245.9025,246.2657,245.7258,246.2657,15311.0
2021-12-30 14:00:00,250.82,251.04,250.4,250.66,14619.0,246.2166,246.4326,245.8043,246.0596,14619.0
2021-12-30 14:30:00,250.66,250.66,250.23,250.56,12240.0,246.0596,246.0596,245.6375,245.9614,12240.0
2021-12-30 15:00:00,250.55,250.8,250.22,250.29,30436.0,245.9516,246.197,245.6276,245.6964,30436.0
2021-12-30 15:30:00,250.35,250.43,248.84,248.9,71389.0,245.7553,245.8338,244.273,244.3319,71389.0
2021-12-31 09:30:00,248.23,250.49,248.23,249.83,14116.0,243.6742,245.8927,243.6742,245.2448,14116.0
2021-12-31 10:00:00,249.83,250.13,249.3,250.13,9441.0,245.2448,245.5393,244.7245,245.5393,9441.0
2021-12-31 10:30:00,250.13,250.23,249.61,250.23,9471.0,245.5393,245.6375,245.0288,245.6375,9471.0
2021-12-31 11:00:00,250.25,250.52,249.98,249.98,12557.0,245.6571,245.9221,245.392,245.392,12557.0
2021-12-31 11:30:00,250.25,250.26,249.77,249.81,7201.0,245.6571,245.6669,245.1859,245.2252,7201.0
2021-12-31 12:00:00,249.82,250.14,249.81,250.01,6882.0,245.235,245.5491,245.2252,245.4215,6882.0
2021-12-31 12:30:00,250.02,250.85,249.97,250.85,13946.0,245.4313,246.2461,245.3822,246.2461,13946.0
2021-12-31 13:00:00,250.75,250.94,250.5,250.75,6668.0,246.1479,246.3344,245.9025,246.1479,6668.0
2021-12-31 13:30:00,250.85,250.85,250.3,250.52,8084.0,246.2461,246.2461,245.7062,245.9221,8084.0
2021-12-31 14:00:00,250.53,250.74,250.33,250.49,7497.0,245.9319,246.1381,245.7356,245.8927,7497.0
2021-12-31 14:30:00,250.58,250.74,250.21,250.42,9930.0,245.981,246.1381,245.6178,245.824,9930.0
2021-12-31 15:00:00,250.55,250.57,249.65,249.93,16108.0,245.9516,245.9712,245.0681,245.343,16108.0
2021-12-31 15:30:00,249.93,250.02,248.24,248.69,65282.0,245.343,245.4313,243.684,244.1257,65282.0
2022-01-03 09:30:00,247.54,248.44,244.72,245.38,33589.0,242.9968,243.8803,240.2286,240.8765,33589.0
2022-01-03 10:00:00,245.09,246.17,244.9,246.06,18330.0,240.5918,241.652,240.4053,241.544,18330.0
2022-01-03 10:30:00,245.9,245.9,244.06,245.39,29721.0,241.3869,241.3869,239.5807,240.8863,29721.0
2022-01-03 11:00:00,245.34,245.98,245.23,245.78,21398.0,240.8372,241.4655,240.7292,241.2691,21398.0
2022-01-03 11:30:00,245.83,246.31,245.33,245.86,29385.0,241.3182,241.7894,240.8274,241.3477,29385.0
2022-01-03 12:00:00,245.89,246.97,245.82,246.89,8397.0,241.3771,242.4373,241.3084,242.3588,8397.0
2022-01-03 12:30:00,246.79,246.87,245.61,245.65,16997.0,242.2606,242.3391,241.1022,241.1415,16997.0
2022-01-03 13:00:00,245.69,246.48,245.68,246.45,12486.0,241.1808,241.9563,241.171,241.9268,12486.0
2022-01-03 13:30:00,246.41,246.76,246.13,246.65,5616.0,241.8876,242.2311,241.6127,242.1232,5616.0
2022-01-03 14:00:00,246.58,246.99,246.19,246.47,10549.0,242.0544,242.4569,241.6716,241.9465,10549.0
2022-01-03 14:30:00,246.38,247.13,246.36,247.02,12099.0,241.8581,242.5943,241.8385,242.4864,12099.0
2022-01-03 15:00:00,247.14,247.2,246.94,247.12,12870.0,242.6042,242.6631,242.4078,242.5845,12870.0
2022-01-03 15:30:00,247.08,248.38,247.08,248.1,85724.0,242.5453,243.8214,242.5453,243.5465,85724.0
2022-01-04 09:30:00,247.87,249.07,246.61,246.92,25244.0,243.3208,244.4987,242.0839,242.3882,25244.0
2022-01-04 10:00:00,246.64,248.49,246.64,247.84,27268.0,242.1133,243.9294,242.1133,243.2913,27268.0
2022-01-04 10:30:00,248.08,248.9,247.78,248.76,43672.0,243.5269,244.3319,243.2324,244.1944,43672.0
2022-01-04 11:00:00,248.72,249.43,248.57,249.32,22330.0,244.1552,244.8521,244.0079,244.7442,22330.0
2022-01-04 11:30:00,249.22,249.41,248.75,249.26,18723.0,244.646,244.8325,244.1846,244.6853,18723.0
2022-01-04 12:00:00,249.11,249.37,247.98,248.08,20399.0,244.538,244.7932,243.4287,243.5269,20399.0
2022-01-04 12:30:00,248.05,248.09,247.3,247.4,12833.0,243.4975,243.5367,242.7612,242.8594,12833.0
2022-01-04 13:00:00,247.39,247.53,246.17,246.28,24721.0,242.8496,242.987,241.652,241.7599,24721.0
2022-01-04 13:30:00,246.17,247.12,246.13,246.88,14052.0,241.652,242.5845,241.6127,242.3489,14052.0
2022-01-04 14:00:00,246.94,248.19,246.93,247.98,12044.0,242.4078,243.6349,242.398,243.4287,12044.0
2022-01-04 14:30:00,247.93,248.45,247.93,248.25,17777.0,243.3797,243.8901,243.3797,243.6938,17777.0
2022-01-04 15:00:00,248.25,248.31,247.63,247.73,17123.0,243.6938,243.7527,243.0852,243.1833,17123.0
2022-01-04 15:30:00,247.73,248.77,247.51,248.11,82512.0,243.1833,244.2042,242.9674,243.5564,82512.0
2022-01-05 09:30:00,248.38,250.6,248.15,248.67,87787.0,243.8214,246.0007,243.5956,244.1061,87787.0
2022-01-05 10:00:00,248.81,249.83,247.69,249.0,78981.0,244.2435,245.2448,243.1441,244.43,78981.0
2022-01-05 10:30:00,248.89,250.65,248.78,249.59,32312.0,244.322,246.0497,244.2141,245.0092,32312.0
2022-01-05 11:00:00,249.89,250.1,248.9,249.17,28662.0,245.3037,245.5098,244.3319,244.5969,28662.0
2022-01-05 11:30:00,249.16,250.02,249.1,249.9,24747.0,244.5871,245.4313,244.5282,245.3135,24747.0
2022-01-05 12:00:00,249.9,250.65,249.46,250.46,37977.0,245.3135,246.0497,244.8816,245.8632,37977.0
2022-01-05 12:30:00,250.53,251.03,250.49,250.59,17785.0,245.9319,246.4228,245.8927,245.9908,17785.0
2022-01-05 13:00:00,250.55,250.73,250.36,250.54,11864.0,245.9516,246.1283,245.7651,245.9418,11864.0
2022-01-05 13:30:00,250.6,250.63,249.94,250.45,17183.0,246.0007,246.0301,245.3528,245.8534,17183.0
2022-01-05 14:00:00,250.25,251.02,249.75,250.22,24225.0,245.6571,246.413,245.1663,245.6276,24225.0
2022-01-05 14:30:00,249.92,250.18,249.06,249.19,19932.0,245.3331,245.5884,244.4889,244.6165,19932.0
2022-01-05 15:00:00,249.12,249.27,248.23,248.32,39114.0,244.5478,244.6951,243.6742,243.7625,39114.0
2022-01-05 15:30:00,248.24,248.32,246.91,247.29,162363.0,243.684,243.7625,242.3784,242.7514,162363.0
2022-01-06 09:30:00,246.39,248.05,244.51,245.21,28624.0,241.8679,243.4975,240.0224,240.7096,28624.0
2022-01-06 10:00:00,245.53,247.9,244.94,247.64,18044.0,241.0237,243.3502,240.4445,243.095,18044.0
2022-01-06 10:30:00,247.79,249.08,247.79,248.37,28916.0,243.2422,244.5086,243.2422,243.8116,28916.0
2022-01-06 11:00:00,248.37,249.16,248.08,248.8,13257.0,243.8116,244.5871,243.5269,244.2337,13257.0
2022-01-06 11:30:00,248.65,249.0,248.09,248.71,10399.0,244.0865,244.43,243.5367,244.1454,10399.0
2022-01-06 12:00:00,248.67,249.81,248.67,249.52,14039.0,244.1061,245.2252,244.1061,244.9405,14039.0
2022-01-06 12:30:00,249.37,249.67,248.91,248.92,9043.0,244.7932,245.0877,244.3417,244.3515,9043.0
2022-01-06 13:00:00,248.98,249.35,247.86,247.97,21202.0,244.4104,244.7736,243.311,243.4189,21202.0
2022-01-06 13:30:00,247.86,247.92,245.65,246.37,10088.0,243.311,243.3698,241.1415,241.8483,10088.0
2022-01-06 14:00:00,246.51,246.57,245.7,246.4,15212.0,241.9857,242.0446,241.1906,241.8777,15212.0
2022-01-06 14:30:00,246.28,247.73,246.25,247.33,24073.0,241.7599,243.1833,241.7305,242.7907,24073.0
2022-01-06 15:00:00,247.39,247.49,246.13,246.3,45722.0,242.8496,242.9477,241.6127,241.7796,45722.0
2022-01-06 15:30:00,246.28,246.28,244.51,244.65,96511.0,241.7599,241.7599,240.0224,240.1599,96511.0
2022-01-07 09:30:00,249.0,249.81,245.16,245.69,55588.0,244.43,245.2252,240.6605,241.1808,55588.0
2022-01-07 10:00:00,245.9,248.7,245.64,247.87,33709.0,241.3869,244.1355,241.1317,243.3208,33709.0
2022-01-07 10:30:00,247.87,250.34,247.73,249.14,37672.0,243.3208,245.7454,243.1833,244.5675,37672.0
2022-01-07 11:00:00,249.13,250.7,249.01,250.39,34165.0,244.5576,246.0988,244.4398,245.7945,34165.0
2022-01-07 11:30:00,250.41,251.49,250.09,250.35,35743.0,245.8141,246.8743,245.5,245.7553,35743.0
2022-01-07 12:00:00,250.34,250.5,249.34,250.3,16512.0,245.7454,245.9025,244.7638,245.7062,16512.0
2022-01-07 12:30:00,250.39,250.66,249.81,249.84,20943.0,245.7945,246.0596,245.2252,245.2546,20943.0
2022-01-07 13:00:00,249.8,250.93,249.73,250.11,31920.0,245.2153,246.3246,245.1466,245.5197,31920.0
2022-01-07 13:30:00,250.11,250.27,249.2,249.66,31245.0,245.5197,245.6767,244.6264,245.0779,31245.0
2022-01-07 14:00:00,249.66,250.09,249.03,249.31,19847.0,245.0779,245.5,244.4595,244.7343,19847.0
2022-01-07 14:30:00,249.28,250.05,249.27,249.7,16306.0,244.7049,245.4608,244.6951,245.1172,16306.0
2022-01-07 15:00:00,249.8,250.52,249.8,250.38,22732.0,245.2153,245.9221,245.2153,245.7847,22732.0
2022-01-07 15:30:00,250.33,250.86,249.53,249.93,132555.0,245.7356,246.2559,244.9503,245.343,132555.0
2022-01-10 09:30:00,245.1,245.88,240.42,245.07,99075.0,240.6016,241.3673,236.0075,240.5722,99075.0
2022-01-10 10:00:00,244.73,246.61,243.49,246.61,40963.0,240.2384,242.0839,239.0212,242.0839,40963.0
2022-01-10 10:30:00,246.71,248.18,245.6,245.6,35897.0,242.1821,243.6251,241.0924,241.0924,35897.0
2022-01-10 11:00:00,245.41,246.34,244.26,245.43,33548.0,240.9059,241.8188,239.777,240.9255,33548.0
2022-01-10 11:30:00,245.47,246.03,244.46,245.87,26378.0,240.9648,241.5145,239.9734,241.3575,26378.0
2022-01-10 12:00:00,246.06,247.16,245.4,247.15,35359.0,241.544,242.6238,240.8961,242.614,35359.0
2022-01-10 12:30:00,247.08,248.07,246.71,247.65,25419.0,242.5453,243.5171,242.1821,243.1048,25419.0
2022-01-10 13:00:00,247.77,248.14,247.01,247.4,27154.0,243.2226,243.5858,242.4766,242.8594,27154.0
2022-01-10 13:30:00,247.62,249.0,247.32,249.0,32268.0,243.0754,244.43,242.7809,244.43,32268.0
2022-01-10 14:00:00,248.88,249.97,248.87,249.97,25554.0,244.3122,245.3822,244.3024,245.3822,25554.0
2022-01-10 14:30:00,249.76,250.63,249.46,250.08,32952.0,245.1761,246.0301,244.8816,245.4902,32952.0
2022-01-10 15:00:00,250.13,250.56,249.7,250.49,35565.0,245.5393,245.9614,245.1172,245.8927,35565.0
2022-01-10 15:30:00,250.33,251.62,249.38,250.84,200879.0,245.7356,247.0019,244.8031,246.2363,200879.0
2022-01-11 09:30:00,251.29,253.4,248.77,249.08,35760.0,246.678,248.7493,244.2042,244.5086,35760.0
2022-01-11 10:00:00,249.26,251.34,248.83,250.71,22088.0,244.6853,246.7271,244.2631,246.1086,22088.0
2022-01-11 10:30:00,250.71,251.88,250.0,251.69,32549.0,246.1086,247.2572,245.4117,247.0707,32549.0
2022-01-11 11:00:00,251.72,253.56,251.48,252.42,46691.0,247.1001,248.9063,246.8645,247.7873,46691.0
2022-01-11 11:30:00,252.42,253.15,251.61,251.71,24718.0,247.7873,248.5039,246.9921,247.0903,24718.0
2022-01-11 12:00:00,251.56,252.81,251.38,252.34,15987.0,246.943,248.1701,246.7663,247.7087,15987.0
2022-01-11 12:30:00,252.29,253.72,252.28,253.5,17415.0,247.6596,249.0634,247.6498,248.8474,17415.0
2022-01-11 13:00:00,253.5,253.54,252.85,253.44,12386.0,248.8474,248.8867,248.2094,248.7885,12386.0
2022-01-11 13:30:00,253.45,253.76,253.15,253.45,20889.0,248.7984,249.1027,248.5039,248.7984,20889.0
2022-01-11 14:00:00,253.36,254.05,253.1,254.05,32554.0,248.71,249.3873,248.4548,249.3873,32554.0
2022-01-11 14:30:00,254.05,254.55,253.86,254.01,24598.0,249.3873,249.8782,249.2008,249.3481,24598.0
2022-01-11 15:00:00,254.12,254.58,254.01,254.39,36158.0,249.4561,249.9076,249.3481,249.7211,36158.0
2022-01-11 15:30:00,254.46,255.47,254.46,254.92,89074.0,249.7898,250.7813,249.7898,250.2414,89074.0
2022-01-12 09:30:00,254.6,254.78,252.8,253.69,37732.0,249.9272,250.1039,248.1603,249.034,37732.0
2022-01-12 10:00:00,253.69,253.92,251.07,251.72,26948.0,249.034,249.2597,246.462,247.1001,26948.0
2022-01-12 10:30:00,251.76,252.16,249.9,251.09,25112.0,247.1394,247.532,245.3135,246.4817,25112.0
2022-01-12 11:00:00,251.11,251.75,250.35,251.75,15844.0,246.5013,247.1296,245.7553,247.1296,15844.0
2022-01-12 11:30:00,251.89,252.45,251.73,252.34,15109.0,247.267,247.8167,247.1099,247.7087,15109.0
2022-01-12 12:00:00,252.39,253.19,252.04,252.96,11484.0,247.7578,248.5431,247.4142,248.3173,11484.0
2022-01-12 12:30:00,252.99,253.28,252.35,253.12,15680.0,248.3468,248.6315,247.7185,248.4744,15680.0
2022-01-12 13:00:00,253.06,253.49,252.95,253.22,9699.0,248.4155,248.8376,248.3075,248.5726,9699.0
2022-01-12 13:30:00,253.21,253.49,252.98,253.03,12538.0,248.5628,248.8376,248.337,248.3861,12538.0
2022-01-12 14:00:00,253.06,253.49,252.62,253.42,17142.0,248.4155,248.8376,247.9836,248.7689,17142.0
2022-01-12 14:30:00,253.32,253.69,253.07,253.69,19120.0,248.6707,249.034,248.4253,249.034,19120.0
2022-01-12 15:00:00,253.54,253.84,253.3,253.81,15339.0,248.8867,249.1812,248.6511,249.1517,15339.0
2022-01-12 15:30:00,253.86,255.01,253.72,254.59,78531.0,249.2008,250.3297,249.0634,249.9174,78531.0
2022-01-13 09:30:00,253.64,255.02,251.9,252.77,24214.0,248.9849,250.3395,247.2768,248.1308,24214.0
2022-01-13 10:00:00,252.86,254.59,252.86,254.02,18900.0,248.2192,249.9174,248.2192,249.3579,18900.0
2022-01-13 10:30:00,254.32,256.85,254.2,256.38,28988.0,249.6524,252.136,249.5346,251.6746,28988.0
2022-01-13 11:00:00,256.38,256.83,255.17,255.69,22039.0,251.6746,252.1163,250.4868,250.9972,22039.0
2022-01-13 11:30:00,255.83,256.73,255.78,256.08,18060.0,251.1347,252.0182,251.0856,251.3801,18060.0
2022-01-13 12:00:00,256.22,256.22,254.46,254.69,14877.0,251.5175,251.5175,249.7898,250.0156,14877.0
2022-01-13 12:30:00,254.73,255.46,254.5,255.19,12774.0,250.0549,250.7715,249.8291,250.5064,12774.0
2022-01-13 13:00:00,255.19,255.93,254.76,255.59,15394.0,250.5064,251.2328,250.0843,250.8991,15394.0
2022-01-13 13:30:00,255.43,255.94,255.39,255.87,12826.0,250.742,251.2427,250.7027,251.1739,12826.0
2022-01-13 14:00:00,255.86,256.36,255.57,256.07,15204.0,251.1641,251.6549,250.8794,251.3703,15204.0
2022-01-13 14:30:00,255.84,256.33,255.63,255.85,12881.0,251.1445,251.6255,250.9383,251.1543,12881.0
2022-01-13 15:00:00,255.82,255.85,255.2,255.42,14650.0,251.1249,251.1543,250.5162,250.7322,14650.0
2022-01-13 15:30:00,255.54,255.64,254.03,254.78,61319.0,250.85,250.9482,249.3677,250.1039,61319.0
2022-01-14 09:30:00,254.12,255.39,252.57,254.72,76183.0,249.4561,250.7027,247.9345,250.045,76183.0
2022-01-14 10:00:00,254.89,255.0,253.61,254.4,20634.0,250.2119,250.3199,248.9554,249.7309,20634.0
2022-01-14 10:30:00,254.33,254.57,253.72,253.97,19883.0,249.6622,249.8978,249.0634,249.3088,19883.0
2022-01-14 11:00:00,254.0,254.05,252.53,253.43,37041.0,249.3383,249.3873,247.8952,248.7787,37041.0
2022-01-14 11:30:00,253.43,254.09,252.64,253.76,18620.0,248.7787,249.4266,248.0032,249.1027,18620.0
2022-01-14 12:00:00,253.74,253.99,253.32,253.49,17497.0,249.083,249.3284,248.6707,248.8376,17497.0
2022-01-14 12:30:00,253.49,254.4,253.19,254.4,22186.0,248.8376,249.7309,248.5431,249.7309,22186.0
2022-01-14 13:00:00,254.37,254.81,254.06,254.65,18134.0,249.7015,250.1334,249.3972,249.9763,18134.0
2022-01-14 13:30:00,254.61,255.97,254.38,255.83,19581.0,249.9371,251.2721,249.7113,251.1347,19581.0
2022-01-14 14:00:00,255.74,256.17,255.14,255.15,24647.0,251.0463,251.4684,250.4573,250.4672,24647.0
2022-01-14 14:30:00,255.0,256.22,254.98,255.82,31461.0,250.3199,251.5175,250.3003,251.1249,31461.0
2022-01-14 15:00:00,255.77,256.6,255.39,256.26,29729.0,251.0758,251.8905,250.7027,251.5568,29729.0
2022-01-14 15:30:00,256.38,256.68,256.02,256.52,70140.0,251.6746,251.9691,251.3212,251.812,70140.0
2022-01-18 09:30:00,255.29,255.42,252.04,252.48,47301.0,250.6046,250.7322,247.4142,247.8462,47301.0
2022-01-18 10:00:00,252.43,252.68,249.85,250.27,27451.0,247.7971,248.0425,245.2644,245.6767,27451.0
2022-01-18 10:30:00,250.54,251.78,250.54,250.79,19753.0,245.9418,247.159,245.9418,246.1872,19753.0
2022-01-18 11:00:00,251.0,252.23,250.92,251.58,52750.0,246.3933,247.6007,246.3148,246.9627,52750.0
2022-01-18 11:30:00,251.57,252.37,251.07,251.46,9988.0,246.9529,247.7382,246.462,246.8449,9988.0
2022-01-18 12:00:00,251.45,251.47,250.74,251.14,10429.0,246.8351,246.8547,246.1381,246.5308,10429.0
2022-01-18 12:30:00,251.1,251.64,250.26,250.48,11918.0,246.4915,247.0216,245.6669,245.8829,11918.0
2022-01-18 13:00:00,250.39,251.46,250.28,250.96,9453.0,245.7945,246.8449,245.6865,246.3541,9453.0
2022-01-18 13:30:00,250.88,251.66,250.51,251.6,15235.0,246.2755,247.0412,245.9123,246.9823,15235.0
2022-01-18 14:00:00,251.77,252.34,251.16,251.72,24341.0,247.1492,247.7087,246.5504,247.1001,24341.0
2022-01-18 14:30:00,251.82,252.6,251.74,252.26,11526.0,247.1983,247.964,247.1197,247.6302,11526.0
2022-01-18 15:00:00,252.1,252.28,251.1,251.93,12325.0,247.4731,247.6498,246.4915,247.3063,12325.0
2022-01-18 15:30:00,251.86,252.6,251.23,252.54,99830.0,247.2375,247.964,246.6191,247.9051,99830.0
2022-01-19 09:30:00,253.15,254.86,251.93,254.3,20589.0,248.5039,250.1825,247.3063,249.6328,20589.0
2022-01-19 10:00:00,253.86,253.86,251.04,251.04,25103.0,249.2008,249.2008,246.4326,246.4326,25103.0
2022-01-19 10:30:00,251.0,253.13,250.07,252.61,29820.0,246.3933,248.4842,245.4804,247.9738,29820.0
2022-01-19 11:00:00,252.39,252.39,250.2,251.05,23813.0,247.7578,247.7578,245.608,246.4424,23813.0
2022-01-19 11:30:00,251.32,254.12,251.2,254.05,26165.0,246.7074,249.4561,246.5897,249.3873,26165.0
2022-01-19 12:00:00,253.75,254.45,253.46,253.81,27485.0,249.0928,249.78,248.8082,249.1517,27485.0
2022-01-19 12:30:00,253.8,254.37,253.47,253.99,24446.0,249.1419,249.7015,248.818,249.3284,24446.0
2022-01-19 13:00:00,253.91,254.77,253.47,253.47,26170.0,249.2499,250.0941,248.818,248.818,26170.0
2022-01-19 13:30:00,253.46,253.76,253.1,253.29,14722.0,248.8082,249.1027,248.4548,248.6413,14722.0
2022-01-19 14:00:00,253.19,253.51,253.07,253.33,22816.0,248.5431,248.8573,248.4253,248.6806,22816.0
2022-01-19 14:30:00,253.4,253.85,252.33,253.1,33384.0,248.7493,249.191,247.6989,248.4548,33384.0
2022-01-19 15:00:00,253.11,253.75,252.99,253.02,36827.0,248.4646,249.0928,248.3468,248.3762,36827.0
2022-01-19 15:30:00,253.03,253.03,251.12,251.14,97232.0,248.3861,248.3861,246.5111,246.5308,97232.0
2022-01-20 09:30:00,251.46,253.37,250.0,252.92,23671.0,246.8449,248.7198,245.4117,248.2781,23671.0
2022-01-20 10:00:00,252.69,253.17,251.67,252.87,22272.0,248.0523,248.5235,247.051,248.229,22272.0
2022-01-20 10:30:00,252.73,254.97,252.69,254.84,11550.0,248.0916,250.2905,248.0523,250.1628,11550.0
2022-01-20 11:00:00,254.84,255.73,254.65,255.73,26735.0,250.1628,251.0365,249.9763,251.0365,26735.0
2022-01-20 11:30:00,255.71,256.31,255.59,255.62,19094.0,251.0169,251.6059,250.8991,250.9285,19094.0
2022-01-20 12:00:00,255.8,255.95,255.42,255.58,36896.0,251.1052,251.2525,250.7322,250.8893,36896.0
2022-01-20 12:30:00,255.6,256.44,255.58,256.06,33132.0,250.9089,251.7335,250.8893,251.3605,33132.0
2022-01-20 13:00:00,256.14,256.14,255.03,255.58,32855.0,251.439,251.439,250.3494,250.8893,32855.0
2022-01-20 13:30:00,255.74,255.79,255.12,255.34,31157.0,251.0463,251.0954,250.4377,250.6537,31157.0
2022-01-20 14:00:00,255.27,255.94,254.14,254.17,29052.0,250.585,251.2427,249.4757,249.5051,29052.0
2022-01-20 14:30:00,254.05,254.49,253.45,254.27,20045.0,249.3873,249.8193,248.7984,249.6033,20045.0
2022-01-20 15:00:00,254.36,254.43,253.62,254.12,26381.0,249.6917,249.7604,248.9652,249.4561,26381.0
2022-01-20 15:30:00,254.03,254.03,251.27,251.8,70886.0,249.3677,249.3677,246.6584,247.1786,70886.0
2022-01-21 09:30:00,252.44,252.44,250.36,250.84,68142.0,247.8069,247.8069,245.7651,246.2363,68142.0
2022-01-21 10:00:00,250.69,251.19,247.92,248.5,30822.0,246.089,246.5798,243.3698,243.9392,30822.0
2022-01-21 10:30:00,248.23,251.02,247.95,250.67,48284.0,243.6742,246.413,243.3993,246.0694,48284.0
2022-01-21 11:00:00,250.99,251.21,249.24,249.24,28881.0,246.3835,246.5995,244.6656,244.6656,28881.0
2022-01-21 11:30:00,249.05,249.74,248.16,248.78,13232.0,244.4791,245.1564,243.6054,244.2141,13232.0
2022-01-21 12:00:00,248.55,248.76,247.11,247.37,13313.0,243.9883,244.1944,242.5747,242.8299,13313.0
2022-01-21 12:30:00,247.29,247.87,246.86,246.86,41910.0,242.7514,243.3208,242.3293,242.3293,41910.0
2022-01-21 13:00:00,247.06,247.32,246.14,246.61,39894.0,242.5256,242.7809,241.6225,242.0839,39894.0
2022-01-21 13:30:00,246.52,247.72,246.41,246.5,25628.0,241.9955,243.1735,241.8876,241.9759,25628.0
2022-01-21 14:00:00,246.78,247.48,245.73,245.75,70346.0,242.2508,242.9379,241.22,241.2397,70346.0
2022-01-21 14:30:00,245.9,247.18,245.9,247.08,74160.0,241.3869,242.6434,241.3869,242.5453,74160.0
2022-01-21 15:00:00,247.15,248.12,246.6,247.03,97408.0,242.614,243.5662,242.0741,242.4962,97408.0
2022-01-21 15:30:00,246.9,248.16,246.47,246.5,134583.0,242.3686,243.6054,241.9465,241.9759,134583.0
2022-01-24 09:30:00,244.37,245.45,238.88,239.2,105494.0,239.885,240.9452,234.4958,234.8099,105494.0
2022-01-24 10:00:00,239.2,242.57,237.61,242.56,82771.0,234.8099,238.118,233.2491,238.1082,82771.0
2022-01-24 10:30:00,242.5,245.9,242.42,244.16,57914.0,238.0493,241.3869,237.9708,239.6789,57914.0
2022-01-24 11:00:00,244.13,244.82,242.37,242.38,47772.0,239.6494,240.3267,237.9217,237.9315,47772.0
2022-01-24 11:30:00,242.6,243.05,240.52,242.12,28855.0,238.1475,238.5892,236.1057,237.6763,28855.0
2022-01-24 12:00:00,242.45,243.3,241.6,242.45,24941.0,238.0002,238.8346,237.1658,238.0002,24941.0
2022-01-24 12:30:00,242.36,243.52,241.6,242.65,23551.0,237.9119,239.0506,237.1658,238.1966,23551.0
2022-01-24 13:00:00,242.6,244.39,241.85,243.11,33455.0,238.1475,239.9046,237.4113,238.6481,33455.0
2022-01-24 13:30:00,242.86,244.18,242.4,244.13,24114.0,238.4027,239.6985,237.9512,239.6494,24114.0
2022-01-24 14:00:00,244.11,245.57,242.29,242.95,48625.0,239.6298,241.063,237.8432,238.4911,48625.0
2022-01-24 14:30:00,242.88,243.25,241.59,242.74,45132.0,238.4223,238.7856,237.156,238.2849,45132.0
2022-01-24 15:00:00,242.95,244.73,242.73,244.65,40859.0,238.4911,240.2384,238.2751,240.1599,40859.0
2022-01-24 15:30:00,244.49,249.57,244.34,248.41,144165.0,240.0028,244.9896,239.8556,243.8509,144165.0
2022-01-25 09:30:00,245.7,245.83,240.19,240.53,62547.0,241.1906,241.3182,235.7817,236.1155,62547.0
2022-01-25 10:00:00,240.53,241.72,238.58,241.2,30694.0,236.1155,237.2836,234.2013,236.7732,30694.0
2022-01-25 10:30:00,241.22,243.08,240.69,240.69,20286.0,236.7928,238.6187,236.2725,236.2725,20286.0
2022-01-25 11:00:00,240.55,242.83,240.33,242.0,35910.0,236.1351,238.3733,235.9192,237.5585,35910.0
2022-01-25 11:30:00,242.18,242.76,240.78,241.67,22002.0,237.7352,238.3046,236.3609,237.2346,22002.0
2022-01-25 12:00:00,241.15,244.03,241.01,243.65,18017.0,236.7241,239.5512,236.5867,239.1782,18017.0
2022-01-25 12:30:00,243.32,243.59,242.26,242.8,14497.0,238.8543,239.1193,237.8137,238.3438,14497.0
2022-01-25 13:00:00,242.99,244.65,242.54,244.22,24543.0,238.5303,240.1599,238.0886,239.7378,24543.0
2022-01-25 13:30:00,244.1,245.94,244.09,245.72,16929.0,239.62,241.4262,239.6101,241.2102,16929.0
2022-01-25 14:00:00,245.52,246.73,245.35,246.29,17267.0,241.0139,242.2017,240.847,241.7698,17267.0
2022-01-25 14:30:00,246.23,247.22,245.52,247.12,16280.0,241.7109,242.6827,241.0139,242.5845,16280.0
2022-01-25 15:00:00,247.15,247.35,245.12,245.12,17886.0,242.614,242.8103,240.6212,240.6212,17886.0
2022-01-25 15:30:00,245.08,246.42,244.8,245.8,80094.0,240.582,241.8974,240.3071,241.2888,80094.0
2022-01-26 09:30:00,246.0,247.93,244.5,247.45,32523.0,241.4851,243.3797,240.0126,242.9085,32523.0
2022-01-26 10:00:00,247.5,248.07,246.19,246.41,21285.0,242.9576,243.5171,241.6716,241.8876,21285.0
2022-01-26 10:30:00,246.63,246.65,245.15,245.52,28558.0,242.1035,242.1232,240.6507,241.0139,28558.0
2022-01-26 11:00:00,245.45,247.29,245.29,246.56,21503.0,240.9452,242.7514,240.7881,242.0348,21503.0
2022-01-26 11:30:00,246.57,246.8,245.71,246.57,22185.0,242.0446,242.2704,241.2004,242.0446,22185.0
2022-01-26 12:00:00,246.7,248.23,246.68,247.79,11101.0,242.1722,243.6742,242.1526,243.2422,11101.0
2022-01-26 12:30:00,247.64,247.64,246.41,247.32,14352.0,243.095,243.095,241.8876,242.7809,14352.0
2022-01-26 13:00:00,247.36,247.84,246.87,247.44,11254.0,242.8201,243.2913,242.3391,242.8987,11254.0
2022-01-26 13:30:00,247.48,248.28,247.3,247.69,11562.0,242.9379,243.7232,242.7612,243.1441,11562.0
2022-01-26 14:00:00,248.42,248.67,246.75,248.15,13537.0,243.8607,244.1061,242.2213,243.5956,13537.0
2022-01-26 14:30:00,248.26,248.46,245.9,246.23,26344.0,243.7036,243.8999,241.3869,241.7109,26344.0
2022-01-26 15:00:00,246.46,246.46,243.76,245.42,27561.0,241.9366,241.9366,239.2862,240.9157,27561.0
2022-01-26 15:30:00,245.04,247.35,244.24,247.03,80993.0,240.5427,242.8103,239.7574,242.4962,80993.0
2022-01-27 09:30:00,250.46,254.0,248.63,252.86,51210.0,245.8632,249.3383,244.0668,248.2192,51210.0
2022-01-27 10:00:00,253.33,254.5,252.05,252.35,61054.0,248.6806,249.8291,247.4241,247.7185,61054.0
2022-01-27 10:30:00,251.99,254.59,251.85,254.16,36061.0,247.3652,249.9174,247.2277,249.4953,36061.0
2022-01-27 11:00:00,254.56,255.6,252.27,252.67,29706.0,249.888,250.9089,247.64,248.0327,29706.0
2022-01-27 11:30:00,252.87,254.26,252.62,254.23,30822.0,248.229,249.5935,247.9836,249.564,30822.0
2022-01-27 12:00:00,253.97,254.06,252.61,253.06,25836.0,249.3088,249.3972,247.9738,248.4155,25836.0
2022-01-27 12:30:00,252.95,253.39,251.53,252.71,34614.0,248.3075,248.7395,246.9136,248.0719,34614.0
2022-01-27 13:00:00,252.59,252.98,250.73,250.99,35075.0,247.9541,248.337,246.1283,246.3835,35075.0
2022-01-27 13:30:00,251.21,252.85,250.73,251.47,96398.0,246.5995,248.2094,246.1283,246.8547,96398.0
2022-01-27 14:00:00,251.47,253.11,251.42,252.72,76057.0,246.8547,248.4646,246.8056,248.0818,76057.0
2022-01-27 14:30:00,252.68,254.05,252.37,253.41,28597.0,248.0425,249.3873,247.7382,248.7591,28597.0
2022-01-27 15:00:00,253.53,255.36,253.04,254.46,22553.0,248.8769,250.6733,248.3959,249.7898,22553.0
2022-01-27 15:30:00,254.4,255.42,254.1,255.13,142428.0,249.7309,250.7322,249.4364,250.4475,142428.0
2022-01-28 09:30:00,255.07,255.08,250.64,252.92,33674.0,250.3886,250.3984,246.0399,248.2781,33674.0
2022-01-28 10:00:00,252.84,254.67,252.83,253.46,54525.0,248.1996,249.996,248.1897,248.8082,54525.0
2022-01-28 10:30:00,253.38,253.74,252.17,253.63,27867.0,248.7296,249.083,247.5418,248.9751,27867.0
2022-01-28 11:00:00,253.72,255.78,253.2,255.61,34527.0,249.0634,251.0856,248.5529,250.9187,34527.0
2022-01-28 11:30:00,255.81,256.69,255.19,256.4,32535.0,251.115,251.9789,250.5064,251.6942,32535.0
2022-01-28 12:00:00,256.41,256.52,254.73,255.01,31218.0,251.704,251.812,250.0549,250.3297,31218.0
2022-01-28 12:30:00,255.03,255.79,254.25,254.78,25113.0,250.3494,251.0954,249.5837,250.1039,25113.0
2022-01-28 13:00:00,254.79,256.23,254.42,254.82,22345.0,250.1138,251.5273,249.7506,250.1432,22345.0
2022-01-28 13:30:00,255.04,256.23,254.99,255.56,21442.0,250.3592,251.5273,250.3101,250.8696,21442.0
2022-01-28 14:00:00,255.71,255.92,253.18,253.57,28942.0,251.0169,251.223,248.5333,248.9162,28942.0
2022-01-28 14:30:00,253.6,255.33,253.48,255.33,29280.0,248.9456,250.6439,248.8278,250.6439,29280.0
2022-01-28 15:00:00,255.23,255.84,254.87,255.53,32994.0,250.5457,251.1445,250.1923,250.8402,32994.0
2022-01-28 15:30:00,255.45,258.28,254.8,258.24,120947.0,250.7616,253.5397,250.1236,253.5004,120947.0
2022-01-31 09:30:00,256.26,256.98,254.81,255.98,53661.0,251.5568,252.2636,250.1334,251.2819,53661.0
2022-01-31 10:00:00,255.59,256.0,254.75,255.08,36145.0,250.8991,251.3016,250.0745,250.3984,36145.0
2022-01-31 10:30:00,254.99,255.69,253.85,254.68,45820.0,250.3101,250.9972,249.191,250.0058,45820.0
2022-01-31 11:00:00,254.69,254.85,252.61,253.5,59623.0,250.0156,250.1727,247.9738,248.8474,59623.0
2022-01-31 11:30:00,253.33,255.92,253.32,254.98,24917.0,248.6806,251.223,248.6707,250.3003,24917.0
2022-01-31 12:00:00,254.99,256.0,254.98,255.69,23548.0,250.3101,251.3016,250.3003,250.9972,23548.0
2022-01-31 12:30:00,255.6,256.82,255.24,256.64,25590.0,250.9089,252.1065,250.5555,251.9298,25590.0
2022-01-31 13:00:00,256.64,256.76,255.52,255.82,34028.0,251.9298,252.0476,250.8304,251.1249,34028.0
2022-01-31 13:30:00,256.01,256.2,255.56,256.03,14512.0,251.3114,251.4979,250.8696,251.331,14512.0
2022-01-31 14:00:00,256.01,256.7,255.95,256.03,23090.0,251.3114,251.9887,251.2525,251.331,23090.0
2022-01-31 14:30:00,256.03,256.65,255.64,255.91,27444.0,251.331,251.9396,250.9482,251.2132,27444.0
2022-01-31 15:00:00,255.94,256.3,255.41,256.28,35862.0,251.2427,251.596,250.7224,251.5764,35862.0
2022-01-31 15:30:00,256.19,258.12,256.09,256.84,226547.0,251.4881,253.3826,251.3899,252.1261,226547.0
2022-02-01 09:30:00,257.01,258.0,255.16,255.29,43394.0,252.293,253.2648,250.477,250.6046,43394.0
2022-02-01 10:00:00,255.22,256.92,254.54,255.38,36313.0,250.5359,252.2047,249.8684,250.6929,36313.0
2022-02-01 10:30:00,255.5,255.9,254.22,254.82,28673.0,250.8107,251.2034,249.5542,250.1432,28673.0
2022-02-01 11:00:00,255.04,255.11,253.59,254.01,41921.0,250.3592,250.4279,248.9358,249.3481,41921.0
2022-02-01 11:30:00,253.79,254.17,252.87,253.08,21647.0,249.1321,249.5051,248.229,248.4351,21647.0
2022-02-01 12:00:00,253.06,254.17,253.06,253.9,33199.0,248.4155,249.5051,248.4155,249.2401,33199.0
2022-02-01 12:30:00,253.7,254.82,252.82,254.59,22673.0,249.0438,250.1432,248.1799,249.9174,22673.0
2022-02-01 13:00:00,254.67,254.71,253.73,254.49,13115.0,249.996,250.0352,249.0732,249.8193,13115.0
2022-02-01 13:30:00,254.34,255.43,254.15,254.87,14014.0,249.672,250.742,249.4855,250.1923,14014.0
2022-02-01 14:00:00,255.15,255.15,254.43,254.72,14276.0,250.4672,250.4672,249.7604,250.045,14276.0
2022-02-01 14:30:00,254.66,254.93,253.93,254.88,23829.0,249.9861,250.2512,249.2695,250.2021,23829.0
2022-02-01 15:00:00,254.86,256.14,254.85,255.85,30749.0,250.1825,251.439,250.1727,251.1543,30749.0
2022-02-01 15:30:00,255.8,257.2,255.44,256.94,102519.0,251.1052,252.4795,250.7518,252.2243,102519.0
2022-02-02 09:30:00,256.17,257.41,255.0,255.64,62453.0,251.4684,252.6857,250.3199,250.9482,62453.0
2022-02-02 10:00:00,256.37,258.41,256.23,256.83,41223.0,251.6648,253.6673,251.5273,252.1163,41223.0
2022-02-02 10:30:00,256.84,257.95,256.35,257.76,70675.0,252.1261,253.2158,251.6451,253.0293,70675.0
2022-02-02 11:00:00,257.53,257.84,256.0,257.11,59133.0,252.8035,253.1078,251.3016,252.3912,59133.0
2022-02-02 11:30:00,256.97,258.09,256.81,257.48,53430.0,252.2538,253.3532,252.0967,252.7544,53430.0
2022-02-02 12:00:00,257.48,257.72,256.75,256.77,29599.0,252.7544,252.99,252.0378,252.0574,29599.0
2022-02-02 12:30:00,256.78,257.61,256.66,257.39,21170.0,252.0672,252.882,251.9494,252.666,21170.0
2022-02-02 13:00:00,257.62,258.09,257.05,257.23,67033.0,252.8918,253.3532,252.3323,252.509,67033.0
2022-02-02 13:30:00,257.43,257.69,257.19,257.58,26624.0,252.7053,252.9605,252.4697,252.8526,26624.0
2022-02-02 14:00:00,257.57,259.54,257.43,259.25,24837.0,252.8427,254.7766,252.7053,254.4919,24837.0
2022-02-02 14:30:00,259.34,260.12,259.1,259.97,20355.0,254.5803,255.3459,254.3447,255.1987,20355.0
2022-02-02 15:00:00,259.97,260.61,259.63,259.78,29456.0,255.1987,255.8269,254.8649,255.0122,29456.0
2022-02-02 15:30:00,259.86,260.02,258.27,258.44,123938.0,255.0907,255.2478,253.5299,253.6968,123938.0
2022-02-03 09:30:00,270.3,271.42,264.69,268.06,206954.0,265.3391,266.4385,259.8321,263.1402,206954.0
2022-02-03 10:00:00,267.92,269.78,265.12,267.24,89824.0,263.0028,264.8286,260.2542,262.3353,89824.0
2022-02-03 10:30:00,267.24,269.85,267.03,269.34,64247.0,262.3353,264.8974,262.1291,264.3967,64247.0
2022-02-03 11:00:00,269.54,269.77,267.98,269.12,53524.0,264.5931,264.8188,263.0617,264.1808,53524.0
2022-02-03 11:30:00,269.49,270.39,268.51,269.13,80795.0,264.544,265.4275,263.582,264.1906,80795.0
2022-02-03 12:00:00,269.59,271.3,269.1,271.28,40616.0,264.6421,266.3207,264.1611,266.3011,40616.0
2022-02-03 12:30:00,270.98,271.63,269.24,269.65,37142.0,266.0066,266.6447,264.2986,264.701,37142.0
2022-02-03 13:00:00,269.52,269.84,267.32,268.39,36744.0,264.5734,264.8875,262.4138,263.4642,36744.0
2022-02-03 13:30:00,268.51,268.79,267.77,268.33,46241.0,263.582,263.8568,262.8555,263.4053,46241.0
2022-02-03 14:00:00,268.49,268.66,267.97,268.28,49196.0,263.5623,263.7292,263.0519,263.3562,49196.0
2022-02-03 14:30:00,268.1,268.88,266.77,268.47,55499.0,263.1795,263.9452,261.8739,263.5427,55499.0
2022-02-03 15:00:00,268.6,269.46,267.73,268.74,58041.0,263.6703,264.5145,262.8163,263.8077,58041.0
2022-02-03 15:30:00,268.71,268.93,267.41,267.7,173333.0,263.7783,263.9942,262.5021,262.7868,173333.0
2022-02-04 09:30:00,263.4,268.43,262.47,268.27,85943.0,258.5657,263.5034,257.6528,263.3464,85943.0
2022-02-04 10:00:00,268.35,269.54,267.06,267.06,82733.0,263.4249,264.5931,262.1586,262.1586,82733.0
2022-02-04 10:30:00,267.03,267.15,265.46,266.05,60375.0,262.1291,262.2469,260.5879,261.1671,60375.0
2022-02-04 11:00:00,266.19,268.79,265.94,268.58,50279.0,261.3045,263.8568,261.0591,263.6507,50279.0
2022-02-04 11:30:00,268.84,269.31,267.75,268.87,31665.0,263.9059,264.3673,262.8359,263.9353,31665.0
2022-02-04 12:00:00,268.87,268.89,267.92,268.81,35537.0,263.9353,263.955,263.0028,263.8764,35537.0
2022-02-04 12:30:00,268.91,269.0,267.98,268.57,28849.0,263.9746,264.063,263.0617,263.6409,28849.0
2022-02-04 13:00:00,268.63,268.84,267.44,267.54,31060.0,263.6998,263.9059,262.5316,262.6298,31060.0
2022-02-04 13:30:00,267.55,268.01,267.04,267.5,20435.0,262.6396,263.0911,262.1389,262.5905,20435.0
2022-02-04 14:00:00,267.75,268.14,267.33,267.71,31827.0,262.8359,263.2187,262.4236,262.7966,31827.0
2022-02-04 14:30:00,267.71,268.37,267.5,267.99,33576.0,262.7966,263.4445,262.5905,263.0715,33576.0
2022-02-04 15:00:00,268.09,268.84,267.19,268.0,61265.0,263.1697,263.9059,262.2862,263.0813,61265.0
2022-02-04 15:30:00,268.05,268.08,265.52,265.52,183786.0,263.1304,263.1598,260.6468,260.6468,183786.0
2022-02-07 09:30:00,266.4,267.17,261.29,262.87,54721.0,261.5107,262.2665,256.4945,258.0455,54721.0
2022-02-07 10:00:00,262.99,265.19,262.36,264.85,45800.0,258.1633,260.3229,257.5448,259.9891,45800.0
2022-02-07 10:30:00,264.85,266.35,264.24,265.73,66786.0,259.9891,261.4616,259.3903,260.853,66786.0
2022-02-07 11:00:00,265.78,267.88,265.73,267.86,39858.0,260.9021,262.9635,260.853,262.9439,39858.0
2022-02-07 11:30:00,267.8,268.71,266.73,267.54,34131.0,262.885,263.7783,261.8346,262.6298,34131.0
2022-02-07 12:00:00,267.3,268.16,266.85,267.81,59507.0,262.3942,263.2384,261.9524,262.8948,59507.0
2022-02-07 12:30:00,267.81,268.4,267.5,268.02,27189.0,262.8948,263.474,262.5905,263.1009,27189.0
2022-02-07 13:00:00,268.05,269.56,268.05,269.5,21084.0,263.1304,264.6127,263.1304,264.5538,21084.0
2022-02-07 13:30:00,269.53,270.15,269.49,270.12,30067.0,264.5832,265.1919,264.544,265.1624,30067.0
2022-02-07 14:00:00,270.1,270.67,269.35,270.05,44211.0,265.1428,265.7023,264.4065,265.0937,44211.0
2022-02-07 14:30:00,270.11,270.4,269.53,270.28,45592.0,265.1526,265.4373,264.5832,265.3195,45592.0
2022-02-07 15:00:00,270.26,270.66,269.91,270.09,57367.0,265.2998,265.6925,264.9563,265.133,57367.0
2022-02-07 15:30:00,270.07,271.0,269.7,270.21,186554.0,265.1133,266.0263,264.7501,265.2508,186554.0
2022-02-08 09:30:00,271.5,273.96,269.6,273.56,54633.0,266.5171,268.9319,264.6519,268.5393,54633.0
2022-02-08 10:00:00,273.68,274.48,272.69,274.48,27539.0,268.6571,269.4424,267.6852,269.4424,27539.0
2022-02-08 10:30:00,274.62,274.62,272.73,273.09,39546.0,269.5798,269.5798,267.7245,268.0779,39546.0
2022-02-08 11:00:00,273.09,274.53,273.08,274.28,40848.0,268.0779,269.4915,268.0681,269.2461,40848.0
2022-02-08 11:30:00,274.19,275.81,274.19,275.53,40422.0,269.1577,270.748,269.1577,270.4731,40422.0
2022-02-08 12:00:00,275.55,276.48,275.45,276.02,36323.0,270.4927,271.4057,270.3946,270.9541,36323.0
2022-02-08 12:30:00,276.02,276.75,275.96,276.32,31408.0,270.9541,271.6707,270.8952,271.2486,31408.0
2022-02-08 13:00:00,276.45,277.76,276.09,276.21,29617.0,271.3762,272.6622,271.0228,271.1406,29617.0
2022-02-08 13:30:00,276.28,277.51,276.11,277.36,34870.0,271.2093,272.4168,271.0425,272.2695,34870.0
2022-02-08 14:00:00,277.45,277.56,276.22,276.47,36730.0,272.3579,272.4659,271.1505,271.3959,36730.0
2022-02-08 14:30:00,276.51,276.59,275.65,275.9,26108.0,271.4351,271.5137,270.5909,270.8363,26108.0
2022-02-08 15:00:00,275.81,277.12,275.63,277.12,73980.0,270.748,272.0339,270.5713,272.0339,73980.0
2022-02-08 15:30:00,277.12,278.23,276.91,276.98,151999.0,272.0339,273.1236,271.8278,271.8965,151999.0
2022-02-09 09:30:00,278.53,280.79,277.21,279.5,125401.0,273.4181,275.6366,272.1223,274.3703,125401.0
2022-02-09 10:00:00,279.58,280.64,278.27,279.8,55273.0,274.4488,275.4893,273.1628,274.6647,55273.0
2022-02-09 10:30:00,279.84,281.13,279.71,280.53,41180.0,274.704,275.9703,274.5764,275.3813,41180.0
2022-02-09 11:00:00,280.54,280.93,279.82,280.93,69921.0,275.3912,275.774,274.6844,275.774,69921.0
2022-02-09 11:30:00,280.78,282.1,280.47,281.91,40089.0,275.6268,276.9225,275.3224,276.736,40089.0
2022-02-09 12:00:00,281.99,282.73,281.5,281.94,42397.0,276.8146,277.541,276.3335,276.7655,42397.0
2022-02-09 12:30:00,281.91,281.91,280.22,280.53,25268.0,276.736,276.736,275.077,275.3813,25268.0
2022-02-09 13:00:00,280.44,281.01,280.44,280.95,17697.0,275.293,275.8525,275.293,275.7936,17697.0
2022-02-09 13:30:00,280.95,281.18,280.43,280.77,28912.0,275.7936,276.0194,275.2832,275.6169,28912.0
2022-02-09 14:00:00,280.77,281.28,280.45,280.67,40812.0,275.6169,276.1176,275.3028,275.5188,40812.0
2022-02-09 14:30:00,280.72,281.57,280.14,280.15,119536.0,275.5679,276.4023,274.9985,275.0083,119536.0
2022-02-09 15:00:00,280.13,280.83,279.24,279.47,105743.0,274.9887,275.6758,274.115,274.3408,105743.0
2022-02-09 15:30:00,279.48,279.82,278.53,278.75,237833.0,274.3506,274.6844,273.4181,273.634,237833.0
2022-02-10 09:30:00,277.43,280.14,276.32,277.52,50231.0,272.3382,274.9985,271.2486,272.4266,50231.0
2022-02-10 10:00:00,277.55,278.35,276.8,277.01,29570.0,272.456,273.2414,271.7198,271.926,29570.0
2022-02-10 10:30:00,276.97,277.29,275.66,276.28,44930.0,271.8867,272.2008,270.6007,271.2093,44930.0
2022-02-10 11:00:00,276.23,277.11,275.66,275.88,34171.0,271.1603,272.0241,270.6007,270.8167,34171.0
2022-02-10 11:30:00,275.88,276.1,274.84,274.84,56111.0,270.8167,271.0327,269.7958,269.7958,56111.0
2022-02-10 12:00:00,274.91,275.23,274.33,274.82,47947.0,269.8645,270.1786,269.2951,269.7761,47947.0
2022-02-10 12:30:00,274.88,275.64,274.48,274.88,26171.0,269.835,270.5811,269.4424,269.835,26171.0
2022-02-10 13:00:00,274.84,275.6,273.83,273.83,24417.0,269.7958,270.5418,268.8043,268.8043,24417.0
2022-02-10 13:30:00,273.75,273.88,272.91,273.05,26260.0,268.7258,268.8534,267.9012,268.0386,26260.0
2022-02-10 14:00:00,273.05,273.05,271.8,272.5,53947.0,268.0386,268.0386,266.8116,267.4987,53947.0
2022-02-10 14:30:00,272.62,273.15,272.2,272.86,40086.0,267.6165,268.1368,267.2042,267.8521,40086.0
2022-02-10 15:00:00,272.96,274.11,272.7,273.11,32295.0,267.9503,269.0792,267.6951,268.0975,32295.0
2022-02-10 15:30:00,273.02,273.81,271.83,273.55,186243.0,268.0092,268.7847,266.841,268.5295,186243.0
2022-02-11 09:30:00,273.19,273.96,271.35,273.41,45665.0,268.1761,268.9319,266.3698,268.392,45665.0
2022-02-11 10:00:00,273.28,273.59,271.61,271.91,36688.0,268.2644,268.5687,266.6251,266.9196,36688.0
2022-02-11 10:30:00,272.1,272.68,271.66,272.28,28070.0,267.1061,267.6754,266.6741,267.2828,28070.0
2022-02-11 11:00:00,272.15,272.84,271.99,272.55,33018.0,267.1551,267.8325,266.9981,267.5478,33018.0
2022-02-11 11:30:00,272.46,273.21,272.42,272.89,35352.0,267.4595,268.1957,267.4202,267.8816,35352.0
2022-02-11 12:00:00,272.88,273.25,272.63,272.72,43873.0,267.8718,268.235,267.6263,267.7147,43873.0
2022-02-11 12:30:00,272.77,273.24,272.49,273.15,32555.0,267.7638,268.2251,267.4889,268.1368,32555.0
2022-02-11 13:00:00,273.07,273.52,272.53,272.54,54684.0,268.0583,268.5,267.5282,267.538,54684.0
2022-02-11 13:30:00,272.6,272.6,270.63,271.24,33141.0,267.5969,267.5969,265.663,266.2619,33141.0
2022-02-11 14:00:00,271.29,272.88,270.92,271.68,30983.0,266.3109,267.8718,265.9477,266.6938,30983.0
2022-02-11 14:30:00,271.69,272.98,271.17,271.84,55073.0,266.7036,267.9699,266.1931,266.8508,55073.0
2022-02-11 15:00:00,271.85,272.2,270.76,271.29,50868.0,266.8607,267.2042,265.7907,266.3109,50868.0
2022-02-11 15:30:00,271.23,272.15,270.44,271.04,136986.0,266.252,267.1551,265.4765,266.0655,136986.0
2022-02-14 09:30:00,269.07,272.0,268.79,270.43,38357.0,264.1317,267.0079,263.8568,265.4667,38357.0
2022-02-14 10:00:00,270.33,270.64,268.91,269.73,29643.0,265.3686,265.6729,263.9746,264.7796,29643.0
2022-02-14 10:30:00,269.7,269.9,267.14,267.68,56256.0,264.7501,264.9464,262.2371,262.7672,56256.0
2022-02-14 11:00:00,267.79,267.79,266.14,266.88,42105.0,262.8752,262.8752,261.2555,261.9819,42105.0
2022-02-14 11:30:00,266.83,268.3,266.73,268.29,54133.0,261.9328,263.3758,261.8346,263.366,54133.0
2022-02-14 12:00:00,268.24,269.87,268.15,269.56,54183.0,263.3169,264.917,263.2286,264.6127,54183.0
2022-02-14 12:30:00,269.56,271.29,268.87,271.17,75835.0,264.6127,266.3109,263.9353,266.1931,75835.0
2022-02-14 13:00:00,271.17,271.69,269.94,270.09,29444.0,266.1931,266.7036,264.9857,265.133,29444.0
2022-02-14 13:30:00,270.18,270.62,268.29,268.71,28548.0,265.2213,265.6532,263.366,263.7783,28548.0
2022-02-14 14:00:00,268.71,271.32,268.57,270.86,62768.0,263.7783,266.3404,263.6409,265.8888,62768.0
2022-02-14 14:30:00,270.69,270.88,269.26,270.23,69938.0,265.7219,265.9085,264.3182,265.2704,69938.0
2022-02-14 15:00:00,270.31,271.46,269.62,270.81,63847.0,265.3489,266.4778,264.6716,265.8397,63847.0
2022-02-14 15:30:00,270.78,272.31,270.62,270.67,168068.0,265.8103,267.3122,265.6532,265.7023,168068.0
2022-02-15 09:30:00,274.07,275.79,272.56,273.84,72895.0,269.0399,270.7283,267.5576,268.8141,72895.0
2022-02-15 10:00:00,273.85,275.99,273.25,275.45,25066.0,268.8239,270.9247,268.235,270.3946,25066.0
2022-02-15 10:30:00,275.29,275.42,274.63,275.01,37917.0,270.2375,270.3651,269.5896,269.9627,37917.0
2022-02-15 11:00:00,274.97,275.6,274.63,274.63,34804.0,269.9234,270.5418,269.5896,269.5896,34804.0
2022-02-15 11:30:00,274.81,274.82,273.25,273.98,36614.0,269.7663,269.7761,268.235,268.9516,36614.0
2022-02-15 12:00:00,273.94,274.95,273.94,274.43,23640.0,268.9123,269.9038,268.9123,269.3933,23640.0
2022-02-15 12:30:00,274.46,274.8,273.39,273.51,58607.0,269.4228,269.7565,268.3724,268.4902,58607.0
2022-02-15 13:00:00,273.51,274.34,273.47,274.17,20017.0,268.4902,269.305,268.4509,269.1381,20017.0
2022-02-15 13:30:00,274.37,274.75,274.09,274.61,38945.0,269.3344,269.7074,269.0595,269.57,38945.0
2022-02-15 14:00:00,274.57,274.72,272.94,274.04,29083.0,269.5307,269.678,267.9306,269.0105,29083.0
2022-02-15 14:30:00,274.2,274.3,273.56,273.69,34865.0,269.1675,269.2657,268.5393,268.6669,34865.0
2022-02-15 15:00:00,273.65,273.92,273.2,273.81,32540.0,268.6276,268.8927,268.1859,268.7847,32540.0
2022-02-15 15:30:00,273.8,274.16,272.66,273.86,104240.0,268.7749,269.1283,267.6558,268.8338,104240.0
2022-02-16 09:30:00,272.84,275.72,272.31,274.09,32245.0,267.8325,270.6596,267.3122,269.0595,32245.0
2022-02-16 10:00:00,273.94,274.73,273.28,274.47,39299.0,268.9123,269.6878,268.2644,269.4326,39299.0
2022-02-16 10:30:00,274.42,276.15,274.19,275.14,56600.0,269.3835,271.0817,269.1577,270.0903,56600.0
2022-02-16 11:00:00,275.16,276.22,275.02,275.76,86577.0,270.1099,271.1505,269.9725,270.6989,86577.0
2022-02-16 11:30:00,275.73,276.09,274.65,274.78,56690.0,270.6694,271.0228,269.6093,269.7369,56690.0
2022-02-16 12:00:00,274.73,275.21,274.54,274.83,29047.0,269.6878,270.159,269.5013,269.786,29047.0
2022-02-16 12:30:00,274.82,275.03,274.01,274.92,22283.0,269.7761,269.9823,268.981,269.8743,22283.0
2022-02-16 13:00:00,274.96,275.18,274.37,274.78,26190.0,269.9136,270.1295,269.3344,269.7369,26190.0
2022-02-16 13:30:00,274.87,275.23,274.44,274.84,28977.0,269.8252,270.1786,269.4031,269.7958,28977.0
2022-02-16 14:00:00,274.86,276.78,274.17,276.5,30161.0,269.8154,271.7002,269.1381,271.4253,30161.0
2022-02-16 14:30:00,276.77,277.01,275.34,275.54,37822.0,271.6904,271.926,270.2866,270.4829,37822.0
2022-02-16 15:00:00,275.6,276.18,275.43,275.71,35737.0,270.5418,271.1112,270.3749,270.6498,35737.0
2022-02-16 15:30:00,275.68,277.14,275.33,275.81,142383.0,270.6204,272.0536,270.2768,270.748,142383.0
2022-02-17 09:30:00,274.3,275.05,272.18,272.18,56978.0,269.2657,270.0019,267.1846,267.1846,56978.0
2022-02-17 10:00:00,272.62,274.24,272.49,273.16,33336.0,267.6165,269.2068,267.4889,268.1466,33336.0
2022-02-17 10:30:00,272.94,274.9,272.92,274.35,40480.0,267.9306,269.8547,267.911,269.3148,40480.0
2022-02-17 11:00:00,274.42,275.32,274.32,275.15,22017.0,269.3835,270.267,269.2853,270.1001,22017.0
2022-02-17 11:30:00,275.13,275.76,274.75,274.95,22115.0,270.0805,270.6989,269.7074,269.9038,22115.0
2022-02-17 12:00:00,275.01,276.09,274.98,275.68,34202.0,269.9627,271.0228,269.9332,270.6204,34202.0
2022-02-17 12:30:00,275.68,276.02,275.38,275.39,17161.0,270.6204,270.9541,270.3259,270.3357,17161.0
2022-02-17 13:00:00,275.48,275.63,274.87,275.38,28470.0,270.424,270.5713,269.8252,270.3259,28470.0
2022-02-17 13:30:00,275.17,275.39,274.65,274.69,21453.0,270.1197,270.3357,269.6093,269.6485,21453.0
2022-02-17 14:00:00,274.68,274.7,274.03,274.03,19348.0,269.6387,269.6583,269.0006,269.0006,19348.0
2022-02-17 14:30:00,273.97,273.98,273.0,273.0,32646.0,268.9417,268.9516,267.9895,267.9895,32646.0
2022-02-17 15:00:00,273.02,273.58,272.84,273.51,37412.0,268.0092,268.5589,267.8325,268.4902,37412.0
2022-02-17 15:30:00,273.68,274.15,272.76,273.25,111770.0,268.6571,269.1184,267.754,268.235,111770.0
2022-02-18 09:30:00,273.75,276.33,273.09,274.5,73341.0,268.7258,271.2584,268.0779,269.462,73341.0
2022-02-18 10:00:00,274.67,275.16,274.18,274.77,33364.0,269.6289,270.1099,269.1479,269.7271,33364.0
2022-02-18 10:30:00,274.68,275.05,273.77,273.98,31913.0,269.6387,270.0019,268.7454,268.9516,31913.0
2022-02-18 11:00:00,274.0,274.32,272.8,273.98,29835.0,268.9712,269.2853,267.7932,268.9516,29835.0
2022-02-18 11:30:00,273.98,274.06,272.21,272.21,31446.0,268.9516,269.0301,267.214,267.214,31446.0
2022-02-18 12:00:00,272.18,272.98,272.01,272.77,23657.0,267.1846,267.9699,267.0177,267.7638,23657.0
2022-02-18 12:30:00,272.66,272.98,271.18,271.39,24823.0,267.6558,267.9699,266.203,266.4091,24823.0
2022-02-18 13:00:00,271.41,271.97,270.9,271.51,17806.0,266.4287,266.9785,265.9281,266.5269,17806.0
2022-02-18 13:30:00,271.4,272.07,271.09,272.0,16494.0,266.4189,267.0766,266.1146,267.0079,16494.0
2022-02-18 14:00:00,272.02,273.04,271.81,272.95,18194.0,267.0275,268.0288,266.8214,267.9405,18194.0
2022-02-18 14:30:00,272.83,272.83,271.33,272.51,37375.0,267.8227,267.8227,266.3502,267.5085,37375.0
2022-02-18 15:00:00,272.54,272.97,271.14,271.14,36445.0,267.538,267.9601,266.1637,266.1637,36445.0
2022-02-18 15:30:00,270.85,271.79,270.06,270.84,115071.0,265.879,266.8018,265.1035,265.8692,115071.0
2022-02-22 09:30:00,270.81,271.81,268.35,270.55,46088.0,265.8397,266.8214,263.4249,265.5845,46088.0
2022-02-22 10:00:00,270.45,270.97,268.75,269.78,47312.0,265.4863,265.9968,263.8175,264.8286,47312.0
2022-02-22 10:30:00,269.73,269.78,266.57,266.65,45086.0,264.7796,264.8286,261.6776,261.7561,45086.0
2022-02-22 11:00:00,266.61,268.84,266.61,268.36,31217.0,261.7168,263.9059,261.7168,263.4347,31217.0
2022-02-22 11:30:00,268.35,269.75,267.88,269.75,47846.0,263.4249,264.7992,262.9635,264.7992,47846.0
2022-02-22 12:00:00,269.65,270.1,269.11,269.19,27291.0,264.701,265.1428,264.1709,264.2495,27291.0
2022-02-22 12:30:00,269.13,269.13,268.19,268.24,25326.0,264.1906,264.1906,263.2678,263.3169,25326.0
2022-02-22 13:00:00,268.38,268.75,267.77,268.64,23915.0,263.4543,263.8175,262.8555,263.7096,23915.0
2022-02-22 13:30:00,268.63,268.77,266.94,267.66,31174.0,263.6998,263.8372,262.0408,262.7476,31174.0
2022-02-22 14:00:00,267.65,267.78,266.41,267.61,43104.0,262.7377,262.8654,261.5205,262.6985,43104.0
2022-02-22 14:30:00,267.62,269.0,267.26,268.67,33094.0,262.7083,264.063,262.3549,263.739,33094.0
2022-02-22 15:00:00,268.7,270.2,268.7,270.09,41233.0,263.7685,265.2409,263.7685,265.133,41233.0
2022-02-22 15:30:00,269.99,270.69,268.26,268.8,106649.0,265.0348,265.7219,263.3365,263.8666,106649.0
2022-02-23 09:30:00,270.91,271.63,269.9,271.03,34340.0,265.9379,266.6447,264.9464,266.0557,34340.0
2022-02-23 10:00:00,270.87,271.1,270.25,270.4,29504.0,265.8986,266.1244,265.29,265.4373,29504.0
2022-02-23 10:30:00,270.28,272.86,270.16,272.05,61767.0,265.3195,267.8521,265.2017,267.057,61767.0
2022-02-23 11:00:00,272.05,273.06,272.01,272.59,29359.0,267.057,268.0484,267.0177,267.5871,29359.0
2022-02-23 11:30:00,272.52,273.46,272.01,273.29,36226.0,267.5184,268.4411,267.0177,268.2742,36226.0
2022-02-23 12:00:00,273.19,273.62,272.64,273.25,28879.0,268.1761,268.5982,267.6362,268.235,28879.0
2022-02-23 12:30:00,273.33,273.41,272.27,272.35,22186.0,268.3135,268.392,267.2729,267.3515,22186.0
2022-02-23 13:00:00,272.25,272.26,270.99,271.0,16742.0,267.2533,267.2631,266.0164,266.0263,16742.0
2022-02-23 13:30:00,271.01,271.85,270.64,271.05,13393.0,266.0361,266.8607,265.6729,266.0753,13393.0
2022-02-23 14:00:00,270.89,271.08,270.09,270.14,22299.0,265.9183,266.1048,265.133,265.182,22299.0
2022-02-23 14:30:00,270.36,270.43,269.05,269.31,21991.0,265.398,265.4667,264.112,264.3673,21991.0
2022-02-23 15:00:00,269.23,269.65,268.94,269.53,29536.0,264.2887,264.701,264.0041,264.5832,29536.0
2022-02-23 15:30:00,269.41,269.54,267.9,268.19,80746.0,264.4654,264.5931,262.9832,263.2678,80746.0
2022-02-24 09:30:00,263.65,264.92,260.73,264.83,114037.0,258.8112,260.0578,255.9447,259.9695,114037.0
2022-02-24 10:00:00,265.2,265.46,263.04,265.38,46194.0,260.3327,260.5879,258.2123,260.5094,46194.0
2022-02-24 10:30:00,265.19,266.1,264.48,264.83,38712.0,260.3229,261.2162,259.6259,259.9695,38712.0
2022-02-24 11:00:00,264.56,266.62,264.52,265.69,32109.0,259.7045,261.7266,259.6652,260.8137,32109.0
2022-02-24 11:30:00,265.55,265.95,264.91,265.51,27405.0,260.6763,261.0689,260.048,260.637,27405.0
2022-02-24 12:00:00,265.56,265.6,263.91,264.76,27524.0,260.6861,260.7254,259.0664,259.9008,27524.0
2022-02-24 12:30:00,264.9,265.37,263.79,263.79,23935.0,260.0382,260.4996,258.9486,258.9486,23935.0
2022-02-24 13:00:00,263.94,264.44,262.93,262.97,29395.0,259.0958,259.5867,258.1044,258.1436,29395.0
2022-02-24 13:30:00,262.93,264.49,262.37,263.23,30393.0,258.1044,259.6357,257.5546,258.3989,30393.0
2022-02-24 14:00:00,263.16,264.4,262.7,264.31,25845.0,258.3301,259.5474,257.8786,259.459,25845.0
2022-02-24 14:30:00,264.2,264.97,263.46,264.95,31345.0,259.3511,260.1069,258.6246,260.0873,31345.0
2022-02-24 15:00:00,264.8,266.01,264.62,264.62,33800.0,259.94,261.1278,259.7633,259.7633,33800.0
2022-02-24 15:30:00,264.67,267.04,264.45,266.42,96305.0,259.8124,262.1389,259.5965,261.5303,96305.0
2022-02-25 09:30:00,269.1,272.1,267.81,271.95,38473.0,264.1611,267.1061,262.8948,266.9588,38473.0
2022-02-25 10:00:00,271.56,273.2,271.45,273.14,33682.0,266.576,268.1859,266.468,268.127,33682.0
2022-02-25 10:30:00,273.15,274.8,272.47,274.32,41576.0,268.1368,269.7565,267.4693,269.2853,41576.0
2022-02-25 11:00:00,274.43,276.44,274.16,275.84,60562.0,269.3933,271.3664,269.1283,270.7774,60562.0
2022-02-25 11:30:00,275.84,275.9,274.34,275.09,34277.0,270.7774,270.8363,269.305,270.0412,34277.0
2022-02-25 12:00:00,274.87,275.21,274.22,274.9,27893.0,269.8252,270.159,269.1872,269.8547,27893.0
2022-02-25 12:30:00,275.0,275.24,274.34,274.88,21019.0,269.9528,270.1884,269.305,269.835,21019.0
2022-02-25 13:00:00,275.01,275.46,274.52,275.29,15649.0,269.9627,270.4044,269.4817,270.2375,15649.0
2022-02-25 13:30:00,275.39,276.12,274.87,275.53,16807.0,270.3357,271.0523,269.8252,270.4731,16807.0
2022-02-25 14:00:00,275.27,276.08,275.16,275.73,16256.0,270.2179,271.013,270.1099,270.6694,16256.0
2022-02-25 14:30:00,275.88,276.02,274.43,274.98,27510.0,270.8167,270.9541,269.3933,269.9332,27510.0
2022-02-25 15:00:00,274.99,275.07,274.46,274.54,53697.0,269.943,270.0216,269.4228,269.5013,53697.0
2022-02-25 15:30:00,274.49,275.38,274.0,275.18,162809.0,269.4522,270.3259,268.9712,270.1295,162809.0
2022-02-28 09:30:00,270.9,272.65,268.66,270.75,40982.0,266.3827,268.1035,264.18,266.2352,40982.0
2022-02-28 10:00:00,270.56,271.81,270.52,271.01,45049.0,266.0483,267.2775,266.009,266.4908,45049.0
2022-02-28 10:30:00,270.96,272.4,270.59,272.23,25809.0,266.4417,267.8576,266.0778,267.6905,25809.0
2022-02-28 11:00:00,272.63,273.46,272.48,273.36,20890.0,268.0838,268.9,267.9363,268.8016,20890.0
2022-02-28 11:30:00,273.27,273.58,271.83,272.99,17533.0,268.7131,269.018,267.2971,268.4378,17533.0
2022-02-28 12:00:00,272.82,273.05,271.88,272.34,19784.0,268.2706,268.4968,267.3463,267.7986,19784.0
2022-02-28 12:30:00,272.34,272.37,271.12,271.44,20861.0,267.7986,267.8281,266.599,266.9136,20861.0
2022-02-28 13:00:00,271.45,272.26,271.27,271.53,17430.0,266.9235,267.72,266.7465,267.0021,17430.0
2022-02-28 13:30:00,271.34,272.3,271.09,272.04,21912.0,266.8153,267.7593,266.5695,267.5036,21912.0
2022-02-28 14:00:00,272.02,272.04,269.89,270.72,28002.0,267.484,267.5036,265.3895,266.2057,28002.0
2022-02-28 14:30:00,270.5,271.59,270.5,271.34,25774.0,265.9893,267.0611,265.9893,266.8153,25774.0
2022-02-28 15:00:00,271.31,272.69,270.99,272.28,30271.0,266.7858,268.1428,266.4712,267.7396,30271.0
2022-02-28 15:30:00,272.1,275.39,271.46,274.92,186457.0,267.5626,270.7978,266.9333,270.3356,186457.0
2022-03-01 09:30:00,274.74,276.92,272.61,275.58,42722.0,270.1586,272.3023,268.0641,270.9846,42722.0
2022-03-01 10:00:00,275.95,276.14,271.95,272.44,28795.0,271.3484,271.5353,267.4151,267.897,28795.0
2022-03-01 10:30:00,272.51,272.56,270.98,271.18,25752.0,267.9658,268.015,266.4613,266.658,25752.0
2022-03-01 11:00:00,271.19,271.52,270.05,271.0,34268.0,266.6678,266.9923,265.5468,266.481,34268.0
2022-03-01 11:30:00,270.95,271.01,268.8,269.83,30082.0,266.4318,266.4908,264.3177,265.3305,30082.0
2022-03-01 12:00:00,269.81,271.0,269.24,270.94,45163.0,265.3108,266.481,264.7503,266.422,45163.0
2022-03-01 12:30:00,270.94,271.46,270.64,271.12,22971.0,266.422,266.9333,266.127,266.599,22971.0
2022-03-01 13:00:00,271.03,271.59,270.41,270.41,18012.0,266.5105,267.0611,265.9008,265.9008,18012.0
2022-03-01 13:30:00,270.42,271.25,270.27,270.79,34275.0,265.9107,266.7268,265.7632,266.2745,34275.0
2022-03-01 14:00:00,270.9,271.58,270.02,271.58,40635.0,266.3827,267.0513,265.5173,267.0513,40635.0
2022-03-01 14:30:00,271.62,272.5,271.37,271.48,32120.0,267.0906,267.956,266.8448,266.953,32120.0
2022-03-01 15:00:00,271.46,272.56,271.41,271.63,29368.0,266.9333,268.015,266.8841,267.1005,29368.0
2022-03-01 15:30:00,271.27,272.07,270.23,271.62,70402.0,266.7465,267.5331,265.7238,267.0906,70402.0
2022-03-02 09:30:00,273.4,276.68,273.16,276.2,38658.0,268.841,272.0663,268.605,271.5943,38658.0
2022-03-02 10:00:00,276.21,277.82,276.08,276.66,59048.0,271.6041,273.1873,271.4763,272.0466,59048.0
2022-03-02 10:30:00,276.79,277.45,275.13,276.0,55020.0,272.1744,272.8234,270.5421,271.3976,55020.0
2022-03-02 11:00:00,275.9,275.97,274.31,275.23,61729.0,271.2993,271.3681,269.7358,270.6404,61729.0
2022-03-02 11:30:00,275.29,276.26,275.11,275.53,52111.0,270.6994,271.6533,270.5224,270.9354,52111.0
2022-03-02 12:00:00,275.64,276.29,275.18,276.26,51074.0,271.0436,271.6828,270.5913,271.6533,51074.0
2022-03-02 12:30:00,276.45,276.76,275.68,275.84,57643.0,271.8401,272.1449,271.0829,271.2403,57643.0
2022-03-02 13:00:00,275.92,276.23,275.34,275.58,24499.0,271.3189,271.6238,270.7486,270.9846,24499.0
2022-03-02 13:30:00,275.61,276.65,275.61,275.82,30487.0,271.0141,272.0368,271.0141,271.2206,30487.0
2022-03-02 14:00:00,276.03,276.13,274.03,274.38,41113.0,271.4271,271.5254,269.4605,269.8046,41113.0
2022-03-02 14:30:00,274.68,275.25,273.78,273.9,24879.0,270.0996,270.6601,269.2146,269.3326,24879.0
2022-03-02 15:00:00,273.9,274.57,273.63,274.53,29666.0,269.3326,269.9915,269.0671,269.9521,29666.0
2022-03-02 15:30:00,274.32,275.17,273.5,273.86,128621.0,269.7456,270.5814,268.9393,269.2933,128621.0
2022-03-03 09:30:00,275.71,277.8,274.7,277.35,34787.0,271.1124,273.1676,270.1193,272.7251,34787.0
2022-03-03 10:00:00,277.3,278.87,277.01,278.0,27004.0,272.6759,274.2197,272.3908,273.3643,27004.0
2022-03-03 10:30:00,277.95,278.68,277.26,278.5,43072.0,273.3151,274.0329,272.6366,273.8559,43072.0
2022-03-03 11:00:00,278.51,279.15,277.53,278.57,72209.0,273.8658,274.4951,272.9021,273.9248,72209.0
2022-03-03 11:30:00,278.57,279.39,278.26,279.02,40447.0,273.9248,274.7311,273.6199,274.3672,40447.0
2022-03-03 12:00:00,278.93,280.31,278.86,279.82,28292.0,274.2787,275.6357,274.2099,275.1539,28292.0
2022-03-03 12:30:00,279.78,281.21,279.7,280.9,38888.0,275.1146,276.5207,275.0359,276.2159,38888.0
2022-03-03 13:00:00,281.04,281.2,280.52,281.03,24317.0,276.3536,276.5109,275.8422,276.3437,24317.0
2022-03-03 13:30:00,281.12,281.12,279.6,279.6,46317.0,276.4322,276.4322,274.9376,274.9376,46317.0
2022-03-03 14:00:00,279.6,281.45,279.59,281.07,46763.0,274.9376,276.7567,274.9277,276.3831,46763.0
2022-03-03 14:30:00,281.18,281.2,279.84,280.14,26091.0,276.4912,276.5109,275.1736,275.4686,26091.0
2022-03-03 15:00:00,280.05,281.37,279.4,281.13,38915.0,275.3801,276.6781,274.7409,276.4421,38915.0
2022-03-03 15:30:00,281.11,281.12,279.57,280.12,94056.0,276.4224,276.4322,274.9081,275.4489,94056.0
2022-03-04 09:30:00,273.89,276.68,273.51,275.99,41262.0,269.3228,272.0663,268.9491,271.3878,41262.0
2022-03-04 10:00:00,275.67,275.89,273.88,275.47,51651.0,271.0731,271.2894,269.313,270.8764,51651.0
2022-03-04 10:30:00,275.47,275.83,274.49,275.51,35791.0,270.8764,271.2304,269.9128,270.9158,35791.0
2022-03-04 11:00:00,275.6,277.17,275.43,277.06,27381.0,271.0043,272.5481,270.8371,272.4399,27381.0
2022-03-04 11:30:00,277.07,278.4,276.76,277.93,23767.0,272.4498,273.7576,272.1449,273.2954,23767.0
2022-03-04 12:00:00,277.93,279.59,277.64,279.44,29545.0,273.2954,274.9277,273.0103,274.7802,29545.0
2022-03-04 12:30:00,279.44,280.21,279.12,280.11,29721.0,274.7802,275.5374,274.4656,275.4391,29721.0
2022-03-04 13:00:00,280.31,281.19,280.3,280.32,23517.0,275.6357,276.5011,275.6259,275.6456,23517.0
2022-03-04 13:30:00,280.38,280.46,278.79,280.15,42167.0,275.7046,275.7832,274.1411,275.4784,42167.0
2022-03-04 14:00:00,280.2,281.32,279.97,281.26,35633.0,275.5276,276.6289,275.3014,276.5699,35633.0
2022-03-04 14:30:00,281.26,281.39,280.06,280.06,29787.0,276.5699,276.6977,275.3899,275.3899,29787.0
2022-03-04 15:00:00,280.09,281.76,279.91,281.41,39536.0,275.4194,277.0616,275.2424,276.7174,39536.0
2022-03-04 15:30:00,281.4,282.34,280.28,281.83,103883.0,276.7076,277.6319,275.6062,277.1304,103883.0
2022-03-07 09:30:00,279.59,281.09,276.53,279.85,52172.0,274.9277,276.4027,271.9188,275.1834,52172.0
2022-03-07 10:00:00,279.65,282.07,279.65,281.7,33499.0,274.9867,277.3664,274.9867,277.0026,33499.0
2022-03-07 10:30:00,281.7,283.66,281.56,283.49,56543.0,277.0026,278.9299,276.8649,278.7627,56543.0
2022-03-07 11:00:00,283.32,283.32,281.56,281.76,32710.0,278.5955,278.5955,276.8649,277.0616,32710.0
2022-03-07 11:30:00,281.48,281.61,278.71,279.11,34376.0,276.7862,276.9141,274.0624,274.4557,34376.0
2022-03-07 12:00:00,279.25,279.68,277.66,278.89,44363.0,274.5934,275.0162,273.0299,274.2394,44363.0
2022-03-07 12:30:00,278.76,278.81,277.72,278.81,47333.0,274.1116,274.1607,273.0889,274.1607,47333.0
2022-03-07 13:00:00,278.67,278.91,277.86,278.7,28937.0,274.0231,274.2591,273.2266,274.0526,28937.0
2022-03-07 13:30:00,278.76,279.69,278.21,278.66,22685.0,274.1116,275.0261,273.5708,274.0133,22685.0
2022-03-07 14:00:00,278.6,279.99,278.6,279.45,39853.0,273.9543,275.3211,273.9543,274.7901,39853.0
2022-03-07 14:30:00,279.41,280.11,278.7,279.97,41179.0,274.7507,275.4391,274.0526,275.3014,41179.0
2022-03-07 15:00:00,279.98,280.02,279.12,279.13,48788.0,275.3112,275.3506,274.4656,274.4754,48788.0
2022-03-07 15:30:00,279.02,279.77,278.16,278.43,170643.0,274.3672,275.1047,273.5216,273.7871,170643.0
2022-03-08 09:30:00,277.26,279.62,275.0,275.1,73892.0,272.6366,274.9572,270.4143,270.5126,73892.0
2022-03-08 10:00:00,275.12,275.12,272.59,272.66,75160.0,270.5323,270.5323,268.0445,268.1133,75160.0
2022-03-08 10:30:00,272.81,276.66,272.81,274.6,112197.0,268.2608,272.0466,268.2608,270.021,112197.0
2022-03-08 11:00:00,274.47,274.47,272.33,272.33,36955.0,269.8931,269.8931,267.7888,267.7888,36955.0
2022-03-08 11:30:00,272.24,272.83,271.12,272.39,50109.0,267.7003,268.2805,266.599,267.8478,50109.0
2022-03-08 12:00:00,272.63,274.72,272.36,274.72,44237.0,268.0838,270.139,267.8183,270.139,44237.0
2022-03-08 12:30:00,274.61,275.7,274.44,275.39,49785.0,270.0308,271.1026,269.8636,270.7978,49785.0
2022-03-08 13:00:00,275.62,277.48,275.53,275.95,35683.0,271.0239,272.8529,270.9354,271.3484,35683.0
2022-03-08 13:30:00,275.68,275.9,273.41,273.56,38741.0,271.0829,271.2993,268.8508,268.9983,38741.0
2022-03-08 14:00:00,273.45,274.9,272.86,274.85,32858.0,268.8901,270.316,268.31,270.2668,32858.0
2022-03-08 14:30:00,274.85,276.47,274.06,276.1,34065.0,270.2668,271.8598,269.49,271.4959,34065.0
2022-03-08 15:00:00,276.03,276.55,274.42,274.8,36024.0,271.4271,271.9384,269.844,270.2176,36024.0
2022-03-08 15:30:00,274.81,275.32,272.71,272.75,133572.0,270.2275,270.7289,268.1625,268.2018,133572.0
2022-03-09 09:30:00,276.17,278.18,273.26,274.07,60566.0,271.5648,273.5413,268.7033,269.4998,60566.0
2022-03-09 10:00:00,274.09,275.31,273.58,273.59,41462.0,269.5195,270.7191,269.018,269.0278,41462.0
2022-03-09 10:30:00,273.57,275.03,273.03,274.8,29876.0,269.0081,270.4438,268.4771,270.2176,29876.0
2022-03-09 11:00:00,274.93,275.31,274.58,274.93,38767.0,270.3455,270.7191,270.0013,270.3455,38767.0
2022-03-09 11:30:00,275.0,276.53,274.96,276.48,29910.0,270.4143,271.9188,270.3749,271.8696,29910.0
2022-03-09 12:00:00,276.55,277.66,276.26,277.47,20324.0,271.9384,273.0299,271.6533,272.8431,20324.0
2022-03-09 12:30:00,277.64,278.27,277.19,278.13,20355.0,273.0103,273.6298,272.5678,273.4921,20355.0
2022-03-09 13:00:00,278.31,278.48,277.62,278.45,23108.0,273.6691,273.8363,272.9906,273.8068,23108.0
2022-03-09 13:30:00,278.34,278.66,277.02,277.23,30615.0,273.6986,274.0133,272.4006,272.6071,30615.0
2022-03-09 14:00:00,277.25,278.59,277.08,278.33,16577.0,272.6268,273.9444,272.4596,273.6888,16577.0
2022-03-09 14:30:00,278.47,278.64,277.52,277.52,24519.0,273.8264,273.9936,272.8923,272.8923,24519.0
2022-03-09 15:00:00,277.56,278.96,277.45,278.95,30017.0,272.9316,274.3082,272.8234,274.2984,30017.0
2022-03-09 15:30:00,278.98,279.11,276.42,276.71,107911.0,274.3279,274.4557,271.8106,272.0958,107911.0
2022-03-10 09:30:00,273.99,274.87,273.08,274.44,51535.0,269.4211,270.2865,268.5263,269.8636,51535.0
2022-03-10 10:00:00,274.44,276.45,274.44,276.42,30225.0,269.8636,271.8401,269.8636,271.8106,30225.0
2022-03-10 10:30:00,276.33,277.21,275.26,275.55,26057.0,271.7221,272.5874,270.6699,270.9551,26057.0
2022-03-10 11:00:00,275.54,277.0,275.54,276.29,34868.0,270.9453,272.3809,270.9453,271.6828,34868.0
2022-03-10 11:30:00,276.31,276.65,276.05,276.57,15924.0,271.7024,272.0368,271.4468,271.9581,15924.0
2022-03-10 12:00:00,276.56,278.04,276.56,277.91,16043.0,271.9483,273.4036,271.9483,273.2758,16043.0
2022-03-10 12:30:00,277.97,279.52,277.89,279.3,29089.0,273.3348,274.8589,273.2561,274.6426,29089.0
2022-03-10 13:00:00,279.17,279.76,278.89,279.25,16979.0,274.5147,275.0949,274.2394,274.5934,16979.0
2022-03-10 13:30:00,279.23,280.15,278.7,279.96,22871.0,274.5737,275.4784,274.0526,275.2916,22871.0
2022-03-10 14:00:00,279.94,280.55,279.78,280.26,30673.0,275.2719,275.8717,275.1146,275.5866,30673.0
2022-03-10 14:30:00,280.47,281.36,280.44,280.76,22657.0,275.7931,276.6682,275.7636,276.0782,22657.0
2022-03-10 15:00:00,280.75,280.9,279.38,279.71,29256.0,276.0684,276.2159,274.7212,275.0457,29256.0
2022-03-10 15:30:00,279.89,280.86,279.79,280.02,93304.0,275.2227,276.1766,275.1244,275.3506,93304.0
2022-03-11 09:30:00,280.15,282.3,278.77,281.8,36407.0,275.4784,277.5926,274.1214,277.1009,36407.0
2022-03-11 10:00:00,281.83,282.0,279.76,281.38,48031.0,277.1304,277.2976,275.0949,276.6879,48031.0
2022-03-11 10:30:00,281.36,283.31,280.76,283.25,34941.0,276.6682,278.5857,276.0782,278.5267,34941.0
2022-03-11 11:00:00,283.28,284.28,282.98,284.28,34458.0,278.5562,279.5395,278.2612,279.5395,34458.0
2022-03-11 11:30:00,284.15,284.19,281.98,282.13,41183.0,279.4117,279.451,277.2779,277.4254,41183.0
2022-03-11 12:00:00,282.25,282.6,281.75,282.13,23774.0,277.5434,277.8876,277.0517,277.4254,23774.0
2022-03-11 12:30:00,282.2,282.71,282.0,282.4,16496.0,277.4942,277.9957,277.2976,277.6909,16496.0
2022-03-11 13:00:00,282.37,283.88,282.23,283.7,26344.0,277.6614,279.1462,277.5237,278.9692,26344.0
2022-03-11 13:30:00,283.8,284.27,282.97,283.34,40483.0,279.0675,279.5297,278.2514,278.6152,40483.0
2022-03-11 14:00:00,283.24,283.9,283.1,283.9,21375.0,278.5169,279.1659,278.3792,279.1659,21375.0
2022-03-11 14:30:00,283.88,283.89,282.89,282.99,28520.0,279.1462,279.156,278.1727,278.271,28520.0
2022-03-11 15:00:00,283.23,283.77,282.96,283.19,37116.0,278.507,279.038,278.2415,278.4677,37116.0
2022-03-11 15:30:00,283.19,283.25,281.2,281.36,106110.0,278.4677,278.5267,276.5109,276.6682,106110.0
2022-03-14 09:30:00,282.81,284.42,279.31,282.25,41965.0,278.094,279.6772,274.6524,277.5434,41965.0
2022-03-14 10:00:00,282.25,282.99,281.43,282.39,26699.0,277.5434,278.271,276.7371,277.6811,26699.0
2022-03-14 10:30:00,282.74,283.91,282.39,283.81,21213.0,278.0252,279.1757,277.6811,279.0774,21213.0
2022-03-14 11:00:00,283.92,284.96,283.21,284.67,30813.0,279.1855,280.2082,278.4874,279.923,30813.0
2022-03-14 11:30:00,284.58,284.7,283.42,283.86,19306.0,279.8345,279.9525,278.6939,279.1265,19306.0
2022-03-14 12:00:00,283.82,284.4,283.27,284.4,28429.0,279.0872,279.6575,278.5464,279.6575,28429.0
2022-03-14 12:30:00,284.42,284.71,284.06,284.06,17002.0,279.6772,279.9624,279.3232,279.3232,17002.0
2022-03-14 13:00:00,283.99,283.99,282.98,283.12,14676.0,279.2544,279.2544,278.2612,278.3989,14676.0
2022-03-14 13:30:00,283.23,283.24,281.53,281.67,17246.0,278.507,278.5169,276.8354,276.9731,17246.0
2022-03-14 14:00:00,281.62,283.25,281.62,282.43,19085.0,276.9239,278.5267,276.9239,277.7204,19085.0
2022-03-14 14:30:00,282.19,282.76,281.93,282.76,28569.0,277.4844,278.0449,277.2287,278.0449,28569.0
2022-03-14 15:00:00,282.64,283.97,282.55,283.62,36507.0,277.9269,279.2347,277.8384,278.8905,36507.0
2022-03-14 15:30:00,283.58,285.0,283.08,284.96,140692.0,278.8512,280.2475,278.3595,280.2082,140692.0
2022-03-15 09:30:00,285.0,287.38,283.88,287.32,74175.0,280.2475,282.5878,279.1462,282.5288,74175.0
2022-03-15 10:00:00,287.46,287.95,284.63,284.87,36227.0,282.6665,283.1483,279.8837,280.1197,36227.0
2022-03-15 10:30:00,285.18,285.82,284.07,284.94,39442.0,280.4245,281.0539,279.333,280.1885,39442.0
2022-03-15 11:00:00,284.91,286.59,284.9,286.56,32069.0,280.159,281.811,280.1492,281.7815,32069.0
2022-03-15 11:30:00,286.8,288.69,286.55,287.72,23622.0,282.0175,283.876,281.7717,282.9222,23622.0
2022-03-15 12:00:00,287.91,289.96,287.19,289.77,31233.0,283.109,285.1248,282.401,284.938,31233.0
2022-03-15 12:30:00,289.85,290.45,288.92,289.0,28963.0,285.0167,285.6066,284.1022,284.1808,28963.0
2022-03-15 13:00:00,289.09,289.25,287.78,287.92,40514.0,284.2693,284.4267,282.9812,283.1188,40514.0
2022-03-15 13:30:00,287.83,289.7,287.68,288.9,42183.0,283.0303,284.8692,282.8828,284.0825,42183.0
2022-03-15 14:00:00,288.9,289.42,288.23,289.09,27865.0,284.0825,284.5938,283.4237,284.2693,27865.0
2022-03-15 14:30:00,289.07,290.92,288.77,290.92,50152.0,284.2497,286.0688,283.9547,286.0688,50152.0
2022-03-15 15:00:00,290.87,291.42,290.48,290.81,36807.0,286.0196,286.5605,285.6361,285.9606,36807.0
2022-03-15 15:30:00,290.75,290.91,289.79,290.67,160043.0,285.9016,286.059,284.9577,285.823,160043.0
2022-03-16 09:30:00,291.19,293.4,290.22,291.81,69109.0,286.3343,288.5075,285.3805,286.944,69109.0
2022-03-16 10:00:00,291.93,291.93,287.56,287.56,39315.0,287.062,287.062,282.7648,282.7648,39315.0
2022-03-16 10:30:00,287.57,290.88,287.55,290.47,48337.0,282.7747,286.0295,282.755,285.6263,48337.0
2022-03-16 11:00:00,290.38,291.14,289.94,290.17,31929.0,285.5378,286.2851,285.1052,285.3313,31929.0
2022-03-16 11:30:00,290.14,291.98,289.94,291.6,52955.0,285.3018,287.1111,285.1052,286.7375,52955.0
2022-03-16 12:00:00,291.6,291.96,290.99,291.44,22174.0,286.7375,287.0915,286.1376,286.5801,22174.0
2022-03-16 12:30:00,291.42,291.71,290.04,290.32,24225.0,286.5605,286.8456,285.2035,285.4788,24225.0
2022-03-16 13:00:00,290.41,290.57,289.38,290.5,29448.0,285.5673,285.7246,284.5545,285.6558,29448.0
2022-03-16 13:30:00,290.32,290.58,289.7,290.03,33432.0,285.4788,285.7345,284.8692,285.1937,33432.0
2022-03-16 14:00:00,289.89,289.97,287.88,287.96,40941.0,285.056,285.1347,283.0795,283.1582,40941.0
2022-03-16 14:30:00,287.88,289.14,287.14,287.79,67485.0,283.0795,284.3185,282.3518,282.991,67485.0
2022-03-16 15:00:00,287.86,290.06,287.79,289.94,43889.0,283.0598,285.2232,282.991,285.1052,43889.0
2022-03-16 15:30:00,289.75,291.37,289.35,291.36,135187.0,284.9183,286.5113,284.525,286.5015,135187.0
2022-03-17 09:30:00,290.83,292.88,289.95,291.01,84646.0,285.9803,287.9961,285.115,286.1573,84646.0
2022-03-17 10:00:00,291.04,294.39,290.22,293.97,48771.0,286.1868,289.4809,285.3805,289.068,48771.0
2022-03-17 10:30:00,293.88,294.49,292.5,294.49,59015.0,288.9795,289.5793,287.6225,289.5793,59015.0
2022-03-17 11:00:00,294.35,294.72,292.19,292.98,35795.0,289.4416,289.8054,287.3176,288.0945,35795.0
2022-03-17 11:30:00,293.04,294.23,292.98,293.69,35247.0,288.1535,289.3236,288.0945,288.7926,35247.0
2022-03-17 12:00:00,293.75,293.99,292.9,293.61,42410.0,288.8516,289.0876,288.0158,288.714,42410.0
2022-03-17 12:30:00,293.61,293.75,292.86,292.94,36739.0,288.714,288.8516,287.9765,288.0551,36739.0
2022-03-17 13:00:00,292.82,294.02,292.61,293.9,20113.0,287.9371,289.1171,287.7306,288.9991,20113.0
2022-03-17 13:30:00,293.97,295.0,293.91,294.89,14544.0,289.068,290.0808,289.009,289.9726,14544.0
2022-03-17 14:00:00,294.93,295.21,293.49,293.82,29908.0,290.0119,290.2873,288.596,288.9205,29908.0
2022-03-17 14:30:00,293.92,294.3,293.22,294.13,21251.0,289.0188,289.3924,288.3305,289.2253,21251.0
2022-03-17 15:00:00,294.16,294.33,293.45,294.26,26605.0,289.2548,289.4219,288.5566,289.3531,26605.0
2022-03-17 15:30:00,294.25,294.93,293.78,294.93,149484.0,289.3433,290.0119,288.8811,290.0119,149484.0
2022-03-18 09:30:00,297.6,297.6,292.4,292.91,166241.0,292.6374,292.6374,287.5241,288.0256,166241.0
2022-03-18 10:00:00,293.36,295.17,293.15,294.43,33630.0,288.4681,290.2479,288.2616,289.5203,33630.0
2022-03-18 10:30:00,294.51,295.24,293.42,294.1,36418.0,289.5989,290.3168,288.5271,289.1958,36418.0
2022-03-18 11:00:00,294.05,295.17,293.74,294.71,39164.0,289.1466,290.2479,288.8418,289.7956,39164.0
2022-03-18 11:30:00,294.66,295.75,294.39,294.57,34684.0,289.7464,290.8183,289.4809,289.6579,34684.0
2022-03-18 12:00:00,294.5,296.15,294.33,295.88,48366.0,289.5891,291.2116,289.4219,290.9461,48366.0
2022-03-18 12:30:00,295.76,296.18,295.47,296.05,23704.0,290.8281,291.2411,290.5429,291.1133,23704.0
2022-03-18 13:00:00,296.16,296.44,295.21,295.84,20892.0,291.2214,291.4968,290.2873,290.9068,20892.0
2022-03-18 13:30:00,295.83,295.83,294.89,295.22,25265.0,290.8969,290.8969,289.9726,290.2971,25265.0
2022-03-18 14:00:00,295.29,295.91,294.85,295.14,55755.0,290.3659,290.9756,289.9333,290.2184,55755.0
2022-03-18 14:30:00,295.24,295.24,294.63,295.02,60593.0,290.3168,290.3168,289.7169,290.1004,60593.0
2022-03-18 15:00:00,295.0,296.45,294.98,296.07,50908.0,290.0808,291.5066,290.0611,291.1329,50908.0
2022-03-18 15:30:00,296.11,299.63,295.66,299.21,346810.0,291.1723,294.6336,290.7298,294.2206,346810.0
2022-03-21 09:30:00,299.05,305.71,299.05,301.73,102060.0,294.0632,300.6122,294.0632,296.6986,102060.0
2022-03-21 10:00:00,301.71,302.0,299.05,300.19,70092.0,296.6789,296.964,294.0632,295.1842,70092.0
2022-03-21 10:30:00,300.34,300.34,298.42,299.81,48819.0,295.3317,295.3317,293.4437,294.8106,48819.0
2022-03-21 11:00:00,299.87,301.01,299.59,299.72,70167.0,294.8696,295.9906,294.5942,294.7221,70167.0
2022-03-21 11:30:00,299.76,299.95,298.64,298.92,40442.0,294.7614,294.9482,293.6601,293.9354,40442.0
2022-03-21 12:00:00,298.79,299.74,298.73,299.42,32692.0,293.8076,294.7417,293.7486,294.4271,32692.0
2022-03-21 12:30:00,299.31,299.5,298.65,299.34,25714.0,294.3189,294.5057,293.6699,294.3484,25714.0
2022-03-21 13:00:00,299.35,299.52,298.72,298.82,28868.0,294.3582,294.5254,293.7387,293.8371,28868.0
2022-03-21 13:30:00,298.74,299.47,298.5,298.5,31026.0,293.7584,294.4762,293.5224,293.5224,31026.0
2022-03-21 14:00:00,298.7,300.02,298.51,299.7,31699.0,293.7191,295.0171,293.5322,294.7024,31699.0
2022-03-21 14:30:00,299.8,300.32,299.26,299.28,32756.0,294.8007,295.3121,294.2697,294.2894,32756.0
2022-03-21 15:00:00,299.26,300.51,299.21,300.24,41022.0,294.2697,295.4989,294.2206,295.2334,41022.0
2022-03-21 15:30:00,300.23,300.36,299.0,299.89,100141.0,295.2236,295.3514,294.0141,294.8892,100141.0
2022-03-22 09:30:00,302.56,303.99,300.1,300.29,51246.0,297.5147,298.9209,295.0957,295.2826,51246.0
2022-03-22 10:00:00,300.4,300.4,299.06,299.76,118110.0,295.3907,295.3907,294.0731,294.7614,118110.0
2022-03-22 10:30:00,299.88,300.09,299.22,299.68,64070.0,294.8794,295.0859,294.2304,294.6827,64070.0
2022-03-22 11:00:00,299.61,300.07,299.3,299.57,70146.0,294.6139,295.0662,294.3091,294.5746,70146.0
2022-03-22 11:30:00,299.56,300.1,299.3,300.04,61103.0,294.5647,295.0957,294.3091,295.0367,61103.0
2022-03-22 12:00:00,300.04,300.24,299.3,299.48,55600.0,295.0367,295.2334,294.3091,294.4861,55600.0
2022-03-22 12:30:00,299.43,300.34,299.26,300.01,39767.0,294.4369,295.3317,294.2697,295.0072,39767.0
2022-03-22 13:00:00,299.96,300.21,299.42,299.92,44507.0,294.9581,295.2039,294.4271,294.9187,44507.0
2022-03-22 13:30:00,300.0,300.0,299.27,299.55,35166.0,294.9974,294.9974,294.2796,294.5549,35166.0
2022-03-22 14:00:00,299.59,299.76,299.07,299.66,48073.0,294.5942,294.7614,294.0829,294.6631,48073.0
2022-03-22 14:30:00,299.55,300.11,299.36,299.45,44164.0,294.5549,295.1056,294.3681,294.4566,44164.0
2022-03-22 15:00:00,299.41,300.02,299.31,299.72,46132.0,294.4172,295.0171,294.3189,294.7221,46132.0
2022-03-22 15:30:00,299.69,300.38,299.25,299.94,141138.0,294.6926,295.3711,294.2599,294.9384,141138.0
2022-03-23 09:30:00,299.92,301.92,298.87,301.69,54828.0,294.9187,296.8854,293.8862,296.6592,54828.0
2022-03-23 10:00:00,301.8,303.05,300.4,300.63,32207.0,296.7674,297.9965,295.3907,295.6169,32207.0
2022-03-23 10:30:00,300.75,300.85,299.25,299.65,29522.0,295.7349,295.8332,294.2599,294.6532,29522.0
2022-03-23 11:00:00,299.65,300.78,299.12,299.66,47782.0,294.6532,295.7644,294.1321,294.6631,47782.0
2022-03-23 11:30:00,299.74,299.75,298.6,298.91,39926.0,294.7417,294.7516,293.6207,293.9256,39926.0
2022-03-23 12:00:00,298.92,299.5,298.49,299.29,37506.0,293.9354,294.5057,293.5126,294.2992,37506.0
2022-03-23 12:30:00,299.27,299.7,299.03,299.52,25140.0,294.2796,294.7024,294.0436,294.5254,25140.0
2022-03-23 13:00:00,299.57,300.52,299.38,300.29,21439.0,294.5746,295.5087,294.3877,295.2826,21439.0
2022-03-23 13:30:00,300.15,300.32,299.48,299.91,25780.0,295.1449,295.3121,294.4861,294.9089,25780.0
2022-03-23 14:00:00,300.05,300.91,299.88,300.85,21527.0,295.0466,295.8922,294.8794,295.8332,21527.0
2022-03-23 14:30:00,300.9,301.46,300.65,301.2,22824.0,295.8824,296.4331,295.6366,296.1774,22824.0
2022-03-23 15:00:00,301.18,301.84,301.11,301.79,16943.0,296.1577,296.8067,296.0889,296.7576,16943.0
2022-03-23 15:30:00,301.72,302.01,299.77,299.86,75666.0,296.6887,296.9739,294.7712,294.8597,75666.0
2022-03-24 09:30:00,299.47,303.16,299.47,303.0,54283.0,294.4762,298.1047,294.4762,297.9474,54283.0
2022-03-24 10:00:00,302.9,303.82,302.26,303.34,43759.0,297.849,298.7537,297.2197,298.2817,43759.0
2022-03-24 10:30:00,303.48,303.82,302.78,303.18,32053.0,298.4194,298.7537,297.731,298.1244,32053.0
2022-03-24 11:00:00,303.22,303.83,302.85,303.4,62072.0,298.1637,298.7635,297.7999,298.3407,62072.0
2022-03-24 11:30:00,303.44,303.45,301.79,302.0,342571.0,298.38,298.3899,296.7576,296.964,342571.0
2022-03-24 12:00:00,302.1,302.23,300.25,301.1,74602.0,297.0624,297.1902,295.2432,296.0791,74602.0
2022-03-24 12:30:00,301.02,302.16,300.53,302.04,23206.0,296.0004,297.1214,295.5186,297.0034,23206.0
2022-03-24 13:00:00,302.11,302.85,301.82,302.1,53633.0,297.0722,297.7999,296.7871,297.0624,53633.0
2022-03-24 13:30:00,302.0,302.97,301.86,302.63,50340.0,296.964,297.9179,296.8264,297.5835,50340.0
2022-03-24 14:00:00,302.65,302.93,301.92,302.36,189393.0,297.6032,297.8785,296.8854,297.318,189393.0
2022-03-24 14:30:00,302.37,302.54,301.87,302.43,33342.0,297.3279,297.495,296.8362,297.3869,33342.0
2022-03-24 15:00:00,302.34,303.42,302.21,303.42,30651.0,297.2984,298.3604,297.1705,298.3604,30651.0
2022-03-24 15:30:00,303.38,303.99,302.62,303.99,164703.0,298.321,298.9209,297.5737,298.9209,164703.0
2022-03-25 09:30:00,305.0,306.81,304.21,306.79,66364.0,299.914,301.6938,299.1372,301.6742,66364.0
2022-03-25 10:00:00,306.73,307.53,306.37,306.83,28498.0,301.6152,302.4018,301.2612,301.7135,28498.0
2022-03-25 10:30:00,306.85,306.99,306.24,306.29,13705.0,301.7332,301.8708,301.1333,301.1825,13705.0
2022-03-25 11:00:00,306.38,306.67,304.97,304.98,32330.0,301.271,301.5562,299.8845,299.8944,32330.0
2022-03-25 11:30:00,304.92,305.8,304.92,305.53,18035.0,299.8354,300.7007,299.8354,300.4352,18035.0
2022-03-25 12:00:00,305.56,306.28,305.56,306.2,17635.0,300.4647,301.1727,300.4647,301.094,17635.0
2022-03-25 12:30:00,306.18,306.63,305.88,306.31,21032.0,301.0743,301.5168,300.7793,301.2022,21032.0
2022-03-25 13:00:00,306.26,306.55,306.04,306.25,17331.0,301.153,301.4382,300.9367,301.1432,17331.0
2022-03-25 13:30:00,306.24,306.68,306.12,306.68,14109.0,301.1333,301.566,301.0153,301.566,14109.0
2022-03-25 14:00:00,306.68,307.64,306.68,307.45,31488.0,301.566,302.51,301.566,302.3232,31488.0
2022-03-25 14:30:00,307.58,308.23,307.15,307.5,25068.0,302.451,303.0902,302.0282,302.3723,25068.0
2022-03-25 15:00:00,307.46,308.1,307.16,307.73,39469.0,302.333,302.9623,302.038,302.5985,39469.0
2022-03-25 15:30:00,307.79,310.48,307.79,310.48,199686.0,302.6575,305.3026,302.6575,305.3026,199686.0
2022-03-28 09:30:00,308.83,309.24,306.21,307.4,60873.0,303.6802,304.0833,301.1038,302.274,60873.0
2022-03-28 10:00:00,307.46,309.38,307.35,309.07,28195.0,302.333,304.221,302.2248,303.9162,28195.0
2022-03-28 10:30:00,309.07,309.45,308.17,309.43,44698.0,303.9162,304.2898,303.0312,304.2702,44698.0
2022-03-28 11:00:00,309.31,309.48,308.6,309.25,36613.0,304.1522,304.3193,303.454,304.0932,36613.0
2022-03-28 11:30:00,309.25,309.4,308.73,308.97,32528.0,304.0932,304.2407,303.5818,303.8178,32528.0
2022-03-28 12:00:00,308.97,309.21,308.56,308.56,24639.0,303.8178,304.0538,303.4147,303.4147,24639.0
2022-03-28 12:30:00,308.72,309.31,308.6,309.14,15952.0,303.572,304.1522,303.454,303.985,15952.0
2022-03-28 13:00:00,309.24,309.24,308.02,308.42,23987.0,304.0833,304.0833,302.8837,303.277,23987.0
2022-03-28 13:30:00,308.21,309.0,307.9,308.55,35990.0,303.0705,303.8473,302.7657,303.4048,35990.0
2022-03-28 14:00:00,308.58,309.12,308.33,308.56,36813.0,303.4343,303.9653,303.1885,303.4147,36813.0
2022-03-28 14:30:00,308.7,308.91,308.25,308.6,41861.0,303.5523,303.7588,303.1098,303.454,41861.0
2022-03-28 15:00:00,308.64,308.79,308.28,308.46,30402.0,303.4933,303.6408,303.1393,303.3163,30402.0
2022-03-28 15:30:00,308.4,308.74,307.82,308.49,99830.0,303.2573,303.5917,302.687,303.3458,99830.0
2022-03-29 09:30:00,308.27,309.02,303.19,304.23,69110.0,303.1295,303.867,298.1342,299.1569,69110.0
2022-03-29 10:00:00,304.23,306.41,304.02,305.74,36555.0,299.1569,301.3005,298.9504,300.6417,36555.0
2022-03-29 10:30:00,305.9,306.64,305.32,306.58,50340.0,300.799,301.5267,300.2287,301.4677,50340.0
2022-03-29 11:00:00,306.57,307.29,306.43,307.21,30324.0,301.4578,302.1658,301.3202,302.0872,30324.0
2022-03-29 11:30:00,307.44,307.68,306.75,306.87,19416.0,302.3133,302.5493,301.6348,301.7528,19416.0
2022-03-29 12:00:00,307.02,307.04,304.64,304.81,26427.0,301.9003,301.92,299.56,299.7272,26427.0
2022-03-29 12:30:00,304.67,304.9,304.21,304.22,35863.0,299.5895,299.8157,299.1372,299.147,35863.0
2022-03-29 13:00:00,304.13,305.76,304.13,305.37,24824.0,299.0585,300.6613,299.0585,300.2779,24824.0
2022-03-29 13:30:00,305.27,306.04,305.02,305.83,20650.0,300.1795,300.9367,299.9337,300.7302,20650.0
2022-03-29 14:00:00,305.9,306.14,305.26,305.88,22812.0,300.799,301.035,300.1697,300.7793,22812.0
2022-03-29 14:30:00,305.88,307.16,305.83,307.03,29151.0,300.7793,302.038,300.7302,301.9102,29151.0
2022-03-29 15:00:00,307.15,307.18,306.32,306.63,19871.0,302.0282,302.0577,301.212,301.5168,19871.0
2022-03-29 15:30:00,306.6,307.05,306.12,307.0,97334.0,301.4873,301.9298,301.0153,301.8807,97334.0
2022-03-30 09:30:00,307.64,309.07,306.85,308.01,40889.0,302.51,303.9162,301.7332,302.8738,40889.0
2022-03-30 10:00:00,308.01,308.01,304.78,305.06,44985.0,302.8738,302.8738,299.6977,299.973,44985.0
2022-03-30 10:30:00,304.94,307.06,304.79,306.93,32204.0,299.855,301.9397,299.7075,301.8118,32204.0
2022-03-30 11:00:00,307.08,307.25,306.29,307.02,26904.0,301.9593,302.1265,301.1825,301.9003,26904.0
2022-03-30 11:30:00,307.01,307.49,306.75,306.91,30654.0,301.8905,302.3625,301.6348,301.7922,30654.0
2022-03-30 12:00:00,306.99,307.23,306.57,306.62,14514.0,301.8708,302.1068,301.4578,301.507,14514.0
2022-03-30 12:30:00,306.78,307.02,305.87,306.17,83744.0,301.6643,301.9003,300.7695,301.0645,83744.0
2022-03-30 13:00:00,306.3,306.71,305.92,306.02,21635.0,301.1923,301.5955,300.8187,300.917,21635.0
2022-03-30 13:30:00,305.98,306.66,305.89,306.53,29303.0,300.8777,301.5463,300.7892,301.4185,29303.0
2022-03-30 14:00:00,306.52,307.31,306.44,306.83,74308.0,301.4087,302.1855,301.33,301.7135,74308.0
2022-03-30 14:30:00,306.64,306.89,306.34,306.57,50381.0,301.5267,301.7725,301.2317,301.4578,50381.0
2022-03-30 15:00:00,306.5,306.78,306.12,306.61,55587.0,301.389,301.6643,301.0153,301.4972,55587.0
2022-03-30 15:30:00,306.69,307.35,306.29,307.08,128387.0,301.5758,302.2248,301.1825,301.9593,128387.0
2022-03-31 09:30:00,306.14,308.13,305.31,307.76,98021.0,301.035,302.9918,300.2189,302.628,98021.0
2022-03-31 10:00:00,308.0,309.2,306.51,306.9,53790.0,302.864,304.044,301.3988,301.7823,53790.0
2022-03-31 10:30:00,307.01,307.2,306.36,306.93,27513.0,301.8905,302.0773,301.2513,301.8118,27513.0
2022-03-31 11:00:00,306.98,308.07,306.82,307.57,24931.0,301.861,302.9328,301.7037,302.4412,24931.0
2022-03-31 11:30:00,307.6,308.03,307.0,307.81,34056.0,302.4707,302.8935,301.8807,302.6772,34056.0
2022-03-31 12:00:00,307.81,308.13,307.4,307.53,34594.0,302.6772,302.9918,302.274,302.4018,34594.0
2022-03-31 12:30:00,307.49,308.61,307.49,308.05,15377.0,302.3625,303.4638,302.3625,302.9132,15377.0
2022-03-31 13:00:00,308.04,308.19,307.51,307.69,25425.0,302.9033,303.0508,302.3822,302.5592,25425.0
2022-03-31 13:30:00,307.6,307.83,307.0,307.75,24042.0,302.4707,302.6968,301.8807,302.6182,24042.0
2022-03-31 14:00:00,307.73,307.93,307.2,307.88,36782.0,302.5985,302.7952,302.0773,302.746,36782.0
2022-03-31 14:30:00,307.86,307.9,307.02,307.24,21198.0,302.7263,302.7657,301.9003,302.1167,21198.0
2022-03-31 15:00:00,307.3,307.72,307.13,307.72,33004.0,302.1757,302.5887,302.0085,302.5887,33004.0
2022-03-31 15:30:00,307.69,307.78,306.36,306.56,140960.0,302.5592,302.6477,301.2513,301.448,140960.0
2022-04-01 09:30:00,306.36,308.47,305.59,307.0,36874.0,301.2513,303.3262,300.4942,301.8807,36874.0
2022-04-01 10:00:00,307.22,308.61,306.91,307.54,23534.0,302.097,303.4638,301.7922,302.4117,23534.0
2022-04-01 10:30:00,307.16,307.57,306.41,307.23,27619.0,302.038,302.4412,301.3005,302.1068,27619.0
2022-04-01 11:00:00,307.2,307.99,307.19,307.59,19132.0,302.0773,302.8542,302.0675,302.4608,19132.0
2022-04-01 11:30:00,307.58,307.72,306.74,307.09,22278.0,302.451,302.5887,301.625,301.9692,22278.0
2022-04-01 12:00:00,307.0,307.2,306.34,307.19,11707.0,301.8807,302.0773,301.2317,302.0675,11707.0
2022-04-01 12:30:00,307.06,307.68,306.7,307.68,17856.0,301.9397,302.5493,301.5857,302.5493,17856.0
2022-04-01 13:00:00,307.74,307.74,306.48,306.76,12147.0,302.6083,302.6083,301.3693,301.6447,12147.0
2022-04-01 13:30:00,306.78,307.27,306.58,306.99,40652.0,301.6643,302.1462,301.4677,301.8708,40652.0
2022-04-01 14:00:00,306.91,307.99,306.88,307.44,19589.0,301.7922,302.8542,301.7627,302.3133,19589.0
2022-04-01 14:30:00,307.53,307.63,306.89,306.9,24477.0,302.4018,302.5002,301.7725,301.7823,24477.0
2022-04-01 15:00:00,306.92,307.24,306.66,306.84,33741.0,301.802,302.1167,301.5463,301.7233,33741.0
2022-04-01 15:30:00,306.77,307.22,306.59,307.01,98611.0,301.6545,302.097,301.4775,301.8905,98611.0
2022-04-04 09:30:00,305.44,307.0,302.22,303.66,86357.0,300.3467,301.8807,297.1804,298.5964,86357.0
2022-04-04 10:00:00,303.58,305.34,303.4,305.26,38504.0,298.5177,300.2484,298.3407,300.1697,38504.0
2022-04-04 10:30:00,305.2,305.25,303.99,304.63,24980.0,300.1107,300.1599,298.9209,299.5502,24980.0
2022-04-04 11:00:00,304.67,305.09,304.28,304.98,22284.0,299.5895,300.0025,299.206,299.8944,22284.0
2022-04-04 11:30:00,304.99,305.37,304.25,305.07,18226.0,299.9042,300.2779,299.1765,299.9829,18226.0
2022-04-04 12:00:00,305.06,305.12,303.95,304.04,21394.0,299.973,300.032,298.8815,298.97,21394.0
2022-04-04 12:30:00,304.03,304.2,303.49,304.06,14974.0,298.9602,299.1274,298.4292,298.9897,14974.0
2022-04-04 13:00:00,304.13,305.46,304.12,305.46,18415.0,299.0585,300.3664,299.0487,300.3664,18415.0
2022-04-04 13:30:00,305.45,305.56,304.9,305.46,16321.0,300.3565,300.4647,299.8157,300.3664,16321.0
2022-04-04 14:00:00,305.42,305.86,304.9,304.98,12368.0,300.327,300.7597,299.8157,299.8944,12368.0
2022-04-04 14:30:00,305.0,305.04,304.39,304.9,18599.0,299.914,299.9534,299.3142,299.8157,18599.0
2022-04-04 15:00:00,304.88,305.02,303.98,304.12,20791.0,299.796,299.9337,298.911,299.0487,20791.0
2022-04-04 15:30:00,304.1,305.83,303.93,305.75,132210.0,299.029,300.7302,298.8619,300.6515,132210.0
2022-04-05 09:30:00,304.87,311.74,304.86,311.3,55378.0,299.7862,306.5416,299.7764,306.109,55378.0
2022-04-05 10:00:00,311.34,311.66,308.83,309.52,45880.0,306.1483,306.463,303.6802,304.3587,45880.0
2022-04-05 10:30:00,309.52,310.07,308.31,309.59,28302.0,304.3587,304.8995,303.1688,304.4275,28302.0
2022-04-05 11:00:00,309.64,309.85,308.68,309.29,35878.0,304.4766,304.6831,303.5327,304.1325,35878.0
2022-04-05 11:30:00,309.28,310.58,308.63,308.66,22653.0,304.1227,305.401,303.4835,303.513,22653.0
2022-04-05 12:00:00,308.66,309.82,308.41,309.24,20932.0,303.513,304.6536,303.2672,304.0833,20932.0
2022-04-05 12:30:00,309.14,309.5,308.65,309.17,24537.0,303.985,304.339,303.5032,304.0145,24537.0
2022-04-05 13:00:00,309.15,309.86,309.0,309.53,24228.0,303.9948,304.693,303.8473,304.3685,24228.0
2022-04-05 13:30:00,309.66,309.8,308.51,308.76,23044.0,304.4963,304.634,303.3655,303.6113,23044.0
2022-04-05 14:00:00,308.81,308.92,307.52,307.69,28255.0,303.6605,303.7687,302.392,302.5592,28255.0
2022-04-05 14:30:00,307.71,308.11,307.55,307.59,33141.0,302.5788,302.9722,302.4215,302.4608,33141.0
2022-04-05 15:00:00,307.74,307.81,307.36,307.68,46793.0,302.6083,302.6772,302.2347,302.5493,46793.0
2022-04-05 15:30:00,307.6,307.6,306.57,307.08,159947.0,302.4707,302.4707,301.4578,301.9593,159947.0
2022-04-06 09:30:00,307.16,313.02,307.05,312.91,59467.0,302.038,307.8003,301.9298,307.6921,59467.0
2022-04-06 10:00:00,313.15,313.24,310.7,311.66,34179.0,307.9281,308.0166,305.519,306.463,34179.0
2022-04-06 10:30:00,311.54,311.89,309.89,310.46,31862.0,306.345,306.6891,304.7225,305.283,31862.0
2022-04-06 11:00:00,310.52,311.96,310.43,310.96,21635.0,305.342,306.758,305.2535,305.7746,21635.0
2022-04-06 11:30:00,311.03,312.68,310.95,312.54,21175.0,305.8435,307.466,305.7648,307.3283,21175.0
2022-04-06 12:00:00,312.34,312.81,312.03,312.25,23431.0,307.1316,307.5938,306.8268,307.0431,23431.0
2022-04-06 12:30:00,312.41,312.71,311.64,311.99,16253.0,307.2005,307.4955,306.4433,306.7875,16253.0
2022-04-06 13:00:00,311.94,311.96,310.47,310.71,30869.0,306.7383,306.758,305.2928,305.5288,30869.0
2022-04-06 13:30:00,310.74,311.55,310.37,310.38,20672.0,305.5583,306.3548,305.1945,305.2043,20672.0
2022-04-06 14:00:00,310.55,310.9,309.49,310.13,36497.0,305.3715,305.7156,304.3292,304.9585,36497.0
2022-04-06 14:30:00,310.28,311.95,310.21,311.39,34839.0,305.106,306.7481,305.0371,306.1975,34839.0
2022-04-06 15:00:00,311.49,311.78,310.56,310.57,32534.0,306.2958,306.581,305.3813,305.3911,32534.0
2022-04-06 15:30:00,310.53,311.66,310.33,311.66,101974.0,305.3518,306.463,305.1551,306.463,101974.0
2022-04-07 09:30:00,311.09,314.13,310.57,313.94,50394.0,305.9025,308.8918,305.3911,308.7049,50394.0
2022-04-07 10:00:00,313.94,314.01,311.89,312.35,33697.0,308.7049,308.7738,306.6891,307.1415,33697.0
2022-04-07 10:30:00,312.45,312.98,312.0,312.4,33384.0,307.2398,307.761,306.7973,307.1906,33384.0
2022-04-07 11:00:00,312.58,313.0,312.02,312.23,27380.0,307.3676,307.7806,306.817,307.0235,27380.0
2022-04-07 11:30:00,312.25,314.43,312.12,314.0,37140.0,307.0431,309.1868,306.9153,308.7639,37140.0
2022-04-07 12:00:00,314.19,314.68,314.01,314.38,22522.0,308.9508,309.4326,308.7738,309.1376,22522.0
2022-04-07 12:30:00,314.43,316.04,314.32,315.73,32589.0,309.1868,310.7699,309.0786,310.4651,32589.0
2022-04-07 13:00:00,315.72,317.07,315.56,316.11,24212.0,310.4553,311.7828,310.2979,310.8388,24212.0
2022-04-07 13:30:00,316.32,318.41,316.22,318.37,53608.0,311.0453,313.1004,310.9469,313.0611,53608.0
2022-04-07 14:00:00,318.3,319.96,317.31,319.25,66899.0,312.9922,314.6246,312.0187,313.9264,66899.0
2022-04-07 14:30:00,319.25,321.09,319.18,320.95,100208.0,313.9264,315.7357,313.8576,315.5981,100208.0
2022-04-07 15:00:00,320.91,321.27,320.17,320.42,71220.0,315.5587,315.9127,314.8311,315.0769,71220.0
2022-04-07 15:30:00,320.38,321.66,320.09,320.21,200701.0,315.0376,316.2962,314.7524,314.8704,200701.0
2022-04-08 09:30:00,321.02,322.85,319.36,321.15,46924.0,315.6669,317.4664,314.0346,315.7947,46924.0
2022-04-08 10:00:00,321.16,321.5,318.91,320.18,56936.0,315.8045,316.1389,313.5921,314.8409,56936.0
2022-04-08 10:30:00,320.29,323.26,320.28,323.08,33707.0,314.9491,317.8695,314.9392,317.6925,33707.0
2022-04-08 11:00:00,323.22,324.87,323.11,324.73,59881.0,317.8302,319.4527,317.722,319.315,59881.0
2022-04-08 11:30:00,324.8,326.19,324.8,325.86,87367.0,319.3839,320.7507,319.3839,320.4262,87367.0
2022-04-08 12:00:00,325.77,326.22,325.24,326.09,33298.0,320.3377,320.7802,319.8165,320.6523,33298.0
2022-04-08 12:30:00,326.04,327.16,325.49,327.02,39768.0,320.6032,321.7045,320.0623,321.5668,39768.0
2022-04-08 13:00:00,327.27,327.81,326.67,326.88,47988.0,321.8127,322.3437,321.2227,321.4292,47988.0
2022-04-08 13:30:00,326.91,327.42,326.61,327.3,42755.0,321.4587,321.9602,321.1637,321.8422,42755.0
2022-04-08 14:00:00,327.18,327.82,326.92,326.93,52476.0,321.7242,322.3535,321.4685,321.4783,52476.0
2022-04-08 14:30:00,326.96,327.04,325.01,325.29,41413.0,321.5078,321.5865,319.5903,319.8657,41413.0
2022-04-08 15:00:00,325.3,326.35,325.19,326.35,45638.0,319.8755,320.908,319.7673,320.908,45638.0
2022-04-08 15:30:00,326.49,326.68,325.16,325.98,119034.0,321.0457,321.2325,319.7378,320.5442,119034.0
2022-04-11 09:30:00,326.69,329.36,323.7,324.07,64581.0,321.2423,323.8678,318.3022,318.666,64581.0
2022-04-11 10:00:00,324.13,325.44,322.73,325.13,56534.0,318.725,320.0132,317.3484,319.7083,56534.0
2022-04-11 10:30:00,325.0,325.51,323.67,325.21,31827.0,319.5805,320.082,318.2727,319.787,31827.0
2022-04-11 11:00:00,325.27,326.68,325.19,326.28,25173.0,319.846,321.2325,319.7673,320.8392,25173.0
2022-04-11 11:30:00,326.15,327.69,326.15,326.98,45940.0,320.7113,322.2257,320.7113,321.5275,45940.0
2022-04-11 12:00:00,327.08,327.83,326.54,326.55,50486.0,321.6258,322.3633,321.0948,321.1047,50486.0
2022-04-11 12:30:00,326.36,326.64,323.54,323.91,45490.0,320.9178,321.1932,318.1449,318.5087,45490.0
2022-04-11 13:00:00,323.92,323.97,320.96,320.97,54763.0,318.5185,318.5677,315.6079,315.6177,54763.0
2022-04-11 13:30:00,321.3,322.6,321.14,321.86,40395.0,315.9422,317.2205,315.7849,316.4929,40395.0
2022-04-11 14:00:00,321.83,322.16,321.14,321.14,31296.0,316.4634,316.7879,315.7849,315.7849,31296.0
2022-04-11 14:30:00,321.15,322.03,320.66,321.71,50475.0,315.7947,316.66,315.3129,316.3454,50475.0
2022-04-11 15:00:00,321.79,322.04,320.62,320.74,59687.0,316.424,316.6699,315.2736,315.3916,59687.0
2022-04-11 15:30:00,320.67,320.76,319.56,320.76,123269.0,315.3227,315.4112,314.2312,315.4112,123269.0
2022-04-12 09:30:00,319.17,323.08,317.35,320.49,151075.0,313.8477,317.6925,312.0581,315.1457,151075.0
2022-04-12 10:00:00,320.62,322.68,318.67,321.09,88606.0,315.2736,317.2992,313.3561,315.7357,88606.0
2022-04-12 10:30:00,321.12,322.66,320.92,321.68,28775.0,315.7652,317.2795,315.5686,316.3159,28775.0
2022-04-12 11:00:00,321.82,323.01,321.4,322.72,26985.0,316.4535,317.6237,316.0405,317.3385,26985.0
2022-04-12 11:30:00,322.79,323.09,321.79,322.57,29761.0,317.4074,317.7024,316.424,317.191,29761.0
2022-04-12 12:00:00,322.81,323.18,322.23,322.5,26977.0,317.427,317.7909,316.8567,317.1222,26977.0
2022-04-12 12:30:00,322.53,322.68,321.6,322.38,33109.0,317.1517,317.2992,316.2372,317.0042,33109.0
2022-04-12 13:00:00,322.11,323.12,321.73,323.12,17816.0,316.7387,317.7319,316.365,317.7319,17816.0
2022-04-12 13:30:00,323.03,323.15,322.38,322.62,30842.0,317.6434,317.7614,317.0042,317.2402,30842.0
2022-04-12 14:00:00,322.6,323.58,322.35,323.42,31446.0,317.2205,318.1842,316.9747,318.0269,31446.0
2022-04-12 14:30:00,323.42,323.54,322.31,322.72,41150.0,318.0269,318.1449,316.9354,317.3385,41150.0
2022-04-12 15:00:00,322.7,322.89,321.35,321.39,26820.0,317.3189,317.5057,315.9914,316.0307,26820.0
2022-04-12 15:30:00,321.43,323.03,321.24,322.82,133929.0,316.07,317.6434,315.8832,317.4369,133929.0
2022-04-13 09:30:00,322.96,326.08,320.35,321.19,37516.0,317.5745,320.6425,315.0081,315.834,37516.0
2022-04-13 10:00:00,321.45,322.49,320.73,322.23,56189.0,316.0897,317.1124,315.3817,316.8567,56189.0
2022-04-13 10:30:00,322.13,323.06,321.64,323.03,21182.0,316.7584,317.6729,316.2765,317.6434,21182.0
2022-04-13 11:00:00,322.9,324.8,322.71,324.8,28780.0,317.5155,319.3839,317.3287,319.3839,28780.0
2022-04-13 11:30:00,324.6,324.6,323.15,323.28,23389.0,319.1872,319.1872,317.7614,317.8892,23389.0
2022-04-13 12:00:00,323.53,324.68,323.53,324.31,15183.0,318.135,319.2659,318.135,318.902,15183.0
2022-04-13 12:30:00,324.49,324.72,324.11,324.21,17009.0,319.079,319.3052,318.7054,318.8037,17009.0
2022-04-13 13:00:00,324.13,325.87,324.13,325.13,12090.0,318.725,320.436,318.725,319.7083,12090.0
2022-04-13 13:30:00,325.26,325.59,324.81,325.5,11718.0,319.8362,320.1607,319.3937,320.0722,11718.0
2022-04-13 14:00:00,325.43,325.96,324.46,324.48,18290.0,320.0033,320.5245,319.0495,319.0692,18290.0
2022-04-13 14:30:00,324.44,325.41,323.79,325.0,28350.0,319.0299,319.9837,318.3907,319.5805,28350.0
2022-04-13 15:00:00,325.14,325.7,325.0,325.49,23458.0,319.7182,320.2688,319.5805,320.0623,23458.0
2022-04-13 15:30:00,325.56,326.25,325.07,325.66,92416.0,320.1312,320.8097,319.6493,320.2295,92416.0
2022-04-14 09:30:00,326.5,329.39,326.43,328.07,69706.0,321.0555,323.8973,320.9867,322.5993,69706.0
2022-04-14 10:00:00,328.09,328.19,326.6,326.75,30736.0,322.619,322.7173,321.1538,321.3013,30736.0
2022-04-14 10:30:00,326.86,328.0,326.65,326.66,31067.0,321.4095,322.5305,321.203,321.2128,31067.0
2022-04-14 11:00:00,326.76,327.26,325.24,325.62,36817.0,321.3112,321.8028,319.8165,320.1902,36817.0
2022-04-14 11:30:00,325.79,326.27,325.0,325.54,36337.0,320.3573,320.8293,319.5805,320.1115,36337.0
2022-04-14 12:00:00,325.52,325.91,325.19,325.56,25812.0,320.0918,320.4753,319.7673,320.1312,25812.0
2022-04-14 12:30:00,325.63,325.83,324.99,325.58,35449.0,320.2,320.3967,319.5707,320.1508,35449.0
2022-04-14 13:00:00,325.66,326.66,325.36,326.55,17094.0,320.2295,321.2128,319.9345,321.1047,17094.0
2022-04-14 13:30:00,326.56,326.96,325.94,325.99,48181.0,321.1145,321.5078,320.5048,320.554,48181.0
2022-04-14 14:00:00,326.03,326.22,325.37,326.0,26504.0,320.5933,320.7802,319.9443,320.5638,26504.0
2022-04-14 14:30:00,326.08,326.59,325.41,325.41,15236.0,320.6425,321.144,319.9837,319.9837,15236.0
2022-04-14 15:00:00,325.41,325.63,324.29,324.37,34831.0,319.9837,320.2,318.8824,318.961,34831.0
2022-04-14 15:30:00,324.34,324.34,322.74,323.25,131882.0,318.9315,318.9315,317.3582,317.8597,131882.0
2022-04-18 09:30:00,323.25,327.42,322.79,326.62,51491.0,317.8597,321.9602,317.4074,321.1735,51491.0
2022-04-18 10:00:00,326.43,326.75,324.33,325.48,46189.0,320.9867,321.3013,318.9217,320.0525,46189.0
2022-04-18 10:30:00,325.46,327.21,325.31,326.82,33442.0,320.0328,321.7537,319.8853,321.3702,33442.0
2022-04-18 11:00:00,326.82,327.18,326.0,327.0,22982.0,321.3702,321.7242,320.5638,321.5472,22982.0
2022-04-18 11:30:00,327.12,327.22,325.98,326.15,44641.0,321.6652,321.7635,320.5442,320.7113,44641.0
2022-04-18 12:00:00,326.22,327.68,326.15,327.56,17103.0,320.7802,322.2158,320.7113,322.0978,17103.0
2022-04-18 12:30:00,327.56,327.91,326.7,327.91,15309.0,322.0978,322.442,321.2522,322.442,15309.0
2022-04-18 13:00:00,327.83,328.34,327.05,328.17,54560.0,322.3633,322.8648,321.5963,322.6977,54560.0
2022-04-18 13:30:00,328.05,328.81,327.69,327.76,28362.0,322.5797,323.327,322.2257,322.2945,28362.0
2022-04-18 14:00:00,327.73,328.06,327.0,327.03,14124.0,322.265,322.5895,321.5472,321.5767,14124.0
2022-04-18 14:30:00,327.17,328.0,326.95,327.5,27097.0,321.7143,322.5305,321.498,322.0388,27097.0
2022-04-18 15:00:00,327.62,327.84,326.89,326.91,20286.0,322.1568,322.3732,321.439,321.4587,20286.0
2022-04-18 15:30:00,326.82,326.82,325.85,326.64,121622.0,321.3702,321.3702,320.4163,321.1932,121622.0
2022-04-19 09:30:00,328.1,328.99,325.08,326.61,48456.0,322.6288,323.504,319.6592,321.1637,48456.0
2022-04-19 10:00:00,326.67,327.34,325.82,327.0,48673.0,321.2227,321.8815,320.3868,321.5472,48673.0
2022-04-19 10:30:00,327.13,327.53,325.55,326.0,40734.0,321.675,322.0683,320.1213,320.5638,40734.0
2022-04-19 11:00:00,325.96,326.86,325.42,326.2,52443.0,320.5245,321.4095,319.9935,320.7605,52443.0
2022-04-19 11:30:00,326.25,326.25,324.78,325.05,28138.0,320.8097,320.8097,319.3642,319.6297,28138.0
2022-04-19 12:00:00,325.18,325.64,324.81,324.84,22542.0,319.7575,320.2098,319.3937,319.4232,22542.0
2022-04-19 12:30:00,324.74,325.0,324.18,324.7,37165.0,319.3249,319.5805,318.7742,319.2855,37165.0
2022-04-19 13:00:00,324.62,324.75,323.12,323.41,30147.0,319.2069,319.3347,317.7319,318.017,30147.0
2022-04-19 13:30:00,323.37,323.46,322.38,323.29,35139.0,317.9777,318.0662,317.0042,317.899,35139.0
2022-04-19 14:00:00,323.54,323.84,323.15,323.51,27932.0,318.1449,318.4399,317.7614,318.1154,27932.0
2022-04-19 14:30:00,323.4,325.75,323.4,325.5,30237.0,318.0072,320.318,318.0072,320.0722,30237.0
2022-04-19 15:00:00,325.48,326.27,325.15,325.76,21923.0,320.0525,320.8293,319.728,320.3278,21923.0
2022-04-19 15:30:00,325.7,325.85,324.35,324.96,85911.0,320.2688,320.4163,318.9414,319.5412,85911.0
2022-04-20 09:30:00,325.93,328.74,325.93,328.5,35239.0,320.495,323.2582,320.495,323.0222,35239.0
2022-04-20 10:00:00,328.63,330.95,328.59,330.32,22296.0,323.15,325.4313,323.1107,324.8118,22296.0
2022-04-20 10:30:00,330.44,332.65,330.44,332.0,37463.0,324.9298,327.1029,324.9298,326.4638,37463.0
2022-04-20 11:00:00,331.84,332.98,331.3,332.22,30684.0,326.3065,327.4274,325.7755,326.6801,30684.0
2022-04-20 11:30:00,332.1,332.2,330.93,331.05,17028.0,326.5621,326.6605,325.4116,325.5296,17028.0
2022-04-20 12:00:00,330.98,331.68,330.96,331.31,16125.0,325.4608,326.1491,325.4411,325.7853,16125.0
2022-04-20 12:30:00,331.25,332.95,331.21,332.95,13913.0,325.7263,327.3979,325.687,327.3979,13913.0
2022-04-20 13:00:00,333.1,333.11,332.35,332.65,25562.0,327.5454,327.5553,326.808,327.1029,25562.0
2022-04-20 13:30:00,332.69,333.44,331.81,332.13,16024.0,327.1423,327.8798,326.277,326.5916,16024.0
2022-04-20 14:00:00,332.35,332.75,331.86,331.9,13277.0,326.808,327.2013,326.3261,326.3655,13277.0
2022-04-20 14:30:00,331.83,331.83,330.91,331.12,30078.0,326.2966,326.2966,325.392,325.5985,30078.0
2022-04-20 15:00:00,331.22,332.37,331.12,332.16,24923.0,325.6968,326.8276,325.5985,326.6211,24923.0
2022-04-20 15:30:00,332.22,332.75,331.45,331.76,92637.0,326.6801,327.2013,325.923,326.2278,92637.0
2022-04-21 09:30:00,331.51,331.84,328.24,331.21,87180.0,325.982,326.3065,322.7665,325.687,87180.0
2022-04-21 10:00:00,331.43,333.22,331.12,332.6,49969.0,325.9033,327.6634,325.5985,327.0538,49969.0
2022-04-21 10:30:00,332.61,334.21,331.91,333.8,32165.0,327.0636,328.6369,326.3753,328.2338,32165.0
2022-04-21 11:00:00,333.76,334.9,333.67,334.23,32655.0,328.1944,329.3154,328.1059,328.6566,32655.0
2022-04-21 11:30:00,334.43,335.6,333.94,335.41,30901.0,328.8533,330.0038,328.3714,329.8169,30901.0
2022-04-21 12:00:00,335.26,335.38,333.53,334.11,18232.0,329.6694,329.7874,327.9683,328.5386,18232.0
2022-04-21 12:30:00,333.76,334.45,333.27,333.4,19253.0,328.1944,328.8729,327.7126,327.8404,19253.0
2022-04-21 13:00:00,333.37,333.51,332.36,333.26,29083.0,327.8109,327.9486,326.8178,327.7028,29083.0
2022-04-21 13:30:00,333.44,333.73,332.57,333.38,15835.0,327.8798,328.1649,327.0243,327.8208,15835.0
2022-04-21 14:00:00,333.42,335.12,332.63,334.46,32660.0,327.8601,329.5318,327.0833,328.8828,32660.0
2022-04-21 14:30:00,334.53,334.64,332.83,333.17,29474.0,328.9516,329.0598,327.2799,327.6143,29474.0
2022-04-21 15:00:00,332.96,333.51,332.18,333.51,34263.0,327.4078,327.9486,326.6408,327.9486,34263.0
2022-04-21 15:30:00,333.45,333.58,330.98,331.45,71673.0,327.8896,328.0174,325.4608,325.923,71673.0
2022-04-22 09:30:00,328.92,329.38,325.84,327.59,83030.0,323.4351,323.8875,320.4065,322.1273,83030.0
2022-04-22 10:00:00,327.58,327.58,325.5,325.85,30289.0,322.1175,322.1175,320.0722,320.4163,30289.0
2022-04-22 10:30:00,325.87,326.41,323.61,324.41,49271.0,320.436,320.967,318.2137,319.0004,49271.0
2022-04-22 11:00:00,324.33,325.7,324.33,324.63,35859.0,318.9217,320.2688,318.9217,319.2167,35859.0
2022-04-22 11:30:00,324.62,324.92,322.49,322.69,37765.0,319.2069,319.5019,317.1124,317.309,37765.0
2022-04-22 12:00:00,322.63,324.21,321.8,323.92,40689.0,317.25,318.8037,316.4339,318.5185,40689.0
2022-04-22 12:30:00,323.98,324.35,322.75,322.86,30144.0,318.5775,318.9414,317.368,317.4762,30144.0
2022-04-22 13:00:00,322.86,323.72,322.27,323.38,31825.0,317.4762,318.3219,316.896,317.9875,31825.0
2022-04-22 13:30:00,323.38,323.38,321.09,321.09,59212.0,317.9875,317.9875,315.7357,315.7357,59212.0
2022-04-22 14:00:00,321.0,321.44,320.36,320.71,44910.0,315.6472,316.0799,315.0179,315.3621,44910.0
2022-04-22 14:30:00,320.78,320.78,318.3,318.44,66117.0,315.4309,315.4309,312.9922,313.1299,66117.0
2022-04-22 15:00:00,318.49,320.62,317.66,319.98,69645.0,313.1791,315.2736,312.3629,314.6442,69645.0
2022-04-22 15:30:00,320.04,320.83,318.15,318.21,180908.0,314.7032,315.4801,312.8447,312.9037,180908.0
2022-04-25 09:30:00,316.43,317.18,311.87,314.97,112939.0,311.1534,311.8909,306.6695,309.7178,112939.0
2022-04-25 10:00:00,315.11,315.47,312.72,315.01,40916.0,309.8554,310.2094,307.5053,309.7571,40916.0
2022-04-25 10:30:00,314.75,316.44,312.71,312.84,38331.0,309.5014,311.1633,307.4955,307.6233,38331.0
2022-04-25 11:00:00,312.78,314.71,312.72,313.54,60007.0,307.5643,309.4621,307.5053,308.3116,60007.0
2022-04-25 11:30:00,313.57,313.81,311.85,313.54,35629.0,308.3411,308.5771,306.6498,308.3116,35629.0
2022-04-25 12:00:00,313.48,315.4,313.29,314.84,42640.0,308.2526,310.1406,308.0658,309.5899,42640.0
2022-04-25 12:30:00,314.79,315.65,314.53,315.28,30482.0,309.5408,310.3864,309.2851,310.0226,30482.0
2022-04-25 13:00:00,315.34,316.92,314.68,316.48,30611.0,310.0816,311.6353,309.4326,311.2026,30611.0
2022-04-25 13:30:00,316.31,316.78,315.63,316.31,35026.0,311.0354,311.4976,310.3668,311.0354,35026.0
2022-04-25 14:00:00,316.4,317.55,315.98,317.33,38302.0,311.1239,312.2547,310.7109,312.0384,38302.0
2022-04-25 14:30:00,317.36,317.52,315.67,315.68,61706.0,312.0679,312.2252,310.4061,310.4159,61706.0
2022-04-25 15:00:00,315.69,317.7,315.34,317.27,57701.0,310.4258,312.4022,310.0816,311.9794,57701.0
2022-04-25 15:30:00,317.35,318.16,316.77,317.44,175544.0,312.0581,312.8546,311.4878,312.1466,175544.0
2022-04-26 09:30:00,315.88,319.78,315.35,319.52,70398.0,310.6126,314.4476,310.0914,314.1919,70398.0
2022-04-26 10:00:00,319.5,321.77,318.52,320.32,42848.0,314.1722,316.4044,313.2086,314.9786,42848.0
2022-04-26 10:30:00,320.44,321.0,318.95,320.68,32440.0,315.0966,315.6472,313.6314,315.3326,32440.0
2022-04-26 11:00:00,320.65,323.63,320.2,323.22,30787.0,315.3031,318.2334,314.8606,317.8302,30787.0
2022-04-26 11:30:00,323.05,323.05,321.41,321.41,22691.0,317.663,317.663,316.0504,316.0504,22691.0
2022-04-26 12:00:00,321.27,322.03,320.56,321.83,18095.0,315.9127,316.66,315.2146,316.4634,18095.0
2022-04-26 12:30:00,321.8,322.02,320.38,320.88,30382.0,316.4339,316.6502,315.0376,315.5292,30382.0
2022-04-26 13:00:00,320.81,320.83,319.38,319.44,39293.0,315.4604,315.4801,314.0542,314.1132,39293.0
2022-04-26 13:30:00,319.35,320.32,319.12,319.36,22916.0,314.0247,314.9786,313.7986,314.0346,22916.0
2022-04-26 14:00:00,319.36,320.33,319.11,319.62,23879.0,314.0346,314.9884,313.7887,314.2902,23879.0
2022-04-26 14:30:00,319.55,319.57,318.51,319.06,51971.0,314.2214,314.2411,313.1987,313.7396,51971.0
2022-04-26 15:00:00,319.12,319.17,317.56,317.76,38771.0,313.7986,313.8477,312.2646,312.4612,38771.0
2022-04-26 15:30:00,317.83,318.27,316.29,316.33,142435.0,312.5301,312.9627,311.0158,311.0551,142435.0
2022-04-27 09:30:00,317.18,317.22,311.94,317.17,52213.0,311.8909,311.9303,306.7383,311.8811,52213.0
2022-04-27 10:00:00,317.09,317.61,315.57,316.59,44709.0,311.8024,312.3137,310.3078,311.3108,44709.0
2022-04-27 10:30:00,316.67,319.46,315.83,317.93,40958.0,311.3894,314.1329,310.5634,312.6284,40958.0
2022-04-27 11:00:00,317.9,319.38,316.92,319.38,35037.0,312.5989,314.0542,311.6353,314.0542,35037.0
2022-04-27 11:30:00,319.53,320.66,318.65,320.17,38545.0,314.2017,315.3129,313.3364,314.8311,38545.0
2022-04-27 12:00:00,320.4,320.9,319.83,320.27,24070.0,315.0572,315.5489,314.4967,314.9294,24070.0
2022-04-27 12:30:00,320.23,321.33,319.49,321.06,20060.0,314.8901,315.9717,314.1624,315.7062,20060.0
2022-04-27 13:00:00,321.0,321.0,319.47,320.35,22734.0,315.6472,315.6472,314.1427,315.0081,22734.0
2022-04-27 13:30:00,320.47,320.94,319.8,320.31,24919.0,315.1261,315.5882,314.4672,314.9687,24919.0
2022-04-27 14:00:00,320.31,320.53,319.69,319.92,23516.0,314.9687,315.1851,314.3591,314.5852,23516.0
2022-04-27 14:30:00,319.96,320.52,319.08,319.42,34092.0,314.6246,315.1752,313.7592,314.0936,34092.0
2022-04-27 15:00:00,319.53,319.7,319.05,319.47,25450.0,314.2017,314.3689,313.7297,314.1427,25450.0
2022-04-27 15:30:00,319.41,319.56,317.24,317.73,86688.0,314.0837,314.2312,311.9499,312.4317,86688.0
2022-04-28 09:30:00,318.32,319.25,316.03,318.66,46919.0,313.0119,313.9264,310.7601,313.3462,46919.0
2022-04-28 10:00:00,318.75,318.98,316.93,317.2,31970.0,313.4347,313.6609,311.6451,311.9106,31970.0
2022-04-28 10:30:00,317.16,317.56,316.22,316.82,31349.0,311.8713,312.2646,310.9469,311.5369,31349.0
2022-04-28 11:00:00,316.9,318.45,316.89,318.27,23368.0,311.6156,313.1397,311.6058,312.9627,23368.0
2022-04-28 11:30:00,318.36,319.39,317.88,318.82,16146.0,313.0512,314.0641,312.5792,313.5036,16146.0
2022-04-28 12:00:00,318.82,319.54,318.65,319.1,11818.0,313.5036,314.2116,313.3364,313.7789,11818.0
2022-04-28 12:30:00,319.3,321.5,319.03,321.41,22612.0,313.9756,316.1389,313.7101,316.0504,22612.0
2022-04-28 13:00:00,321.36,321.65,320.29,321.01,19039.0,316.0012,316.2864,314.9491,315.6571,19039.0
2022-04-28 13:30:00,320.87,321.63,320.5,320.61,15690.0,315.5194,316.2667,315.1556,315.2637,15690.0
2022-04-28 14:00:00,320.56,321.14,320.32,320.58,16629.0,315.2146,315.7849,314.9786,315.2342,16629.0
2022-04-28 14:30:00,320.57,320.86,320.06,320.68,17750.0,315.2244,315.5096,314.7229,315.3326,17750.0
2022-04-28 15:00:00,320.71,321.76,320.54,321.68,26494.0,315.3621,316.3945,315.1949,316.3159,26494.0
2022-04-28 15:30:00,321.66,321.67,319.85,320.59,84717.0,316.2962,316.306,314.5164,315.2441,84717.0
2022-04-29 09:30:00,319.36,319.36,315.87,317.06,50728.0,314.0346,314.0346,310.6028,311.7729,50728.0
2022-04-29 10:00:00,317.07,319.68,316.71,316.77,25843.0,311.7828,314.3492,311.4288,311.4878,25843.0
2022-04-29 10:30:00,316.81,316.81,312.94,313.45,42092.0,311.5271,311.5271,307.7216,308.2231,42092.0
2022-04-29 11:00:00,313.25,314.56,311.43,314.49,71245.0,308.0265,309.3146,306.2368,309.2458,71245.0
2022-04-29 11:30:00,314.5,315.3,313.87,314.54,30545.0,309.2556,310.0423,308.6361,309.2949,30545.0
2022-04-29 12:00:00,314.63,314.64,312.21,312.55,32634.0,309.3834,309.3933,307.0038,307.3381,32634.0
2022-04-29 12:30:00,312.67,312.74,310.85,311.29,48536.0,307.4561,307.525,305.6665,306.0991,48536.0
2022-04-29 13:00:00,311.34,312.94,311.33,312.18,45423.0,306.1483,307.7216,306.1385,306.9743,45423.0
2022-04-29 13:30:00,312.18,312.63,311.25,311.55,49755.0,306.9743,307.4168,306.0598,306.3548,49755.0
2022-04-29 14:00:00,311.67,311.71,310.36,310.81,46625.0,306.4728,306.5121,305.1846,305.6271,46625.0
2022-04-29 14:30:00,310.8,311.0,309.37,309.72,40688.0,305.6173,305.814,304.2112,304.5553,40688.0
2022-04-29 15:00:00,309.84,309.84,308.09,308.83,67464.0,304.6733,304.6733,302.9525,303.6802,67464.0
2022-04-29 15:30:00,308.77,310.25,308.55,309.31,209470.0,303.6212,305.0765,303.4048,304.1522,209470.0
2022-05-02 09:30:00,311.75,313.9,307.16,307.42,73455.0,306.5515,308.6656,302.038,302.2937,73455.0
2022-05-02 10:00:00,307.24,311.3,307.16,310.28,41354.0,302.1167,306.109,302.038,305.106,41354.0
2022-05-02 10:30:00,310.69,311.22,307.7,307.76,70259.0,305.5091,306.0303,302.569,302.628,70259.0
2022-05-02 11:00:00,307.75,308.36,306.24,306.24,32110.0,302.6182,303.218,301.1333,301.1333,32110.0
2022-05-02 11:30:00,306.52,307.68,305.9,307.65,34030.0,301.4087,302.5493,300.799,302.5198,34030.0
2022-05-02 12:00:00,307.58,308.71,306.25,307.71,36968.0,302.451,303.5622,301.1432,302.5788,36968.0
2022-05-02 12:30:00,307.9,308.22,307.3,307.39,19039.0,302.7657,303.0803,302.1757,302.2642,19039.0
2022-05-02 13:00:00,307.42,308.56,306.69,307.17,22704.0,302.2937,303.4147,301.5758,302.0478,22704.0
2022-05-02 13:30:00,307.04,307.07,305.09,305.09,24278.0,301.92,301.9495,300.0025,300.0025,24278.0
2022-05-02 14:00:00,305.07,305.94,304.02,304.86,27043.0,299.9829,300.8383,298.9504,299.7764,27043.0
2022-05-02 14:30:00,304.84,304.85,303.57,304.22,28282.0,299.7567,299.7665,298.5079,299.147,28282.0
2022-05-02 15:00:00,304.21,306.73,304.09,306.38,38481.0,299.1372,301.6152,299.0192,301.271,38481.0
2022-05-02 15:30:00,306.61,307.3,305.53,307.03,100189.0,301.4972,302.1757,300.4352,301.9102,100189.0
2022-05-03 09:30:00,307.83,309.38,306.88,307.33,54165.0,302.6968,304.221,301.7627,302.2052,54165.0
2022-05-03 10:00:00,307.29,309.75,306.58,308.36,56395.0,302.1658,304.5848,301.4677,303.218,56395.0
2022-05-03 10:30:00,308.54,309.68,308.44,309.35,30464.0,303.395,304.516,303.2967,304.1915,30464.0
2022-05-03 11:00:00,309.42,311.54,309.36,311.21,32738.0,304.2603,306.345,304.2013,306.0205,32738.0
2022-05-03 11:30:00,311.34,312.29,310.19,310.38,25907.0,306.1483,307.0825,305.0175,305.2043,25907.0
2022-05-03 12:00:00,310.47,311.18,309.7,309.7,39664.0,305.2928,305.991,304.5356,304.5356,39664.0
2022-05-03 12:30:00,309.38,310.09,308.07,308.59,46626.0,304.221,304.9191,302.9328,303.4442,46626.0
2022-05-03 13:00:00,308.63,309.65,308.21,308.9,31709.0,303.4835,304.4865,303.0705,303.749,31709.0
2022-05-03 13:30:00,308.97,309.28,308.3,308.53,16188.0,303.8178,304.1227,303.159,303.3852,16188.0
2022-05-03 14:00:00,308.35,308.35,307.41,307.59,25496.0,303.2082,303.2082,302.2838,302.4608,25496.0
2022-05-03 14:30:00,307.63,309.39,307.52,309.39,25253.0,302.5002,304.2308,302.392,304.2308,25253.0
2022-05-03 15:00:00,309.13,309.77,308.15,308.15,33683.0,303.9752,304.6045,303.0115,303.0115,33683.0
2022-05-03 15:30:00,308.1,308.55,307.07,307.61,112871.0,302.9623,303.4048,301.9495,302.4805,112871.0
2022-05-04 09:30:00,309.49,311.18,306.95,308.54,51322.0,304.3292,305.991,301.8315,303.395,51322.0
2022-05-04 10:00:00,309.03,312.73,308.41,312.29,35473.0,303.8768,307.5151,303.2672,307.0825,35473.0
2022-05-04 10:30:00,312.36,313.1,311.09,313.06,26318.0,307.1513,307.879,305.9025,307.8396,26318.0
2022-05-04 11:00:00,313.07,314.24,312.92,313.39,40241.0,307.8495,308.9999,307.702,308.1641,40241.0
2022-05-04 11:30:00,313.43,314.0,313.06,313.63,26613.0,308.2034,308.7639,307.8396,308.4001,26613.0
2022-05-04 12:00:00,313.56,314.01,313.26,313.33,40182.0,308.3313,308.7738,308.0363,308.1051,40182.0
2022-05-04 12:30:00,313.28,315.47,313.08,315.25,69705.0,308.056,310.2094,307.8593,309.9931,69705.0
2022-05-04 13:00:00,315.41,315.41,313.4,313.87,41948.0,310.1504,310.1504,308.1739,308.6361,41948.0
2022-05-04 13:30:00,313.72,315.17,313.48,314.33,41783.0,308.4886,309.9144,308.2526,309.0884,41783.0
2022-05-04 14:00:00,314.56,318.4,314.14,317.13,114313.0,309.3146,313.0906,308.9016,311.8418,114313.0
2022-05-04 14:30:00,317.29,318.45,314.22,317.58,39172.0,311.9991,313.1397,308.9803,312.2842,39172.0
2022-05-04 15:00:00,317.57,319.13,317.15,318.86,66419.0,312.2744,313.8084,311.8614,313.5429,66419.0
2022-05-04 15:30:00,318.95,320.89,318.44,319.74,241617.0,313.6314,315.5391,313.1299,314.4082,241617.0
2022-05-05 09:30:00,315.67,319.36,315.24,317.71,63468.0,310.4061,314.0346,309.9833,312.4121,63468.0
2022-05-05 10:00:00,317.62,317.98,315.3,317.81,25825.0,312.3236,312.6776,310.0423,312.5104,25825.0
2022-05-05 10:30:00,317.69,319.09,314.52,316.24,50620.0,312.3924,313.7691,309.2753,310.9666,50620.0
2022-05-05 11:00:00,317.13,317.13,314.14,316.21,31055.0,311.8418,311.8418,308.9016,310.9371,31055.0
2022-05-05 11:30:00,316.23,317.96,314.32,314.32,40726.0,310.9568,312.6579,309.0786,309.0786,40726.0
2022-05-05 12:00:00,313.79,315.81,312.91,315.19,44346.0,308.5574,310.5438,307.6921,309.9341,44346.0
2022-05-05 12:30:00,315.45,316.0,313.81,315.97,29076.0,310.1898,310.7306,308.5771,310.7011,29076.0
2022-05-05 13:00:00,315.91,316.65,314.5,316.06,33573.0,310.6421,311.3698,309.2556,310.7896,33573.0
2022-05-05 13:30:00,315.98,317.36,314.67,314.94,28822.0,310.7109,312.0679,309.4228,309.6883,28822.0
2022-05-05 14:00:00,314.98,316.89,314.71,315.02,37097.0,309.7276,311.6058,309.4621,309.7669,37097.0
2022-05-05 14:30:00,314.96,316.91,314.52,316.21,41613.0,309.7079,311.6254,309.2753,310.9371,41613.0
2022-05-05 15:00:00,316.25,316.47,314.12,314.66,44612.0,310.9764,311.1928,308.8819,309.4129,44612.0
2022-05-05 15:30:00,314.59,315.72,312.81,315.72,134410.0,309.3441,310.4553,307.5938,310.4553,134410.0
2022-05-06 09:30:00,313.98,329.12,312.11,324.34,182058.0,308.7443,323.6318,306.9055,318.9315,182058.0
2022-05-06 10:00:00,324.18,331.63,323.59,330.49,206022.0,318.7742,326.1,318.194,324.979,206022.0
2022-05-06 10:30:00,330.49,330.72,323.62,326.71,87685.0,324.979,325.2051,318.2235,321.262,87685.0
2022-05-06 11:00:00,326.34,329.21,326.34,327.99,54509.0,320.8982,323.7203,320.8982,322.5207,54509.0
2022-05-06 11:30:00,327.71,328.83,327.52,328.31,57442.0,322.2453,323.3466,322.0585,322.8353,57442.0
2022-05-06 12:00:00,328.42,329.99,327.93,328.91,52495.0,322.9435,324.4873,322.4617,323.4253,52495.0
2022-05-06 12:30:00,328.9,331.28,328.2,330.81,42299.0,323.4155,325.7558,322.7272,325.2936,42299.0
2022-05-06 13:00:00,330.73,332.16,330.14,330.81,48301.0,325.215,326.6211,324.6348,325.2936,48301.0
2022-05-06 13:30:00,330.97,332.36,330.47,331.1,34821.0,325.451,326.8178,324.9593,325.5788,34821.0
2022-05-06 14:00:00,330.98,331.9,329.22,329.25,54705.0,325.4608,326.3655,323.7301,323.7596,54705.0
2022-05-06 14:30:00,329.25,332.32,328.43,331.59,85336.0,323.7596,326.7785,322.9533,326.0606,85336.0
2022-05-06 15:00:00,331.61,332.33,330.84,332.15,78722.0,326.0803,326.7883,325.3231,326.6113,78722.0
2022-05-06 15:30:00,332.16,334.46,331.33,333.84,246316.0,326.6211,328.8828,325.805,328.2731,246316.0
2022-05-09 09:30:00,330.93,332.71,326.38,328.72,77296.0,325.4116,327.1619,320.9375,323.2385,77296.0
2022-05-09 10:00:00,328.48,328.48,325.0,326.2,62174.0,323.0025,323.0025,319.5805,320.7605,62174.0
2022-05-09 10:30:00,326.3,327.91,325.19,325.26,36496.0,320.8588,322.442,319.7673,319.8362,36496.0
2022-05-09 11:00:00,325.26,326.97,325.18,326.61,37217.0,319.8362,321.5177,319.7575,321.1637,37217.0
2022-05-09 11:30:00,326.55,329.63,326.25,329.62,40040.0,321.1047,324.1333,320.8097,324.1235,40040.0
2022-05-09 12:00:00,329.51,330.39,328.87,329.78,35679.0,324.0153,324.8806,323.386,324.2808,35679.0
2022-05-09 12:30:00,329.74,330.38,327.06,327.65,35035.0,324.2415,324.8708,321.6062,322.1863,35035.0
2022-05-09 13:00:00,327.91,328.02,326.32,327.56,25672.0,322.442,322.5502,320.8785,322.0978,25672.0
2022-05-09 13:30:00,327.73,329.61,326.95,329.12,24274.0,322.265,324.1136,321.498,323.6318,24274.0
2022-05-09 14:00:00,329.19,330.06,328.07,328.65,24956.0,323.7006,324.5561,322.5993,323.1697,24956.0
2022-05-09 14:30:00,328.53,329.52,327.57,329.19,46955.0,323.0517,324.0251,322.1077,323.7006,46955.0
2022-05-09 15:00:00,329.21,329.81,326.44,326.73,47907.0,323.7203,324.3103,320.9965,321.2817,47907.0
2022-05-09 15:30:00,326.73,327.14,325.24,325.98,180719.0,321.2817,321.6848,319.8165,320.5442,180719.0
2022-05-10 09:30:00,329.02,332.34,326.16,330.26,59534.0,323.5335,326.7981,320.7212,324.7528,59534.0
2022-05-10 10:00:00,330.52,331.0,327.98,329.34,50294.0,325.0085,325.4805,322.5108,323.8481,50294.0
2022-05-10 10:30:00,329.7,332.92,329.2,332.79,30903.0,324.2021,327.3684,323.7105,327.2406,30903.0
2022-05-10 11:00:00,332.81,333.15,330.08,330.55,41795.0,327.2603,327.5946,324.5758,325.038,41795.0
2022-05-10 11:30:00,330.44,330.87,328.74,329.51,27693.0,324.9298,325.3526,323.2582,324.0153,27693.0
2022-05-10 12:00:00,329.78,330.21,328.05,328.19,26651.0,324.2808,324.7036,322.5797,322.7173,26651.0
2022-05-10 12:30:00,328.36,328.39,326.39,326.9,25044.0,322.8845,322.914,320.9473,321.4488,25044.0
2022-05-10 13:00:00,327.02,328.4,326.3,327.63,20499.0,321.5668,322.9238,320.8588,322.1667,20499.0
2022-05-10 13:30:00,327.58,331.0,327.32,331.0,26751.0,322.1175,325.4805,321.8618,325.4805,26751.0
2022-05-10 14:00:00,331.19,332.08,330.35,330.8,45613.0,325.6673,326.5425,324.8413,325.2838,45613.0
2022-05-10 14:30:00,330.92,331.75,330.36,331.15,36987.0,325.4018,326.218,324.8511,325.628,36987.0
2022-05-10 15:00:00,331.47,332.81,331.35,331.42,32997.0,325.9426,327.2603,325.8246,325.8935,32997.0
2022-05-10 15:30:00,331.18,331.21,329.42,329.83,153406.0,325.6575,325.687,323.9268,324.33,153406.0
2022-05-11 09:30:00,331.45,334.75,330.79,334.66,51717.0,325.923,329.1679,325.274,329.0794,51717.0
2022-05-11 10:00:00,334.6,335.97,333.34,335.97,86103.0,329.0204,330.3676,327.7814,330.3676,86103.0
2022-05-11 10:30:00,335.87,338.43,335.06,338.32,31151.0,330.2693,332.7866,329.4728,332.6784,31151.0
2022-05-11 11:00:00,338.32,338.8,336.91,338.69,31528.0,332.6784,333.1504,331.2919,333.0422,31528.0
2022-05-11 11:30:00,338.79,339.92,338.06,338.64,48258.0,333.1406,334.2517,332.4227,332.9931,48258.0
2022-05-11 12:00:00,338.63,339.94,336.6,336.6,36923.0,332.9832,334.2714,330.9871,330.9871,36923.0
2022-05-11 12:30:00,336.3,337.45,336.06,336.15,21894.0,330.6921,331.8229,330.4561,330.5446,21894.0
2022-05-11 13:00:00,336.05,336.25,333.83,334.55,26366.0,330.4463,330.6429,328.2633,328.9713,26366.0
2022-05-11 13:30:00,334.44,335.07,331.92,331.95,28504.0,328.8631,329.4826,326.3851,326.4146,28504.0
2022-05-11 14:00:00,332.11,333.65,332.11,333.07,53315.0,326.572,328.0863,326.572,327.5159,53315.0
2022-05-11 14:30:00,332.96,334.73,332.22,333.68,34998.0,327.4078,329.1483,326.6801,328.1158,34998.0
2022-05-11 15:00:00,333.53,334.53,332.82,334.02,28848.0,327.9683,328.9516,327.2701,328.4501,28848.0
2022-05-11 15:30:00,334.02,334.16,331.89,332.46,108646.0,328.4501,328.5878,326.3556,326.9161,108646.0
2022-05-12 09:30:00,326.27,327.05,315.51,315.51,147005.0,320.8293,321.5963,310.2488,310.2488,147005.0
2022-05-12 10:00:00,315.34,317.77,312.94,316.32,111864.0,310.0816,312.4711,307.7216,311.0453,111864.0
2022-05-12 10:30:00,316.44,322.16,315.18,321.68,119291.0,311.1633,316.7879,309.9243,316.3159,119291.0
2022-05-12 11:00:00,321.32,322.0,319.0,320.36,68218.0,315.9619,316.6305,313.6806,315.0179,68218.0
2022-05-12 11:30:00,320.41,320.79,319.03,320.68,55655.0,315.0671,315.4407,313.7101,315.3326,55655.0
2022-05-12 12:00:00,320.69,323.95,320.52,323.78,38009.0,315.3424,318.548,315.1752,318.3809,38009.0
2022-05-12 12:30:00,323.9,323.9,321.82,322.09,40858.0,318.4989,318.4989,316.4535,316.719,40858.0
2022-05-12 13:00:00,321.88,323.4,320.95,323.03,33671.0,316.5125,318.0072,315.5981,317.6434,33671.0
2022-05-12 13:30:00,323.15,323.2,321.17,322.48,29951.0,317.7614,317.8105,315.8144,317.1025,29951.0
2022-05-12 14:00:00,322.82,323.29,319.98,320.47,39794.0,317.4369,317.899,314.6442,315.1261,39794.0
2022-05-12 14:30:00,320.42,320.61,318.85,319.1,40364.0,315.0769,315.2637,313.5331,313.7789,40364.0
2022-05-12 15:00:00,319.05,321.06,318.3,319.52,61850.0,313.7297,315.7062,312.9922,314.1919,61850.0
2022-05-12 15:30:00,319.42,322.4,319.42,322.13,180460.0,314.0936,317.0239,314.0936,316.7584,180460.0
2022-05-13 09:30:00,322.97,324.86,319.23,322.05,78290.0,317.5844,319.4429,313.9067,316.6797,78290.0
2022-05-13 10:00:00,321.6,324.79,321.12,324.75,35629.0,316.2372,319.374,315.7652,319.3347,35629.0
2022-05-13 10:30:00,324.62,326.01,323.71,325.6,36180.0,319.2069,320.5737,318.312,320.1705,36180.0
2022-05-13 11:00:00,325.71,326.15,324.79,325.05,36267.0,320.2787,320.7113,319.374,319.6297,36267.0
2022-05-13 11:30:00,325.18,325.8,324.08,324.87,23432.0,319.7575,320.3672,318.6759,319.4527,23432.0
2022-05-13 12:00:00,324.67,325.93,324.53,325.65,12365.0,319.256,320.495,319.1184,320.2197,12365.0
2022-05-13 12:30:00,325.92,326.27,324.81,325.09,12107.0,320.4852,320.8293,319.3937,319.669,12107.0
2022-05-13 13:00:00,325.23,326.03,325.23,325.64,10226.0,319.8067,320.5933,319.8067,320.2098,10226.0
2022-05-13 13:30:00,325.53,325.98,323.51,323.71,17862.0,320.1017,320.5442,318.1154,318.312,17862.0
2022-05-13 14:00:00,323.43,323.91,322.12,323.37,21833.0,318.0367,318.5087,316.7485,317.9777,21833.0
2022-05-13 14:30:00,323.35,324.51,323.1,324.2,22706.0,317.958,319.0987,317.7122,318.7939,22706.0
2022-05-13 15:00:00,324.3,325.0,324.26,324.71,27818.0,318.8922,319.5805,318.8529,319.2954,27818.0
2022-05-13 15:30:00,324.71,324.76,323.33,324.24,104264.0,319.2954,319.3445,317.9384,318.8332,104264.0
2022-05-16 09:30:00,325.72,329.31,325.72,328.0,45251.0,320.2885,323.8186,320.2885,322.5305,45251.0
2022-05-16 10:00:00,327.69,330.0,326.91,329.52,23962.0,322.2257,324.4971,321.4587,324.0251,23962.0
2022-05-16 10:30:00,329.39,330.55,328.03,329.59,19863.0,323.8973,325.038,322.56,324.094,19863.0
2022-05-16 11:00:00,329.05,329.36,327.96,329.26,23326.0,323.563,323.8678,322.4912,323.7695,23326.0
2022-05-16 11:30:00,328.89,329.47,327.96,329.27,15491.0,323.4056,323.976,322.4912,323.7793,15491.0
2022-05-16 12:00:00,329.22,329.22,327.53,327.83,11998.0,323.7301,323.7301,322.0683,322.3633,11998.0
2022-05-16 12:30:00,328.1,328.83,327.84,328.37,13410.0,322.6288,323.3466,322.3732,322.8943,13410.0
2022-05-16 13:00:00,328.47,331.31,328.42,331.15,15298.0,322.9927,325.7853,322.9435,325.628,15298.0
2022-05-16 13:30:00,331.24,331.45,330.37,330.38,22954.0,325.7165,325.923,324.861,324.8708,22954.0
2022-05-16 14:00:00,330.39,331.27,329.96,331.0,20802.0,324.8806,325.746,324.4578,325.4805,20802.0
2022-05-16 14:30:00,331.0,331.04,329.14,330.12,28107.0,325.4805,325.5198,323.6515,324.6151,28107.0
2022-05-16 15:00:00,330.2,330.93,329.08,329.15,19338.0,324.6938,325.4116,323.5925,323.6613,19338.0
2022-05-16 15:30:00,329.06,329.16,327.32,328.05,60509.0,323.5728,323.6711,321.8618,322.5797,60509.0
2022-05-17 09:30:00,331.43,332.99,327.14,331.06,88724.0,325.9033,327.4373,321.6848,325.5395,88724.0
2022-05-17 10:00:00,330.91,334.49,330.81,333.28,67513.0,325.392,328.9123,325.2936,327.7224,67513.0
2022-05-17 10:30:00,333.4,335.28,333.2,334.94,28130.0,327.8404,329.6891,327.6438,329.3548,28130.0
2022-05-17 11:00:00,335.01,335.75,334.32,335.25,69191.0,329.4236,330.1513,328.7451,329.6596,69191.0
2022-05-17 11:30:00,335.1,335.16,332.65,333.95,18399.0,329.5121,329.5711,327.1029,328.3813,18399.0
2022-05-17 12:00:00,334.08,334.38,333.56,334.27,12936.0,328.5091,328.8041,327.9978,328.6959,12936.0
2022-05-17 12:30:00,334.02,335.47,333.44,335.02,17078.0,328.4501,329.8759,327.8798,329.4334,17078.0
2022-05-17 13:00:00,334.77,334.99,333.85,334.2,32581.0,329.1876,329.4039,328.2829,328.6271,32581.0
2022-05-17 13:30:00,334.29,335.15,334.2,334.35,24834.0,328.7156,329.5613,328.6271,328.7746,24834.0
2022-05-17 14:00:00,334.33,334.67,332.82,333.58,29066.0,328.7549,329.0893,327.2701,328.0174,29066.0
2022-05-17 14:30:00,333.63,334.51,332.76,334.13,19355.0,328.0666,328.9319,327.2111,328.5583,19355.0
2022-05-17 15:00:00,334.01,334.49,333.57,333.88,25548.0,328.4403,328.9123,328.0076,328.3124,25548.0
2022-05-17 15:30:00,333.84,333.84,332.25,333.22,95790.0,328.2731,328.2731,326.7096,327.6634,95790.0
2022-05-18 09:30:00,331.5,333.86,329.2,329.75,51469.0,325.9721,328.2928,323.7105,324.2513,51469.0
2022-05-18 10:00:00,329.8,329.8,323.59,324.04,46414.0,324.3005,324.3005,318.194,318.6365,46414.0
2022-05-18 10:30:00,324.53,325.5,322.73,324.47,29467.0,319.1184,320.0722,317.3484,319.0594,29467.0
2022-05-18 11:00:00,324.63,324.85,322.81,322.81,28938.0,319.2167,319.433,317.427,317.427,28938.0
2022-05-18 11:30:00,323.01,324.33,321.97,322.41,35892.0,317.6237,318.9217,316.601,317.0337,35892.0
2022-05-18 12:00:00,322.41,322.55,321.22,321.86,31438.0,317.0337,317.1714,315.8635,316.4929,31438.0
2022-05-18 12:30:00,321.75,322.8,321.55,322.79,21860.0,316.3847,317.4172,316.188,317.4074,21860.0
2022-05-18 13:00:00,322.82,322.82,321.45,321.93,22824.0,317.4369,317.4369,316.0897,316.5617,22824.0
2022-05-18 13:30:00,321.93,322.33,320.03,321.21,26084.0,316.5617,316.955,314.6934,315.8537,26084.0
2022-05-18 14:00:00,321.24,322.68,320.98,322.6,24241.0,315.8832,317.2992,315.6276,317.2205,24241.0
2022-05-18 14:30:00,322.55,322.64,320.72,321.29,32485.0,317.1714,317.2599,315.3719,315.9324,32485.0
2022-05-18 15:00:00,321.46,321.77,319.26,319.31,37947.0,316.0995,316.4044,313.9362,313.9854,37947.0
2022-05-18 15:30:00,319.36,321.5,319.23,320.78,116777.0,314.0346,316.1389,313.9067,315.4309,116777.0
2022-05-19 09:30:00,317.66,319.38,314.29,315.02,48502.0,312.3629,314.0542,309.0491,309.7669,48502.0
2022-05-19 10:00:00,314.93,316.6,314.5,315.22,48667.0,309.6784,311.3206,309.2556,309.9636,48667.0
2022-05-19 10:30:00,315.21,315.53,312.22,312.22,29276.0,309.9538,310.2684,307.0136,307.0136,29276.0
2022-05-19 11:00:00,312.4,315.0,312.38,314.14,28185.0,307.1906,309.7473,307.171,308.9016,28185.0
2022-05-19 11:30:00,314.62,318.28,314.62,316.66,27949.0,309.3736,312.9726,309.3736,311.3796,27949.0
2022-05-19 12:00:00,316.66,316.85,315.45,316.31,33166.0,311.3796,311.5664,310.1898,311.0354,33166.0
2022-05-19 12:30:00,316.24,317.17,315.1,317.11,31620.0,310.9666,311.8811,309.8456,311.8221,31620.0
2022-05-19 13:00:00,317.19,318.36,316.05,317.48,22513.0,311.9008,313.0512,310.7798,312.1859,22513.0
2022-05-19 13:30:00,317.47,318.28,316.51,318.09,20626.0,312.1761,312.9726,311.2321,312.7857,20626.0
2022-05-19 14:00:00,318.03,318.19,317.0,317.25,21104.0,312.7267,312.8841,311.7139,311.9597,21104.0
2022-05-19 14:30:00,317.25,319.76,317.14,319.63,17850.0,311.9597,314.4279,311.8516,314.3001,17850.0
2022-05-19 15:00:00,319.69,320.88,318.38,318.55,25242.0,314.3591,315.5292,313.0709,313.2381,25242.0
2022-05-19 15:30:00,318.59,319.98,317.68,318.99,81692.0,313.2774,314.6442,312.3826,313.6707,81692.0
2022-05-20 09:30:00,319.76,323.6,319.23,323.35,45136.0,314.4279,318.2039,313.9067,317.958,45136.0
2022-05-20 10:00:00,323.53,323.94,320.24,320.24,29942.0,318.135,318.5382,314.8999,314.8999,29942.0
2022-05-20 10:30:00,320.04,321.93,319.83,320.31,23323.0,314.7032,316.5617,314.4967,314.9687,23323.0
2022-05-20 11:00:00,320.31,320.54,318.89,319.6,26499.0,314.9687,315.1949,313.5724,314.2706,26499.0
2022-05-20 11:30:00,319.6,320.42,319.11,319.11,23556.0,314.2706,315.0769,313.7887,313.7887,23556.0
2022-05-20 12:00:00,319.29,319.29,317.16,319.02,13861.0,313.9657,313.9657,311.8713,313.7002,13861.0
2022-05-20 12:30:00,319.07,319.29,317.33,317.95,23194.0,313.7494,313.9657,312.0384,312.6481,23194.0
2022-05-20 13:00:00,318.0,318.01,316.41,316.69,22556.0,312.6972,312.7071,311.1338,311.4091,22556.0
2022-05-20 13:30:00,316.77,318.45,316.77,317.54,19292.0,311.4878,313.1397,311.4878,312.2449,19292.0
2022-05-20 14:00:00,317.63,317.87,316.1,316.96,36128.0,312.3334,312.5694,310.8289,311.6746,36128.0
2022-05-20 14:30:00,317.07,319.11,316.32,318.9,16264.0,311.7828,313.7887,311.0453,313.5822,16264.0
2022-05-20 15:00:00,318.84,320.41,317.48,320.32,31137.0,313.5232,315.0671,312.1859,314.9786,31137.0
2022-05-20 15:30:00,320.36,323.24,320.02,322.86,112068.0,315.0179,317.8499,314.6836,317.4762,112068.0
2022-05-23 09:30:00,326.28,330.0,325.0,327.03,47161.0,320.8392,324.4971,319.5805,321.5767,47161.0
2022-05-23 10:00:00,327.11,327.11,324.0,325.56,20110.0,321.6553,321.6553,318.5972,320.1312,20110.0
2022-05-23 10:30:00,325.56,326.49,324.26,326.37,19964.0,320.1312,321.0457,318.8529,320.9277,19964.0
2022-05-23 11:00:00,325.82,327.8,325.72,327.72,21169.0,320.3868,322.3338,320.2885,322.2552,21169.0
2022-05-23 11:30:00,327.71,328.11,327.23,327.89,15103.0,322.2453,322.6387,321.7733,322.4223,15103.0
2022-05-23 12:00:00,327.93,328.2,326.62,327.02,19713.0,322.4617,322.7272,321.1735,321.5668,19713.0
2022-05-23 12:30:00,326.96,328.26,326.78,327.87,11538.0,321.5078,322.7862,321.3308,322.4027,11538.0
2022-05-23 13:00:00,327.9,328.72,326.87,328.12,11687.0,322.4322,323.2385,321.4193,322.6485,11687.0
2022-05-23 13:30:00,327.97,330.24,327.83,330.11,27029.0,322.501,324.7331,322.3633,324.6053,27029.0
2022-05-23 14:00:00,330.34,330.34,328.03,328.03,24635.0,324.8315,324.8315,322.56,322.56,24635.0
2022-05-23 14:30:00,327.94,329.52,327.71,328.59,20953.0,322.4715,324.0251,322.2453,323.1107,20953.0
2022-05-23 15:00:00,328.67,329.14,327.5,327.91,22491.0,323.1893,323.6515,322.0388,322.442,22491.0
2022-05-23 15:30:00,327.92,328.51,326.47,327.41,82354.0,322.4518,323.032,321.026,321.9503,82354.0
2022-05-24 09:30:00,326.9,329.71,326.4,327.16,46453.0,321.4488,324.212,320.9572,321.7045,46453.0
2022-05-24 10:00:00,327.06,327.91,324.0,324.71,30118.0,321.6062,322.442,318.5972,319.2954,30118.0
2022-05-24 10:30:00,324.88,324.89,322.5,323.18,21534.0,319.4625,319.4724,317.1222,317.7909,21534.0
2022-05-24 11:00:00,323.38,324.36,322.16,324.31,30393.0,317.9875,318.9512,316.7879,318.902,30393.0
2022-05-24 11:30:00,324.11,325.76,323.93,325.27,15487.0,318.7054,320.3278,318.5284,319.846,15487.0
2022-05-24 12:00:00,325.16,326.02,324.46,324.9,16741.0,319.7378,320.5835,319.0495,319.4822,16741.0
2022-05-24 12:30:00,324.69,325.42,323.99,325.24,17041.0,319.2757,319.9935,318.5874,319.8165,17041.0
2022-05-24 13:00:00,324.94,325.46,324.16,324.95,20377.0,319.5215,320.0328,318.7545,319.5313,20377.0
2022-05-24 13:30:00,325.08,325.84,324.7,325.29,13326.0,319.6592,320.4065,319.2855,319.8657,13326.0
2022-05-24 14:00:00,325.39,327.04,324.99,326.57,15548.0,319.964,321.5865,319.5707,321.1243,15548.0
2022-05-24 14:30:00,326.5,327.21,325.74,327.03,30711.0,321.0555,321.7537,320.3082,321.5767,30711.0
2022-05-24 15:00:00,327.02,328.33,327.02,327.89,20087.0,321.5668,322.855,321.5668,322.4223,20087.0
2022-05-24 15:30:00,327.95,329.13,327.91,328.66,82503.0,322.4813,323.6416,322.442,323.1795,82503.0
2022-05-25 09:30:00,325.77,332.04,325.77,329.45,75858.0,320.3377,326.5031,320.3377,323.9563,75858.0
2022-05-25 10:00:00,329.0,331.09,328.5,330.52,43882.0,323.5138,325.569,323.0222,325.0085,43882.0
2022-05-25 10:30:00,330.49,332.18,329.87,331.29,26517.0,324.979,326.6408,324.3693,325.7656,26517.0
2022-05-25 11:00:00,331.42,332.7,330.32,332.59,28706.0,325.8935,327.1521,324.8118,327.044,28706.0
2022-05-25 11:30:00,332.24,332.61,331.31,332.22,25664.0,326.6998,327.0636,325.7853,326.6801,25664.0
2022-05-25 12:00:00,332.33,332.98,331.25,331.31,28926.0,326.7883,327.4274,325.7263,325.7853,28926.0
2022-05-25 12:30:00,331.02,331.89,330.56,331.53,11151.0,325.5001,326.3556,325.0478,326.0016,11151.0
2022-05-25 13:00:00,331.22,331.81,330.71,331.61,11412.0,325.6968,326.277,325.1953,326.0803,11412.0
2022-05-25 13:30:00,331.72,331.91,330.73,331.22,19811.0,326.1885,326.3753,325.215,325.6968,19811.0
2022-05-25 14:00:00,331.0,333.82,330.81,333.6,38712.0,325.4805,328.2534,325.2936,328.0371,38712.0
2022-05-25 14:30:00,333.73,333.78,332.22,332.46,32528.0,328.1649,328.2141,326.6801,326.9161,32528.0
2022-05-25 15:00:00,332.34,334.32,332.33,334.0,33758.0,326.7981,328.7451,326.7883,328.4304,33758.0
2022-05-25 15:30:00,334.0,334.42,332.99,333.61,79372.0,328.4304,328.8434,327.4373,328.0469,79372.0
2022-05-26 09:30:00,332.8,337.64,329.19,336.18,113184.0,327.2504,332.0097,323.7006,330.5741,113184.0
2022-05-26 10:00:00,336.18,337.99,335.23,336.49,46360.0,330.5741,332.3539,329.6399,330.8789,46360.0
2022-05-26 10:30:00,336.7,337.01,334.69,334.97,50556.0,331.0854,331.3902,329.1089,329.3843,50556.0
2022-05-26 11:00:00,334.88,335.67,333.15,335.28,33056.0,329.2958,330.0726,327.5946,329.6891,33056.0
2022-05-26 11:30:00,335.34,337.03,335.34,336.78,57440.0,329.7481,331.4099,329.7481,331.1641,57440.0
2022-05-26 12:00:00,336.84,336.95,335.67,336.1,19190.0,331.2231,331.3312,330.0726,330.4954,19190.0
2022-05-26 12:30:00,336.21,337.18,336.14,337.18,19929.0,330.6036,331.5574,330.5348,331.5574,19929.0
2022-05-26 13:00:00,337.29,338.42,337.22,338.0,24275.0,331.6656,332.7767,331.5967,332.3637,24275.0
2022-05-26 13:30:00,337.95,338.83,337.55,337.99,39780.0,332.3146,333.1799,331.9212,332.3539,39780.0
2022-05-26 14:00:00,338.12,338.47,337.82,338.08,19142.0,332.4817,332.8259,332.1867,332.4424,19142.0
2022-05-26 14:30:00,338.12,338.45,337.13,337.13,30647.0,332.4817,332.8062,331.5082,331.5082,30647.0
2022-05-26 15:00:00,337.06,337.21,335.44,336.56,49627.0,331.4394,331.5869,329.8464,330.9477,49627.0
2022-05-26 15:30:00,336.57,337.79,335.93,336.31,73646.0,330.9576,332.1572,330.3283,330.7019,73646.0
2022-05-27 09:30:00,334.07,336.18,330.15,336.07,101652.0,328.4993,330.5741,324.6446,330.4659,101652.0
2022-05-27 10:00:00,336.07,336.69,332.83,332.99,70181.0,330.4659,331.0756,327.2799,327.4373,70181.0
2022-05-27 10:30:00,333.14,334.35,331.62,333.57,41395.0,327.5848,328.7746,326.0901,328.0076,41395.0
2022-05-27 11:00:00,333.73,335.67,333.14,335.01,31565.0,328.1649,330.0726,327.5848,329.4236,31565.0
2022-05-27 11:30:00,334.81,334.92,333.97,334.38,20519.0,329.2269,329.3351,328.4009,328.8041,20519.0
2022-05-27 12:00:00,334.47,334.47,333.0,333.64,35749.0,328.8926,328.8926,327.4471,328.0764,35749.0
2022-05-27 12:30:00,333.57,333.85,332.94,333.62,18772.0,328.0076,328.2829,327.3881,328.0568,18772.0
2022-05-27 13:00:00,333.68,334.56,333.67,334.06,19198.0,328.1158,328.9811,328.1059,328.4894,19198.0
2022-05-27 13:30:00,333.97,334.4,333.48,334.0,18034.0,328.4009,328.8238,327.9191,328.4304,18034.0
2022-05-27 14:00:00,334.21,334.72,333.72,333.88,17029.0,328.6369,329.1384,328.1551,328.3124,17029.0
2022-05-27 14:30:00,333.88,334.36,333.38,334.06,22593.0,328.3124,328.7844,327.8208,328.4894,22593.0
2022-05-27 15:00:00,334.1,335.33,333.9,335.27,22548.0,328.5288,329.7383,328.3321,329.6793,22548.0
2022-05-27 15:30:00,335.3,335.86,334.81,334.84,133195.0,329.7088,330.2594,329.2269,329.2564,133195.0
2022-05-31 09:30:00,330.69,332.02,325.84,328.23,125688.0,325.6406,326.9503,320.8647,323.2182,125688.0
2022-05-31 10:00:00,328.72,330.38,328.17,328.97,35748.0,323.7007,325.3353,323.1591,323.9469,35748.0
2022-05-31 10:30:00,328.97,331.75,328.91,331.19,44540.0,323.9469,326.6844,323.8878,326.133,44540.0
2022-05-31 11:00:00,331.25,331.87,329.96,330.36,16953.0,326.1921,326.8026,324.9218,325.3156,16953.0
2022-05-31 11:30:00,330.34,330.85,329.81,330.69,16336.0,325.296,325.7982,324.774,325.6406,16336.0
2022-05-31 12:00:00,330.64,331.72,329.69,329.95,26805.0,325.5914,326.6549,324.6559,324.9119,26805.0
2022-05-31 12:30:00,329.95,331.41,329.88,331.24,16568.0,324.9119,326.3496,324.843,326.1822,16568.0
2022-05-31 13:00:00,331.11,331.34,329.61,330.61,25365.0,326.0542,326.2807,324.5771,325.5618,25365.0
2022-05-31 13:30:00,330.57,331.29,330.0,331.13,62366.0,325.5224,326.2314,324.9611,326.0739,62366.0
2022-05-31 14:00:00,330.93,331.28,329.85,330.43,20259.0,325.8769,326.2216,324.8134,325.3846,20259.0
2022-05-31 14:30:00,330.4,330.59,329.0,329.68,81174.0,325.355,325.5421,323.9764,324.646,81174.0
2022-05-31 15:00:00,329.66,330.12,328.95,329.25,32280.0,324.6263,325.0793,323.9272,324.2226,32280.0
2022-05-31 15:30:00,329.23,330.09,327.35,328.47,150046.0,324.2029,325.0498,322.3516,323.4545,150046.0
2022-06-01 09:30:00,331.13,332.99,323.3,324.39,51804.0,326.0739,327.9055,318.3634,319.4368,51804.0
2022-06-01 10:00:00,324.44,324.44,322.15,323.17,38024.0,319.486,319.486,317.231,318.2354,38024.0
2022-06-01 10:30:00,323.16,323.79,316.7,321.31,126770.0,318.2256,318.846,311.8642,316.4038,126770.0
2022-06-01 11:00:00,321.2,321.57,319.97,320.0,81290.0,316.2955,316.6599,315.0843,315.1138,81290.0
2022-06-01 11:30:00,320.22,321.13,319.83,320.73,28231.0,315.3305,316.2266,314.9464,315.8327,28231.0
2022-06-01 12:00:00,320.72,322.16,320.42,321.43,22880.0,315.8228,317.2409,315.5274,316.522,22880.0
2022-06-01 12:30:00,321.41,322.09,320.16,321.56,39574.0,316.5023,317.1719,315.2714,316.65,39574.0
2022-06-01 13:00:00,321.56,323.72,321.22,323.56,24233.0,316.65,318.777,316.3152,318.6195,24233.0
2022-06-01 13:30:00,323.69,324.76,321.26,321.34,33521.0,318.7475,319.8012,316.3546,316.4334,33521.0
2022-06-01 14:00:00,321.16,322.41,320.85,321.78,30335.0,316.2561,317.487,315.9509,316.8667,30335.0
2022-06-01 14:30:00,321.83,322.09,320.93,321.18,28353.0,316.9159,317.1719,316.0296,316.2758,28353.0
2022-06-01 15:00:00,321.27,322.97,321.21,322.74,54038.0,316.3644,318.0385,316.3054,317.812,54038.0
2022-06-01 15:30:00,322.73,323.94,321.62,322.31,105654.0,317.8022,318.9937,316.7091,317.3886,105654.0
2022-06-02 09:30:00,321.95,322.63,309.24,311.0,177228.0,317.0341,317.7037,304.5181,306.2513,177228.0
2022-06-02 10:00:00,310.6,312.63,309.09,312.63,112123.0,305.8574,307.8564,304.3704,307.8564,112123.0
2022-06-02 10:30:00,312.58,314.77,312.0,314.08,70550.0,307.8071,309.9637,307.236,309.2842,70550.0
2022-06-02 11:00:00,314.37,316.72,314.05,315.38,61543.0,309.5698,311.8839,309.2547,310.5644,61543.0
2022-06-02 11:30:00,315.34,316.17,313.54,315.66,40310.0,310.525,311.3423,308.7525,310.8401,40310.0
2022-06-02 12:00:00,315.6,316.63,315.19,315.52,23350.0,310.781,311.7953,310.3773,310.7022,23350.0
2022-06-02 12:30:00,315.5,316.81,315.08,316.65,38225.0,310.6825,311.9725,310.269,311.815,38225.0
2022-06-02 13:00:00,316.65,316.65,314.69,314.92,24717.0,311.815,311.815,309.8849,310.1114,24717.0
2022-06-02 13:30:00,314.84,315.77,314.84,315.62,28864.0,310.0326,310.9484,310.0326,310.8007,28864.0
2022-06-02 14:00:00,315.51,316.39,315.15,316.01,25074.0,310.6924,311.559,310.3379,311.1848,25074.0
2022-06-02 14:30:00,315.96,316.77,315.71,315.99,20259.0,311.1355,311.9332,310.8893,311.1651,20259.0
2022-06-02 15:00:00,316.09,316.61,315.79,316.25,35269.0,311.2635,311.7756,310.9681,311.4211,35269.0
2022-06-02 15:30:00,316.19,318.9,316.18,318.67,97921.0,311.362,314.0306,311.3522,313.8041,97921.0
2022-06-03 09:30:00,318.59,318.97,316.58,316.79,35566.0,313.7254,314.0996,311.7461,311.9529,35566.0
2022-06-03 10:00:00,316.46,320.22,316.22,319.81,34489.0,311.6279,315.3305,311.3916,314.9267,34489.0
2022-06-03 10:30:00,319.67,320.78,318.6,319.97,42297.0,314.7889,315.8819,313.7352,315.0843,42297.0
2022-06-03 11:00:00,320.1,320.49,319.36,319.44,24731.0,315.2123,315.5964,314.4836,314.5624,24731.0
2022-06-03 11:30:00,319.33,320.6,318.87,319.76,60346.0,314.4541,315.7047,314.0011,314.8775,60346.0
2022-06-03 12:00:00,319.78,320.17,318.97,319.91,31528.0,314.8972,315.2812,314.0996,315.0252,31528.0
2022-06-03 12:30:00,319.9,320.09,319.2,319.92,12378.0,315.0154,315.2025,314.3261,315.0351,12378.0
2022-06-03 13:00:00,319.89,321.16,317.88,318.0,34250.0,315.0055,316.2561,313.0262,313.1444,34250.0
2022-06-03 13:30:00,317.67,317.87,316.94,317.15,16229.0,312.8194,313.0164,312.1006,312.3074,16229.0
2022-06-03 14:00:00,317.06,318.13,316.96,318.01,21812.0,312.2187,313.2724,312.1203,313.1542,21812.0
2022-06-03 14:30:00,317.94,318.02,316.86,317.74,19083.0,313.0853,313.1641,312.0218,312.8883,19083.0
2022-06-03 15:00:00,317.62,317.85,316.86,317.48,19645.0,312.7702,312.9967,312.0218,312.6323,19645.0
2022-06-03 15:30:00,317.46,317.68,315.26,316.6,100036.0,312.6126,312.8293,310.4462,311.7658,100036.0
2022-06-06 09:30:00,316.42,319.48,313.02,318.21,39501.0,311.5885,314.6018,308.2404,313.3512,39501.0
2022-06-06 10:00:00,318.2,320.01,317.99,318.19,20286.0,313.3413,315.1237,313.1345,313.3315,20286.0
2022-06-06 10:30:00,318.19,318.88,317.4,318.6,19623.0,313.3315,314.0109,312.5535,313.7352,19623.0
2022-06-06 11:00:00,318.26,319.15,317.91,318.47,20320.0,313.4004,314.2768,313.0557,313.6072,20320.0
2022-06-06 11:30:00,318.53,319.88,318.39,319.42,9849.0,313.6663,314.9957,313.5284,314.5427,9849.0
2022-06-06 12:00:00,319.42,319.92,318.5,318.58,16970.0,314.5427,315.0351,313.6367,313.7155,16970.0
2022-06-06 12:30:00,318.28,318.95,318.09,318.67,10995.0,313.4201,314.0799,313.233,313.8041,10995.0
2022-06-06 13:00:00,318.66,318.66,317.47,317.47,12585.0,313.7943,313.7943,312.6225,312.6225,12585.0
2022-06-06 13:30:00,317.63,319.09,317.63,318.92,37841.0,312.78,314.2177,312.78,314.0503,37841.0
2022-06-06 14:00:00,318.84,318.95,317.67,317.72,15498.0,313.9715,314.0799,312.8194,312.8687,15498.0
2022-06-06 14:30:00,317.68,317.92,317.19,317.83,18575.0,312.8293,313.0656,312.3467,312.977,18575.0
2022-06-06 15:00:00,317.82,317.92,316.42,316.95,39256.0,312.9671,313.0656,311.5885,312.1104,39256.0
2022-06-06 15:30:00,316.86,318.34,316.86,317.63,53540.0,312.0218,313.4792,312.0218,312.78,53540.0
2022-06-07 09:30:00,320.09,321.0,317.25,320.62,48701.0,315.2025,316.0986,312.4058,315.7244,48701.0
2022-06-07 10:00:00,320.54,321.43,319.05,321.37,25101.0,315.6456,316.522,314.1783,316.4629,25101.0
2022-06-07 10:30:00,321.37,322.22,320.32,320.32,18593.0,316.4629,317.2999,315.429,315.429,18593.0
2022-06-07 11:00:00,320.64,320.92,319.88,320.07,26452.0,315.7441,316.0198,314.9957,315.1828,26452.0
2022-06-07 11:30:00,320.02,320.69,319.14,319.69,21792.0,315.1335,315.7933,314.267,314.8086,21792.0
2022-06-07 12:00:00,319.77,321.58,319.67,321.57,41879.0,314.8873,316.6697,314.7889,316.6599,41879.0
2022-06-07 12:30:00,321.59,322.26,321.2,321.75,27216.0,316.6796,317.3393,316.2955,316.8371,27216.0
2022-06-07 13:00:00,321.65,322.71,321.24,321.71,52541.0,316.7386,317.7825,316.3349,316.7977,52541.0
2022-06-07 13:30:00,321.5,321.92,320.81,320.81,46694.0,316.5909,317.0045,315.9115,315.9115,46694.0
2022-06-07 14:00:00,320.84,322.66,320.73,322.62,20842.0,315.941,317.7332,315.8327,317.6938,20842.0
2022-06-07 14:30:00,322.79,323.2,321.8,322.52,25248.0,317.8612,318.265,316.8864,317.5954,25248.0
2022-06-07 15:00:00,322.6,322.87,321.98,322.05,27869.0,317.6741,317.94,317.0636,317.1325,27869.0
2022-06-07 15:30:00,322.06,322.39,321.18,321.37,119634.0,317.1424,317.4673,316.2758,316.4629,119634.0
2022-06-08 09:30:00,320.58,321.15,317.21,318.36,40822.0,315.685,316.2463,312.3664,313.4989,40822.0
2022-06-08 10:00:00,318.65,319.39,317.67,319.16,32922.0,313.7844,314.5132,312.8194,314.2867,32922.0
2022-06-08 10:30:00,319.09,319.64,318.6,318.84,17475.0,314.2177,314.7593,313.7352,313.9715,17475.0
2022-06-08 11:00:00,318.99,319.11,318.51,318.81,22629.0,314.1193,314.2374,313.6466,313.942,22629.0
2022-06-08 11:30:00,318.76,319.58,318.56,318.8,16042.0,313.8928,314.7002,313.6958,313.9322,16042.0
2022-06-08 12:00:00,318.78,319.0,318.37,318.89,18186.0,313.9125,314.1291,313.5087,314.0208,18186.0
2022-06-08 12:30:00,318.86,319.15,317.35,317.81,21422.0,313.9912,314.2768,312.5043,312.9573,21422.0
2022-06-08 13:00:00,317.81,317.81,315.84,315.94,21387.0,312.9573,312.9573,311.0174,311.1158,21387.0
2022-06-08 13:30:00,315.61,315.86,314.45,314.49,15932.0,310.7909,311.0371,309.6486,309.688,15932.0
2022-06-08 14:00:00,314.49,314.97,313.76,313.97,19205.0,309.688,310.1606,308.9691,309.1759,19205.0
2022-06-08 14:30:00,314.08,315.07,314.06,314.4,17528.0,309.2842,310.2591,309.2645,309.5993,17528.0
2022-06-08 15:00:00,314.38,315.11,313.96,314.97,24884.0,309.5796,310.2985,309.1661,310.1606,24884.0
2022-06-08 15:30:00,315.09,315.76,314.75,315.01,69041.0,310.2788,310.9386,309.944,310.2,69041.0
2022-06-09 09:30:00,314.56,315.58,313.47,315.58,25934.0,309.7569,310.7613,308.6835,310.7613,25934.0
2022-06-09 10:00:00,315.58,315.98,313.41,313.91,19737.0,310.7613,311.1552,308.6245,309.1168,19737.0
2022-06-09 10:30:00,313.91,314.52,312.32,313.22,15730.0,309.1168,309.7175,307.5511,308.4374,15730.0
2022-06-09 11:00:00,313.56,314.49,312.38,313.66,22274.0,308.7722,309.688,307.6102,308.8706,22274.0
2022-06-09 11:30:00,313.68,315.05,313.48,315.05,20965.0,308.8903,310.2394,308.6934,310.2394,20965.0
2022-06-09 12:00:00,314.89,315.67,314.41,315.62,11961.0,310.0819,310.85,309.6092,310.8007,11961.0
2022-06-09 12:30:00,315.66,316.69,315.17,316.65,25060.0,310.8401,311.8544,310.3576,311.815,25060.0
2022-06-09 13:00:00,316.65,316.92,316.32,316.74,15466.0,311.815,312.0809,311.49,311.9036,15466.0
2022-06-09 13:30:00,316.63,317.51,316.61,317.51,53383.0,311.7953,312.6619,311.7756,312.6619,53383.0
2022-06-09 14:00:00,317.51,317.51,316.35,316.79,17737.0,312.6619,312.6619,311.5196,311.9529,17737.0
2022-06-09 14:30:00,316.81,316.81,315.85,316.21,17332.0,311.9725,311.9725,311.0272,311.3817,17332.0
2022-06-09 15:00:00,316.13,316.2,314.18,314.27,20242.0,311.3029,311.3719,309.3827,309.4713,20242.0
2022-06-09 15:30:00,314.09,314.81,311.98,312.03,112969.0,309.2941,310.0031,307.2163,307.2655,112969.0
2022-06-10 09:30:00,308.79,314.27,308.49,313.78,72858.0,304.075,309.4713,303.7796,308.9888,72858.0
2022-06-10 10:00:00,313.84,313.84,311.98,312.35,20831.0,309.0479,309.0479,307.2163,307.5806,20831.0
2022-06-10 10:30:00,312.63,314.74,312.57,313.86,26242.0,307.8564,309.9342,307.7973,309.0676,26242.0
2022-06-10 11:00:00,313.72,315.3,313.36,313.66,21694.0,308.9297,310.4856,308.5752,308.8706,21694.0
2022-06-10 11:30:00,313.62,314.43,313.21,314.33,13800.0,308.8313,309.6289,308.4275,309.5304,13800.0
2022-06-10 12:00:00,314.37,314.65,312.49,313.37,29656.0,309.5698,309.8455,307.7185,308.5851,29656.0
2022-06-10 12:30:00,313.38,313.91,312.76,313.05,19269.0,308.5949,309.1168,307.9844,308.27,19269.0
2022-06-10 13:00:00,312.9,315.59,312.84,315.59,16394.0,308.1222,310.7712,308.0632,310.7712,16394.0
2022-06-10 13:30:00,315.6,315.6,314.68,315.0,19296.0,310.781,310.781,309.8751,310.1902,19296.0
2022-06-10 14:00:00,314.99,315.81,314.22,315.17,19414.0,310.1803,310.9878,309.4221,310.3576,19414.0
2022-06-10 14:30:00,315.03,315.71,314.09,315.71,18876.0,310.2197,310.8893,309.2941,310.8893,18876.0
2022-06-10 15:00:00,315.71,316.65,314.47,315.99,32952.0,310.8893,311.815,309.6683,311.1651,32952.0
2022-06-10 15:30:00,315.99,316.32,313.14,313.34,75602.0,311.1651,311.49,308.3586,308.5555,75602.0
2022-06-13 09:30:00,309.53,311.02,307.15,310.08,45108.0,304.8037,306.271,302.46,305.3453,45108.0
2022-06-13 10:00:00,310.25,311.94,309.26,309.37,29763.0,305.5127,307.1769,304.5378,304.6461,29763.0
2022-06-13 10:30:00,309.62,311.45,308.8,309.04,32289.0,304.8923,306.6944,304.0849,304.3212,32289.0
2022-06-13 11:00:00,309.07,310.63,308.25,309.84,42912.0,304.3507,305.8869,303.5433,305.109,42912.0
2022-06-13 11:30:00,309.78,310.07,308.48,308.71,29688.0,305.0499,305.3355,303.7697,303.9962,29688.0
2022-06-13 12:00:00,308.55,309.6,308.32,308.34,24213.0,303.8387,304.8726,303.6122,303.6319,24213.0
2022-06-13 12:30:00,308.27,309.4,307.79,308.03,30383.0,303.5629,304.6757,303.0903,303.3266,30383.0
2022-06-13 13:00:00,308.08,308.29,307.29,307.74,18371.0,303.3758,303.5826,302.5979,303.041,18371.0
2022-06-13 13:30:00,307.83,309.82,307.37,309.62,15861.0,303.1297,305.0893,302.6767,304.8923,15861.0
2022-06-13 14:00:00,309.47,309.73,308.76,309.45,25499.0,304.7446,305.0007,304.0455,304.7249,25499.0
2022-06-13 14:30:00,309.52,310.29,308.65,308.79,23897.0,304.7939,305.5521,303.9371,304.075,23897.0
2022-06-13 15:00:00,308.86,309.64,307.89,308.05,48340.0,304.1439,304.912,303.1887,303.3463,48340.0
2022-06-13 15:30:00,308.11,308.49,305.48,307.23,160282.0,303.4054,303.7796,300.8155,302.5388,160282.0
2022-06-14 09:30:00,306.93,308.68,304.87,307.97,54148.0,302.2434,303.9667,300.2149,303.2675,54148.0
2022-06-14 10:00:00,307.96,308.34,304.92,305.42,32320.0,303.2577,303.6319,300.2641,300.7565,32320.0
2022-06-14 10:30:00,305.27,307.04,304.15,306.56,37464.0,300.6088,302.3517,299.5059,301.8791,37464.0
2022-06-14 11:00:00,306.51,307.75,306.09,307.62,46295.0,301.8298,303.0509,301.4162,302.9229,46295.0
2022-06-14 11:30:00,307.54,308.0,306.41,307.35,26356.0,302.8441,303.2971,301.7313,302.657,26356.0
2022-06-14 12:00:00,307.41,307.7,306.2,307.01,27604.0,302.7161,303.0016,301.5246,302.3222,27604.0
2022-06-14 12:30:00,307.11,307.46,306.13,307.24,26840.0,302.4207,302.7653,301.4556,302.5487,26840.0
2022-06-14 13:00:00,307.56,308.35,306.6,307.32,28849.0,302.8638,303.6417,301.9184,302.6275,28849.0
2022-06-14 13:30:00,307.07,307.12,304.76,306.41,31243.0,302.3813,302.4305,300.1065,301.7313,31243.0
2022-06-14 14:00:00,306.35,307.09,305.65,306.5,38626.0,301.6723,302.401,300.983,301.82,38626.0
2022-06-14 14:30:00,306.28,306.83,305.71,306.5,35747.0,301.6033,302.1449,301.042,301.82,35747.0
2022-06-14 15:00:00,306.43,306.54,304.93,305.39,59666.0,301.751,301.8594,300.2739,300.7269,59666.0
2022-06-14 15:30:00,305.39,306.94,305.33,306.53,139678.0,300.7269,302.2533,300.6678,301.8495,139678.0
2022-06-15 09:30:00,306.92,309.35,305.95,308.71,47920.0,302.2336,304.6265,301.2784,303.9962,47920.0
2022-06-15 10:00:00,308.16,308.19,306.19,308.02,42309.0,303.4546,303.4842,301.5147,303.3168,42309.0
2022-06-15 10:30:00,308.0,308.82,307.22,308.06,34453.0,303.2971,304.1045,302.529,303.3562,34453.0
2022-06-15 11:00:00,307.96,308.44,307.29,308.25,30316.0,303.2577,303.7303,302.5979,303.5433,30316.0
2022-06-15 11:30:00,308.24,309.38,308.22,309.23,23717.0,303.5334,304.656,303.5137,304.5083,23717.0
2022-06-15 12:00:00,309.26,309.26,307.99,307.99,21597.0,304.5378,304.5378,303.2872,303.2872,21597.0
2022-06-15 12:30:00,308.01,308.2,306.74,306.9,19621.0,303.3069,303.494,302.0563,302.2139,19621.0
2022-06-15 13:00:00,306.9,307.85,306.84,307.82,20354.0,302.2139,303.1494,302.1548,303.1198,20354.0
2022-06-15 13:30:00,307.73,307.84,306.19,307.12,18950.0,303.0312,303.1395,301.5147,302.4305,18950.0
2022-06-15 14:00:00,306.87,307.89,304.57,305.48,51592.0,302.1843,303.1887,299.9194,300.8155,51592.0
2022-06-15 14:30:00,305.34,311.28,304.26,308.59,92478.0,300.6777,306.527,299.6142,303.8781,92478.0
2022-06-15 15:00:00,308.73,310.33,307.87,310.33,32787.0,304.0159,305.5915,303.1691,305.5915,32787.0
2022-06-15 15:30:00,310.38,310.77,307.05,307.44,76999.0,305.6407,306.0248,302.3616,302.7456,76999.0
2022-06-16 09:30:00,305.39,306.23,299.28,302.13,77813.0,300.7269,301.5541,294.7102,297.5167,77813.0
2022-06-16 10:00:00,302.15,303.03,301.2,302.42,48602.0,297.5364,298.403,296.6009,297.8023,48602.0
2022-06-16 10:30:00,302.56,303.68,301.13,302.33,33197.0,297.9401,299.043,296.532,297.7136,33197.0
2022-06-16 11:00:00,302.43,303.38,301.42,303.02,50190.0,297.8121,298.7476,296.8175,298.3931,50190.0
2022-06-16 11:30:00,303.02,304.19,302.32,304.19,31761.0,298.3931,299.5452,297.7038,299.5452,31761.0
2022-06-16 12:00:00,303.96,303.96,302.88,303.68,26613.0,299.3188,299.3188,298.2552,299.043,26613.0
2022-06-16 12:30:00,303.58,304.36,302.63,303.37,53072.0,298.9446,299.7126,298.0091,298.7378,53072.0
2022-06-16 13:00:00,303.34,304.34,302.9,303.84,36091.0,298.7082,299.693,298.2749,299.2006,36091.0
2022-06-16 13:30:00,303.73,303.96,301.51,302.14,43835.0,299.0923,299.3188,296.9062,297.5265,43835.0
2022-06-16 14:00:00,301.55,302.65,301.55,302.21,62219.0,296.9456,298.0288,296.9456,297.5955,62219.0
2022-06-16 14:30:00,302.22,302.62,300.49,301.16,57122.0,297.6053,297.9992,295.9017,296.5615,57122.0
2022-06-16 15:00:00,301.18,303.87,301.13,303.87,48086.0,296.5812,299.2301,296.532,299.2301,48086.0
2022-06-16 15:30:00,303.71,304.32,301.9,304.07,166287.0,299.0726,299.6733,297.2902,299.4271,166287.0
2022-06-17 09:30:00,305.27,306.04,303.66,305.66,154702.0,300.6088,301.367,299.0233,300.9928,154702.0
2022-06-17 10:00:00,305.29,305.8,304.35,304.63,64954.0,300.6284,301.1307,299.7028,299.9785,64954.0
2022-06-17 10:30:00,304.63,305.03,301.87,302.18,61004.0,299.9785,300.3724,297.2607,297.5659,61004.0
2022-06-17 11:00:00,302.12,304.41,301.75,303.73,54896.0,297.5069,299.7619,297.1425,299.0923,54896.0
2022-06-17 11:30:00,303.69,304.17,300.65,301.09,30766.0,299.0529,299.5255,296.0593,296.4926,30766.0
2022-06-17 12:00:00,300.95,300.95,299.37,300.42,47774.0,296.3547,296.3547,294.7988,295.8328,47774.0
2022-06-17 12:30:00,300.42,300.68,298.69,299.77,26192.0,295.8328,296.0888,294.1292,295.1927,26192.0
2022-06-17 13:00:00,299.72,301.55,299.39,299.39,29430.0,295.1435,296.9456,294.8185,294.8185,29430.0
2022-06-17 13:30:00,299.51,300.74,298.81,300.46,26552.0,294.9367,296.1479,294.2474,295.8722,26552.0
2022-06-17 14:00:00,300.58,301.58,300.24,300.56,28259.0,295.9904,296.9751,295.6556,295.9707,28259.0
2022-06-17 14:30:00,300.33,302.22,300.16,300.83,48350.0,295.7442,297.6053,295.5768,296.2365,48350.0
2022-06-17 15:00:00,300.93,301.9,300.02,301.59,51663.0,296.335,297.2902,295.4389,296.9849,51663.0
2022-06-17 15:30:00,301.69,302.59,300.41,300.41,131185.0,297.0834,297.9697,295.823,295.823,131185.0
2022-06-21 09:30:00,305.2,305.77,301.9,304.87,75356.0,300.5398,301.1011,297.2902,300.2149,75356.0
2022-06-21 10:00:00,304.29,306.0,303.64,305.83,63142.0,299.6437,301.3276,299.0036,301.1602,63142.0
2022-06-21 10:30:00,305.8,307.63,305.45,307.31,24039.0,301.1307,302.9327,300.786,302.6176,24039.0
2022-06-21 11:00:00,307.38,307.86,306.69,307.16,18441.0,302.6865,303.1592,302.0071,302.4699,18441.0
2022-06-21 11:30:00,307.36,307.77,306.59,306.6,17669.0,302.6668,303.0706,301.9086,301.9184,17669.0
2022-06-21 12:00:00,306.46,308.34,306.45,308.21,16597.0,301.7806,303.6319,301.7707,303.5039,16597.0
2022-06-21 12:30:00,307.96,308.85,307.96,308.7,15962.0,303.2577,304.1341,303.2577,303.9864,15962.0
2022-06-21 13:00:00,308.79,309.52,308.53,309.28,15871.0,304.075,304.7939,303.819,304.5575,15871.0
2022-06-21 13:30:00,309.28,309.33,308.38,308.5,16564.0,304.5575,304.6068,303.6713,303.7894,16564.0
2022-06-21 14:00:00,308.35,309.32,307.92,308.72,23898.0,303.6417,304.5969,303.2183,304.0061,23898.0
2022-06-21 14:30:00,308.75,309.82,308.6,309.69,19479.0,304.0356,305.0893,303.8879,304.9613,19479.0
2022-06-21 15:00:00,309.59,309.65,308.84,309.16,25123.0,304.8628,304.9219,304.1242,304.4394,25123.0
2022-06-21 15:30:00,309.05,309.63,308.42,309.37,103301.0,304.331,304.9022,303.7107,304.6461,103301.0
2022-06-22 09:30:00,307.0,310.51,305.59,309.68,51162.0,302.3123,305.7687,300.9239,304.9514,51162.0
2022-06-22 10:00:00,309.47,311.19,309.09,310.06,42587.0,304.7446,306.4384,304.3704,305.3256,42587.0
2022-06-22 10:30:00,310.05,311.76,309.82,311.07,29867.0,305.3158,306.9997,305.0893,306.3202,29867.0
2022-06-22 11:00:00,311.03,311.73,310.11,310.59,30040.0,306.2808,306.9701,305.3748,305.8475,30040.0
2022-06-22 11:30:00,310.74,311.43,310.24,310.74,28641.0,305.9952,306.6747,305.5029,305.9952,28641.0
2022-06-22 12:00:00,310.77,311.04,310.01,310.71,35637.0,306.0248,306.2906,305.2764,305.9657,35637.0
2022-06-22 12:30:00,310.61,311.12,310.58,310.93,18129.0,305.8672,306.3694,305.8377,306.1823,18129.0
2022-06-22 13:00:00,311.07,311.37,310.54,311.18,17236.0,306.3202,306.6156,305.7983,306.4285,17236.0
2022-06-22 13:30:00,310.99,311.59,310.59,311.45,20493.0,306.2414,306.8323,305.8475,306.6944,20493.0
2022-06-22 14:00:00,311.51,312.52,311.03,311.21,20495.0,306.7535,307.7481,306.2808,306.4581,20495.0
2022-06-22 14:30:00,311.17,311.46,310.51,311.05,22490.0,306.4187,306.7042,305.7687,306.3005,22490.0
2022-06-22 15:00:00,311.19,311.39,310.71,311.18,23480.0,306.4384,306.6353,305.9657,306.4285,23480.0
2022-06-22 15:30:00,311.11,312.51,310.77,310.88,110183.0,306.3596,307.7382,306.0248,306.1331,110183.0
2022-06-23 09:30:00,313.02,313.69,310.56,313.5,48644.0,308.2404,308.9002,305.818,308.7131,48644.0
2022-06-23 10:00:00,314.2,315.15,313.23,314.5,41153.0,309.4024,310.3379,308.4472,309.6978,41153.0
2022-06-23 10:30:00,314.68,314.73,313.35,313.42,96417.0,309.8751,309.9243,308.5654,308.6343,96417.0
2022-06-23 11:00:00,313.36,313.39,310.69,311.27,38191.0,308.5752,308.6048,305.946,306.5171,38191.0
2022-06-23 11:30:00,311.41,311.65,310.61,311.4,55447.0,306.655,306.8913,305.8672,306.6452,55447.0
2022-06-23 12:00:00,311.5,312.03,311.29,311.43,30050.0,306.7436,307.2655,306.5368,306.6747,30050.0
2022-06-23 12:30:00,311.45,311.82,310.22,311.54,50794.0,306.6944,307.0587,305.4832,306.783,50794.0
2022-06-23 13:00:00,311.54,311.72,310.89,311.04,24679.0,306.783,306.9603,306.1429,306.2906,24679.0
2022-06-23 13:30:00,311.07,312.19,310.62,312.07,37785.0,306.3202,307.4231,305.8771,307.3049,37785.0
2022-06-23 14:00:00,312.11,313.01,311.83,312.75,41002.0,307.3443,308.2306,307.0686,307.9745,41002.0
2022-06-23 14:30:00,312.92,313.43,311.84,312.79,108828.0,308.1419,308.6442,307.0784,308.0139,108828.0
2022-06-23 15:00:00,312.78,314.53,312.66,314.5,80077.0,308.0041,309.7274,307.8859,309.6978,80077.0
2022-06-23 15:30:00,314.45,315.01,313.51,314.67,169769.0,309.6486,310.2,308.7229,309.8652,169769.0
2022-06-24 09:30:00,317.06,317.59,310.37,314.02,78198.0,312.2187,312.7406,305.6309,309.2251,78198.0
2022-06-24 10:00:00,314.24,321.05,314.14,320.37,82166.0,309.4418,316.1478,309.3433,315.4782,82166.0
2022-06-24 10:30:00,320.37,320.65,319.31,319.52,45169.0,315.4782,315.7539,314.4344,314.6412,45169.0
2022-06-24 11:00:00,319.63,320.81,319.15,320.3,39261.0,314.7495,315.9115,314.2768,315.4093,39261.0
2022-06-24 11:30:00,320.29,321.96,319.96,320.81,39141.0,315.3994,317.0439,315.0744,315.9115,39141.0
2022-06-24 12:00:00,320.74,321.55,320.32,320.83,60547.0,315.8425,316.6402,315.429,315.9312,60547.0
2022-06-24 12:30:00,320.99,321.37,320.06,320.44,20073.0,316.0887,316.4629,315.1729,315.5471,20073.0
2022-06-24 13:00:00,320.49,321.15,319.71,319.91,22565.0,315.5964,316.2463,314.8283,315.0252,22565.0
2022-06-24 13:30:00,319.87,321.1,319.81,320.54,29150.0,314.9858,316.197,314.9267,315.6456,29150.0
2022-06-24 14:00:00,320.64,320.91,318.51,318.56,41105.0,315.7441,316.0099,313.6466,313.6958,41105.0
2022-06-24 14:30:00,318.76,320.21,318.69,319.91,43646.0,313.8928,315.3206,313.8238,315.0252,43646.0
2022-06-24 15:00:00,320.12,320.89,319.76,320.75,43987.0,315.232,315.9902,314.8775,315.8524,43987.0
2022-06-24 15:30:00,320.68,322.11,320.23,321.81,142848.0,315.7835,317.1916,315.3403,316.8962,142848.0
2022-06-27 09:30:00,323.1,324.74,321.67,321.95,39761.0,318.1665,319.7815,316.7583,317.0341,39761.0
2022-06-27 10:00:00,322.06,324.2,321.91,324.03,20734.0,317.1424,319.2497,316.9947,319.0823,20734.0
2022-06-27 10:30:00,324.01,325.85,323.77,325.64,22557.0,319.0626,320.8745,318.8263,320.6677,22557.0
2022-06-27 11:00:00,325.61,327.46,324.96,327.04,40711.0,320.6382,322.4599,319.9981,322.0463,40711.0
2022-06-27 11:30:00,327.09,328.46,326.67,328.33,24939.0,322.0956,323.4447,321.682,323.3166,24939.0
2022-06-27 12:00:00,328.31,328.37,327.35,327.5,57766.0,323.2969,323.356,322.3516,322.4993,57766.0
2022-06-27 12:30:00,327.47,327.47,326.37,326.83,18386.0,322.4698,322.4698,321.3866,321.8395,18386.0
2022-06-27 13:00:00,326.78,327.19,325.9,326.45,19402.0,321.7903,322.1941,320.9237,321.4653,19402.0
2022-06-27 13:30:00,326.45,326.67,325.63,325.96,21074.0,321.4653,321.682,320.6579,320.9828,21074.0
2022-06-27 14:00:00,326.03,327.74,325.94,326.93,13171.0,321.0518,322.7357,320.9631,321.938,13171.0
2022-06-27 14:30:00,326.99,327.31,326.88,326.96,31671.0,321.9971,322.3122,321.8888,321.9676,31671.0
2022-06-27 15:00:00,327.01,327.29,326.05,327.18,20661.0,322.0168,322.2925,321.0715,322.1842,20661.0
2022-06-27 15:30:00,327.1,327.44,325.76,326.37,132880.0,322.1054,322.4402,320.7859,321.3866,132880.0
2022-06-28 09:30:00,327.47,329.17,326.35,327.94,43834.0,322.4698,324.1438,321.3669,322.9326,43834.0
2022-06-28 10:00:00,327.74,328.69,326.27,326.28,23229.0,322.7357,323.6711,321.2881,321.2979,23229.0
2022-06-28 10:30:00,326.27,326.27,324.33,325.22,24032.0,321.2881,321.2881,319.3777,320.2541,24032.0
2022-06-28 11:00:00,325.32,326.05,324.77,324.91,15441.0,320.3526,321.0715,319.811,319.9489,15441.0
2022-06-28 11:30:00,324.55,324.58,322.58,322.86,13162.0,319.5944,319.6239,317.6544,317.9302,13162.0
2022-06-28 12:00:00,322.75,322.83,321.43,322.4,18204.0,317.8218,317.9006,316.522,317.4772,18204.0
2022-06-28 12:30:00,322.33,322.91,321.91,322.7,23860.0,317.4083,317.9794,316.9947,317.7726,23860.0
2022-06-28 13:00:00,322.56,322.77,320.31,320.31,27628.0,317.6347,317.8415,315.4191,315.4191,27628.0
2022-06-28 13:30:00,320.39,321.07,319.67,321.07,19330.0,315.4979,316.1675,314.7889,316.1675,19330.0
2022-06-28 14:00:00,321.07,321.57,320.26,321.02,18388.0,316.1675,316.6599,315.3699,316.1183,18388.0
2022-06-28 14:30:00,320.89,320.92,319.86,320.35,30353.0,315.9902,316.0198,314.976,315.4585,30353.0
2022-06-28 15:00:00,320.45,321.35,320.14,320.82,19424.0,315.557,316.4432,315.2517,315.9213,19424.0
2022-06-28 15:30:00,320.54,321.75,320.36,321.7,103670.0,315.6456,316.8371,315.4683,316.7879,103670.0
2022-06-29 09:30:00,322.65,325.28,322.6,324.12,55440.0,317.7234,320.3132,317.6741,319.1709,55440.0
2022-06-29 10:00:00,324.12,325.0,323.35,324.45,34786.0,319.1709,320.0375,318.4127,319.4959,34786.0
2022-06-29 10:30:00,324.61,326.32,324.56,325.03,53424.0,319.6534,321.3373,319.6042,320.067,53424.0
2022-06-29 11:00:00,325.01,325.51,324.37,324.94,32860.0,320.0473,320.5397,319.4171,319.9784,32860.0
2022-06-29 11:30:00,325.05,326.1,324.84,325.0,23149.0,320.0867,321.1207,319.8799,320.0375,23149.0
2022-06-29 12:00:00,324.87,325.79,324.5,324.8,47796.0,319.9095,320.8154,319.5451,319.8405,47796.0
2022-06-29 12:30:00,324.88,326.38,324.78,326.27,35139.0,319.9193,321.3964,319.8208,321.2881,35139.0
2022-06-29 13:00:00,326.23,327.42,326.01,327.36,31482.0,321.2487,322.4205,321.0321,322.3615,31482.0
2022-06-29 13:30:00,327.34,328.75,327.11,328.72,60146.0,322.3418,323.7302,322.1153,323.7007,60146.0
2022-06-29 14:00:00,328.65,329.57,328.62,329.26,23057.0,323.6318,324.5377,323.6022,324.2324,23057.0
2022-06-29 14:30:00,329.31,329.67,328.21,328.61,24414.0,324.2817,324.6362,323.1985,323.5924,24414.0
2022-06-29 15:00:00,328.64,329.58,328.16,329.43,38356.0,323.6219,324.5476,323.1492,324.3998,38356.0
2022-06-29 15:30:00,329.42,329.42,327.63,328.1,116244.0,324.39,324.39,322.6273,323.0902,116244.0
2022-06-30 09:30:00,325.43,326.6,323.15,325.38,41740.0,320.4609,321.6131,318.2157,320.4117,41740.0
2022-06-30 10:00:00,325.38,326.32,323.97,325.63,48435.0,320.4117,321.3373,319.0232,320.6579,48435.0
2022-06-30 10:30:00,325.49,326.89,325.3,326.59,33123.0,320.52,321.8986,320.3329,321.6032,33123.0
2022-06-30 11:00:00,326.54,326.66,325.5,326.45,39139.0,321.554,321.6721,320.5299,321.4653,39139.0
2022-06-30 11:30:00,326.61,327.91,326.49,327.9,36851.0,321.6229,322.9031,321.5047,322.8932,36851.0
2022-06-30 12:00:00,327.62,329.66,327.61,329.57,32423.0,322.6175,324.6263,322.6076,324.5377,32423.0
2022-06-30 12:30:00,329.57,329.76,328.87,328.93,31179.0,324.5377,324.7248,323.8484,323.9075,31179.0
2022-06-30 13:00:00,328.75,329.26,327.33,327.95,30941.0,323.7302,324.2324,322.3319,322.9424,30941.0
2022-06-30 13:30:00,328.01,328.98,327.73,328.94,20934.0,323.0015,323.9567,322.7258,323.9173,20934.0
2022-06-30 14:00:00,328.88,329.08,326.03,326.38,42331.0,323.8582,324.0552,321.0518,321.3964,42331.0
2022-06-30 14:30:00,326.38,327.16,325.3,325.82,47166.0,321.3964,322.1645,320.3329,320.845,47166.0
2022-06-30 15:00:00,325.84,326.38,324.83,326.23,50106.0,320.8647,321.3964,319.8701,321.2487,50106.0
2022-06-30 15:30:00,326.18,326.75,324.56,326.44,142632.0,321.1995,321.7608,319.6042,321.4555,142632.0
2022-07-01 09:30:00,325.7,328.07,324.74,324.84,38423.0,320.7268,323.0606,319.7815,319.8799,38423.0
2022-07-01 10:00:00,324.82,325.19,321.49,321.73,29225.0,319.8602,320.2246,316.5811,316.8174,29225.0
2022-07-01 10:30:00,321.54,322.68,320.64,322.37,38280.0,316.6303,317.7529,315.7441,317.4476,38280.0
2022-07-01 11:00:00,322.37,323.82,321.83,322.57,20781.0,317.4476,318.8755,316.9159,317.6446,20781.0
2022-07-01 11:30:00,323.03,324.15,322.16,322.31,17888.0,318.0976,319.2005,317.2409,317.3886,17888.0
2022-07-01 12:00:00,322.3,323.99,322.09,323.94,15329.0,317.3787,319.0429,317.1719,318.9937,15329.0
2022-07-01 12:30:00,324.0,324.39,323.34,323.8,23091.0,319.0528,319.4368,318.4028,318.8558,23091.0
2022-07-01 13:00:00,323.81,324.2,323.06,323.81,18866.0,318.8657,319.2497,318.1271,318.8657,18866.0
2022-07-01 13:30:00,323.81,326.72,323.76,326.41,58977.0,318.8657,321.7312,318.8164,321.426,58977.0
2022-07-01 14:00:00,326.41,327.1,325.88,326.56,39438.0,321.426,322.1054,320.9041,321.5737,39438.0
2022-07-01 14:30:00,326.62,327.45,326.55,327.43,22775.0,321.6328,322.4501,321.5638,322.4304,22775.0
2022-07-01 15:00:00,327.36,329.21,327.3,329.08,36884.0,322.3615,324.1832,322.3024,324.0552,36884.0
2022-07-01 15:30:00,329.16,330.16,328.8,329.47,92682.0,324.134,325.1187,323.7795,324.4392,92682.0
2022-07-05 09:30:00,327.37,328.74,323.41,323.51,45407.0,322.3713,323.7204,318.4718,318.5702,45407.0
2022-07-05 10:00:00,323.34,323.74,319.81,320.08,37443.0,318.4028,318.7967,314.9267,315.1926,37443.0
2022-07-05 10:30:00,320.16,320.58,316.72,317.69,40581.0,315.2714,315.685,311.8839,312.8391,40581.0
2022-07-05 11:00:00,317.46,319.25,316.56,318.84,45072.0,312.6126,314.3753,311.7264,313.9715,45072.0
2022-07-05 11:30:00,318.8,320.75,318.66,319.45,22949.0,313.9322,315.8524,313.7943,314.5722,22949.0
2022-07-05 12:00:00,319.49,320.48,318.79,319.71,54908.0,314.6116,315.5865,313.9223,314.8283,54908.0
2022-07-05 12:30:00,319.83,319.83,318.36,318.53,33279.0,314.9464,314.9464,313.4989,313.6663,33279.0
2022-07-05 13:00:00,318.53,318.97,318.33,318.5,39225.0,313.6663,314.0996,313.4693,313.6367,39225.0
2022-07-05 13:30:00,318.39,318.63,317.51,317.74,35182.0,313.5284,313.7648,312.6619,312.8883,35182.0
2022-07-05 14:00:00,317.86,320.66,317.74,320.54,33400.0,313.0065,315.7638,312.8883,315.6456,33400.0
2022-07-05 14:30:00,320.54,321.75,320.52,321.5,20592.0,315.6456,316.8371,315.6259,316.5909,20592.0
2022-07-05 15:00:00,321.49,322.82,321.3,322.58,29458.0,316.5811,317.8908,316.394,317.6544,29458.0
2022-07-05 15:30:00,322.55,322.71,321.66,322.44,81699.0,317.6249,317.7825,316.7485,317.5166,81699.0
2022-07-06 09:30:00,321.83,322.19,319.46,320.2,50867.0,316.9159,317.2704,314.5821,315.3108,50867.0
2022-07-06 10:00:00,319.9,323.72,319.9,323.62,22267.0,315.0154,318.777,315.0154,318.6786,22267.0
2022-07-06 10:30:00,323.82,324.56,320.65,321.16,28768.0,318.8755,319.6042,315.7539,316.2561,28768.0
2022-07-06 11:00:00,321.3,321.31,319.69,320.9,31255.0,316.394,316.4038,314.8086,316.0001,31255.0
2022-07-06 11:30:00,321.07,321.67,319.47,319.76,113663.0,316.1675,316.7583,314.5919,314.8775,113663.0
2022-07-06 12:00:00,319.86,319.87,318.5,318.65,26686.0,314.976,314.9858,313.6367,313.7844,26686.0
2022-07-06 12:30:00,318.66,319.41,318.0,318.11,31552.0,313.7943,314.5328,313.1444,313.2527,31552.0
2022-07-06 13:00:00,318.31,319.9,318.25,319.06,35004.0,313.4496,315.0154,313.3906,314.1882,35004.0
2022-07-06 13:30:00,319.06,319.9,318.83,319.69,23745.0,314.1882,315.0154,313.9617,314.8086,23745.0
2022-07-06 14:00:00,319.67,321.28,318.52,321.28,29555.0,314.7889,316.3743,313.6564,316.3743,29555.0
2022-07-06 14:30:00,321.28,322.77,321.2,321.87,29562.0,316.3743,317.8415,316.2955,316.9553,29562.0
2022-07-06 15:00:00,321.8,322.75,321.26,322.66,24299.0,316.8864,317.8218,316.3546,317.7332,24299.0
2022-07-06 15:30:00,322.63,322.97,320.5,321.58,167509.0,317.7037,318.0385,315.6062,316.6697,167509.0
2022-07-07 09:30:00,323.06,325.88,322.76,324.57,45174.0,318.1271,320.9041,317.8317,319.6141,45174.0
2022-07-07 10:00:00,324.4,324.79,322.04,323.48,27618.0,319.4467,319.8307,317.1227,318.5407,27618.0
2022-07-07 10:30:00,323.49,324.86,322.71,323.06,24534.0,318.5505,319.8996,317.7825,318.1271,24534.0
2022-07-07 11:00:00,322.62,324.53,322.62,324.09,21477.0,317.6938,319.5747,317.6938,319.1414,21477.0
2022-07-07 11:30:00,323.98,325.35,323.91,324.31,14048.0,319.0331,320.3821,318.9641,319.358,14048.0
2022-07-07 12:00:00,324.31,324.57,322.97,324.36,23029.0,319.358,319.6141,318.0385,319.4073,23029.0
2022-07-07 12:30:00,324.43,325.71,323.57,323.97,14636.0,319.4762,320.7366,318.6293,319.0232,14636.0
2022-07-07 13:00:00,323.92,324.2,323.49,323.87,14022.0,318.974,319.2497,318.5505,318.9247,14022.0
2022-07-07 13:30:00,324.01,324.5,323.51,324.17,13334.0,319.0626,319.5451,318.5702,319.2202,13334.0
2022-07-07 14:00:00,324.06,324.33,322.92,322.94,17152.0,319.1118,319.3777,317.9893,318.0089,17152.0
2022-07-07 14:30:00,323.02,323.02,321.64,322.02,24046.0,318.0877,318.0877,316.7288,317.103,24046.0
2022-07-07 15:00:00,321.86,321.91,321.12,321.58,31781.0,316.9454,316.9947,316.2167,316.6697,31781.0
2022-07-07 15:30:00,321.64,322.25,321.0,321.0,77594.0,316.7288,317.3295,316.0986,316.0986,77594.0
2022-07-08 09:30:00,320.96,326.67,320.13,326.33,33375.0,316.0592,321.682,315.2419,321.3472,33375.0
2022-07-08 10:00:00,326.63,331.69,326.32,331.19,123144.0,321.6426,326.6253,321.3373,326.133,123144.0
2022-07-08 10:30:00,331.17,332.57,331.11,331.25,38674.0,326.1133,327.4919,326.0542,326.1921,38674.0
2022-07-08 11:00:00,331.37,333.7,330.37,331.97,150146.0,326.3102,328.6046,325.3255,326.9011,150146.0
2022-07-08 11:30:00,331.57,333.23,331.39,332.39,41994.0,326.5072,328.1418,326.3299,327.3147,41994.0
2022-07-08 12:00:00,332.48,333.81,331.3,333.76,25409.0,327.4033,328.713,326.2413,328.6637,25409.0
2022-07-08 12:30:00,333.85,334.19,332.2,332.21,34522.0,328.7524,329.0872,327.1276,327.1374,34522.0
2022-07-08 13:00:00,332.24,333.3,331.62,333.17,21248.0,327.1669,328.2108,326.5564,328.0827,21248.0
2022-07-08 13:30:00,333.17,333.76,332.67,332.88,26715.0,328.0827,328.6637,327.5904,327.7972,26715.0
2022-07-08 14:00:00,332.89,333.5,332.56,333.41,22106.0,327.807,328.4077,327.4821,328.3191,22106.0
2022-07-08 14:30:00,333.28,334.12,332.88,334.02,31680.0,328.1911,329.0182,327.7972,328.9198,31680.0
2022-07-08 15:00:00,334.1,334.54,333.93,334.28,32314.0,328.9985,329.4318,328.8311,329.1758,32314.0
2022-07-08 15:30:00,334.49,334.49,331.13,331.26,120176.0,329.3826,329.3826,326.0739,326.2019,120176.0
2022-07-11 09:30:00,329.52,334.25,327.03,334.24,60778.0,324.4885,329.1462,322.0365,329.1364,60778.0
2022-07-11 10:00:00,334.12,335.57,329.52,330.39,88129.0,329.0182,330.4461,324.4885,325.3452,88129.0
2022-07-11 10:30:00,330.68,332.35,330.32,331.63,24906.0,325.6308,327.2753,325.2763,326.5663,24906.0
2022-07-11 11:00:00,331.4,332.4,331.15,332.28,26875.0,326.3398,327.3245,326.0936,327.2063,26875.0
2022-07-11 11:30:00,332.47,332.61,331.45,332.42,16011.0,327.3934,327.5313,326.389,327.3442,16011.0
2022-07-11 12:00:00,332.56,332.59,331.43,332.05,14267.0,327.4821,327.5116,326.3693,326.9798,14267.0
2022-07-11 12:30:00,332.18,332.38,331.59,332.02,16374.0,327.1079,327.3048,326.5269,326.9503,16374.0
2022-07-11 13:00:00,332.11,332.65,331.91,332.31,11672.0,327.0389,327.5707,326.842,327.2359,11672.0
2022-07-11 13:30:00,332.31,333.14,332.31,332.62,13326.0,327.2359,328.0532,327.2359,327.5411,13326.0
2022-07-11 14:00:00,332.73,332.74,331.32,331.4,13887.0,327.6495,327.6593,326.261,326.3398,13887.0
2022-07-11 14:30:00,331.28,332.08,330.69,330.69,24507.0,326.2216,327.0094,325.6406,325.6406,24507.0
2022-07-11 15:00:00,330.66,330.95,328.76,329.17,33628.0,325.6111,325.8966,323.7401,324.1438,33628.0
2022-07-11 15:30:00,328.99,329.63,328.09,328.81,86098.0,323.9666,324.5968,323.0803,323.7893,86098.0
2022-07-12 09:30:00,327.88,332.5,327.0,330.69,41564.0,322.8735,327.423,322.007,325.6406,41564.0
2022-07-12 10:00:00,330.56,331.09,328.76,330.04,31535.0,325.5126,326.0345,323.7401,325.0005,31535.0
2022-07-12 10:30:00,330.07,331.78,329.71,331.72,17992.0,325.0301,326.714,324.6756,326.6549,17992.0
2022-07-12 11:00:00,331.95,333.07,331.37,332.3,32787.0,326.8814,327.9843,326.3102,327.226,32787.0
2022-07-12 11:30:00,332.39,332.49,331.0,332.06,23320.0,327.3147,327.4131,325.9459,326.9897,23320.0
2022-07-12 12:00:00,332.08,332.27,331.36,332.15,29248.0,327.0094,327.1965,326.3004,327.0783,29248.0
2022-07-12 12:30:00,332.19,332.19,331.32,331.85,29552.0,327.1177,327.1177,326.261,326.7829,29552.0
2022-07-12 13:00:00,331.85,331.85,330.86,331.75,50783.0,326.7829,326.7829,325.808,326.6844,50783.0
2022-07-12 13:30:00,331.76,331.86,330.3,330.45,13792.0,326.6943,326.7927,325.2566,325.4043,13792.0
2022-07-12 14:00:00,330.49,330.57,329.51,329.69,10607.0,325.4437,325.5224,324.4786,324.6559,10607.0
2022-07-12 14:30:00,329.59,329.61,329.07,329.27,9448.0,324.5574,324.5771,324.0453,324.2423,9448.0
2022-07-12 15:00:00,328.98,328.98,326.32,326.39,25553.0,323.9567,323.9567,321.3373,321.4063,25553.0
2022-07-12 15:30:00,326.51,327.51,325.6,327.39,47447.0,321.5244,322.5092,320.6283,322.391,47447.0
2022-07-13 09:30:00,324.42,327.46,321.7,327.18,50241.0,319.4663,322.4599,316.7879,322.1842,50241.0
2022-07-13 10:00:00,327.14,327.14,323.76,324.32,29030.0,322.1448,322.1448,318.8164,319.3679,29030.0
2022-07-13 10:30:00,324.3,326.37,324.24,325.66,29517.0,319.3482,321.3866,319.2891,320.6874,29517.0
2022-07-13 11:00:00,325.79,328.15,325.71,326.83,40124.0,320.8154,323.1394,320.7366,321.8395,40124.0
2022-07-13 11:30:00,326.79,326.92,325.72,325.8,13155.0,321.8002,321.9282,320.7465,320.8253,13155.0
2022-07-13 12:00:00,325.71,327.27,325.71,327.05,10152.0,320.7366,322.2728,320.7366,322.0562,10152.0
2022-07-13 12:30:00,327.12,327.26,326.39,326.63,16252.0,322.1251,322.263,321.4063,321.6426,16252.0
2022-07-13 13:00:00,326.59,327.54,326.05,326.65,14200.0,321.6032,322.5387,321.0715,321.6623,14200.0
2022-07-13 13:30:00,326.65,327.52,326.2,327.42,12222.0,321.6623,322.519,321.2192,322.4205,12222.0
2022-07-13 14:00:00,326.88,327.24,326.14,327.03,17443.0,321.8888,322.2433,321.1601,322.0365,17443.0
2022-07-13 14:30:00,327.19,328.55,327.19,328.38,17762.0,322.1941,323.5333,322.1941,323.3659,17762.0
2022-07-13 15:00:00,328.43,328.43,327.08,327.08,16500.0,323.4151,323.4151,322.0857,322.0857,16500.0
2022-07-13 15:30:00,327.13,327.19,324.88,325.1,72374.0,322.135,322.1941,319.9193,320.136,72374.0
2022-07-14 09:30:00,319.03,320.26,315.78,319.47,73844.0,314.1586,315.3699,310.9583,314.5919,73844.0
2022-07-14 10:00:00,319.61,320.3,318.92,319.4,50550.0,314.7298,315.4093,314.0503,314.523,50550.0
2022-07-14 10:30:00,319.51,321.25,318.59,320.61,51319.0,314.6313,316.3447,313.7254,315.7145,51319.0
2022-07-14 11:00:00,320.61,322.06,320.49,321.86,53155.0,315.7145,317.1424,315.5964,316.9454,53155.0
2022-07-14 11:30:00,321.85,323.14,321.39,322.64,17214.0,316.9356,318.2059,316.4826,317.7135,17214.0
2022-07-14 12:00:00,322.68,323.17,321.92,322.38,16886.0,317.7529,318.2354,317.0045,317.4575,16886.0
2022-07-14 12:30:00,322.5,323.11,322.28,322.73,17815.0,317.5757,318.1763,317.359,317.8022,17815.0
2022-07-14 13:00:00,322.73,323.93,322.23,323.56,25819.0,317.8022,318.9838,317.3098,318.6195,25819.0
2022-07-14 13:30:00,323.49,324.1,323.02,323.96,18714.0,318.5505,319.1512,318.0877,319.0134,18714.0
2022-07-14 14:00:00,323.96,325.82,323.78,325.68,18198.0,319.0134,320.845,318.8361,320.7071,18198.0
2022-07-14 14:30:00,325.51,326.24,325.13,326.03,20032.0,320.5397,321.2586,320.1655,321.0518,20032.0
2022-07-14 15:00:00,326.16,327.08,325.61,326.94,27952.0,321.1798,322.0857,320.6382,321.9479,27952.0
2022-07-14 15:30:00,326.97,327.32,325.9,326.46,87237.0,321.9774,322.3221,320.9237,321.4752,87237.0
2022-07-15 09:30:00,330.26,330.51,327.54,328.72,36325.0,325.2172,325.4634,322.5387,323.7007,36325.0
2022-07-15 10:00:00,329.49,330.86,328.84,329.96,12133.0,324.4589,325.808,323.8189,324.9218,12133.0
2022-07-15 10:30:00,329.88,330.02,328.61,329.34,20779.0,324.843,324.9808,323.5924,324.3112,20779.0
2022-07-15 11:00:00,329.29,330.4,329.18,329.7,15315.0,324.262,325.355,324.1537,324.6657,15315.0
2022-07-15 11:30:00,329.95,330.46,329.29,329.98,17077.0,324.9119,325.4141,324.262,324.9414,17077.0
2022-07-15 12:00:00,330.37,330.63,329.49,329.53,7090.0,325.3255,325.5815,324.4589,324.4983,7090.0
2022-07-15 12:30:00,329.39,330.24,329.32,329.61,20041.0,324.3605,325.1975,324.2915,324.5771,20041.0
2022-07-15 13:00:00,329.67,330.82,329.66,330.8,15642.0,324.6362,325.7686,324.6263,325.7489,15642.0
2022-07-15 13:30:00,330.65,330.75,329.25,329.58,19286.0,325.6012,325.6997,324.2226,324.5476,19286.0
2022-07-15 14:00:00,329.51,329.51,328.51,329.31,11432.0,324.4786,324.4786,323.4939,324.2817,11432.0
2022-07-15 14:30:00,329.42,329.62,328.95,329.47,7983.0,324.39,324.5869,323.9272,324.4392,7983.0
2022-07-15 15:00:00,329.52,330.25,329.51,329.79,13734.0,324.4885,325.2073,324.4786,324.7544,13734.0
2022-07-15 15:30:00,329.76,330.49,329.12,329.93,104101.0,324.7248,325.4437,324.0946,324.8922,104101.0
2022-07-18 09:30:00,330.87,330.87,327.42,327.42,21447.0,325.8179,325.8179,322.4205,322.4205,21447.0
2022-07-18 10:00:00,327.18,329.42,327.07,328.55,20496.0,322.1842,324.39,322.0759,323.5333,20496.0
2022-07-18 10:30:00,328.99,329.11,328.53,328.77,16611.0,323.9666,324.0847,323.5136,323.7499,16611.0
2022-07-18 11:00:00,328.77,329.85,328.55,328.79,12119.0,323.7499,324.8134,323.5333,323.7696,12119.0
2022-07-18 11:30:00,328.59,329.01,328.28,328.33,10038.0,323.5727,323.9863,323.2674,323.3166,10038.0
2022-07-18 12:00:00,328.23,328.59,327.54,327.54,10429.0,323.2182,323.5727,322.5387,322.5387,10429.0
2022-07-18 12:30:00,327.5,327.93,326.96,327.2,8979.0,322.4993,322.9228,321.9676,322.2039,8979.0
2022-07-18 13:00:00,327.35,327.81,326.82,327.77,13822.0,322.3516,322.8046,321.8297,322.7652,13822.0
2022-07-18 13:30:00,327.77,328.44,327.2,327.75,16090.0,322.7652,323.425,322.2039,322.7455,16090.0
2022-07-18 14:00:00,327.73,328.07,326.69,326.99,18010.0,322.7258,323.0606,321.7017,321.9971,18010.0
2022-07-18 14:30:00,327.02,327.39,326.41,327.16,17047.0,322.0266,322.391,321.426,322.1645,17047.0
2022-07-18 15:00:00,326.99,327.55,326.2,326.33,16903.0,321.9971,322.5486,321.2192,321.3472,16903.0
2022-07-18 15:30:00,326.09,326.44,324.8,326.03,97620.0,321.1108,321.4555,319.8405,321.0518,97620.0
2022-07-19 09:30:00,327.65,328.76,325.89,326.9,33190.0,322.647,323.7401,320.9139,321.9085,33190.0
2022-07-19 10:00:00,327.05,329.87,326.62,329.75,17108.0,322.0562,324.8331,321.6328,324.715,17108.0
2022-07-19 10:30:00,329.47,329.47,327.64,327.73,11641.0,324.4392,324.4392,322.6372,322.7258,11641.0
2022-07-19 11:00:00,327.78,328.67,327.67,328.05,14722.0,322.775,323.6515,322.6667,323.0409,14722.0
2022-07-19 11:30:00,328.1,328.2,327.1,327.56,31757.0,323.0902,323.1886,322.1054,322.5584,31757.0
2022-07-19 12:00:00,327.56,328.27,326.41,327.92,36428.0,322.5584,323.2576,321.426,322.9129,36428.0
2022-07-19 12:30:00,327.71,329.76,327.7,329.72,35887.0,322.7061,324.7248,322.6963,324.6854,35887.0
2022-07-19 13:00:00,329.83,330.18,328.12,328.12,49244.0,324.7937,325.1384,323.1099,323.1099,49244.0
2022-07-19 13:30:00,328.01,329.01,327.87,328.94,22021.0,323.0015,323.9863,322.8637,323.9173,22021.0
2022-07-19 14:00:00,328.97,330.3,328.95,329.92,34732.0,323.9469,325.2566,323.9272,324.8824,34732.0
2022-07-19 14:30:00,330.12,331.83,329.61,329.98,66550.0,325.0793,326.7632,324.5771,324.9414,66550.0
2022-07-19 15:00:00,329.84,330.22,329.51,329.64,20388.0,324.8036,325.1778,324.4786,324.6066,20388.0
2022-07-19 15:30:00,329.86,330.85,329.16,329.77,63248.0,324.8233,325.7982,324.134,324.7347,63248.0
2022-07-20 09:30:00,329.47,330.89,322.82,325.74,40440.0,324.4392,325.8376,317.8908,320.7662,40440.0
2022-07-20 10:00:00,325.74,327.56,325.02,326.9,18189.0,320.7662,322.5584,320.0572,321.9085,18189.0
2022-07-20 10:30:00,326.9,328.66,326.01,328.34,27542.0,321.9085,323.6416,321.0321,323.3265,27542.0
2022-07-20 11:00:00,328.45,329.04,328.04,328.21,13225.0,323.4348,324.0158,323.0311,323.1985,13225.0
2022-07-20 11:30:00,328.43,329.24,327.37,328.43,21103.0,323.4151,324.2127,322.3713,323.4151,21103.0
2022-07-20 12:00:00,328.31,328.4,326.92,326.92,14901.0,323.2969,323.3856,321.9282,321.9282,14901.0
2022-07-20 12:30:00,326.91,327.81,325.83,327.43,18602.0,321.9183,322.8046,320.8548,322.4304,18602.0
2022-07-20 13:00:00,327.43,327.94,326.87,326.87,16984.0,322.4304,322.9326,321.8789,321.8789,16984.0
2022-07-20 13:30:00,326.87,327.55,325.36,325.6,19725.0,321.8789,322.5486,320.392,320.6283,19725.0
2022-07-20 14:00:00,325.71,327.32,325.61,327.28,19766.0,320.7366,322.3221,320.6382,322.2827,19766.0
2022-07-20 14:30:00,327.35,327.49,325.4,326.31,20247.0,322.3516,322.4895,320.4314,321.3275,20247.0
2022-07-20 15:00:00,326.31,327.71,326.28,327.51,24372.0,321.3275,322.7061,321.2979,322.5092,24372.0
2022-07-20 15:30:00,327.4,327.89,326.15,326.6,85976.0,322.4008,322.8834,321.1699,321.6131,85976.0
2022-07-21 09:30:00,325.44,326.36,324.12,325.29,27797.0,320.4708,321.3767,319.1709,320.3231,27797.0
2022-07-21 10:00:00,325.13,325.2,322.83,323.14,28802.0,320.1655,320.2344,317.9006,318.2059,28802.0
2022-07-21 10:30:00,323.41,324.59,323.41,324.51,20542.0,318.4718,319.6338,318.4718,319.555,20542.0
2022-07-21 11:00:00,324.42,325.18,324.23,324.5,25713.0,319.4663,320.2147,319.2792,319.5451,25713.0
2022-07-21 11:30:00,324.51,325.17,324.06,324.09,34334.0,319.555,320.2049,319.1118,319.1414,34334.0
2022-07-21 12:00:00,324.0,326.83,323.94,326.83,40623.0,319.0528,321.8395,318.9937,321.8395,40623.0
2022-07-21 12:30:00,326.71,326.74,325.24,325.24,17772.0,321.7214,321.7509,320.2738,320.2738,17772.0
2022-07-21 13:00:00,325.51,327.43,325.48,327.09,44788.0,320.5397,322.4304,320.5102,322.0956,44788.0
2022-07-21 13:30:00,327.06,327.66,326.58,327.6,21492.0,322.066,322.6569,321.5934,322.5978,21492.0
2022-07-21 14:00:00,327.6,327.84,327.16,327.67,14532.0,322.5978,322.8341,322.1645,322.6667,14532.0
2022-07-21 14:30:00,327.6,328.19,327.51,327.88,27219.0,322.5978,323.1788,322.5092,322.8735,27219.0
2022-07-21 15:00:00,328.14,328.38,327.47,327.64,17481.0,323.1295,323.3659,322.4698,322.6372,17481.0
2022-07-21 15:30:00,327.59,327.93,327.07,327.93,67269.0,322.5879,322.9228,322.0759,322.9228,67269.0
2022-07-22 09:30:00,330.32,333.42,329.39,331.5,48583.0,325.2763,328.3289,324.3605,326.4382,48583.0
2022-07-22 10:00:00,331.34,332.9,330.79,332.4,16186.0,326.2807,327.8169,325.7391,327.3245,16186.0
2022-07-22 10:30:00,332.11,332.48,330.67,331.51,14137.0,327.0389,327.4033,325.6209,326.4481,14137.0
2022-07-22 11:00:00,331.28,331.91,330.56,330.86,20086.0,326.2216,326.842,325.5126,325.808,20086.0
2022-07-22 11:30:00,330.94,331.45,330.36,331.18,8764.0,325.8868,326.389,325.3156,326.1231,8764.0
2022-07-22 12:00:00,331.25,331.47,330.62,331.23,17912.0,326.1921,326.4087,325.5717,326.1724,17912.0
2022-07-22 12:30:00,330.94,331.88,330.84,331.06,39609.0,325.8868,326.8124,325.7883,326.005,39609.0
2022-07-22 13:00:00,331.07,331.07,329.2,329.71,27396.0,326.0148,326.0148,324.1734,324.6756,27396.0
2022-07-22 13:30:00,329.72,329.72,329.03,329.39,12900.0,324.6854,324.6854,324.006,324.3605,12900.0
2022-07-22 14:00:00,329.32,329.32,327.83,328.73,12427.0,324.2915,324.2915,322.8243,323.7105,12427.0
2022-07-22 14:30:00,328.83,329.2,328.45,328.93,13892.0,323.809,324.1734,323.4348,323.9075,13892.0
2022-07-22 15:00:00,328.92,330.41,328.64,330.41,19297.0,323.8976,325.3649,323.6219,325.3649,19297.0
2022-07-22 15:30:00,330.44,330.7,329.25,330.43,83801.0,325.3944,325.6505,324.2226,325.3846,83801.0
2022-07-25 09:30:00,332.69,341.65,332.64,340.82,167852.0,327.6101,336.4333,327.5608,335.6159,167852.0
2022-07-25 10:00:00,340.74,341.05,335.27,336.01,76708.0,335.5372,335.8424,330.1507,330.8794,76708.0
2022-07-25 10:30:00,336.07,337.29,335.79,336.71,29361.0,330.9385,332.1398,330.6627,331.5687,29361.0
2022-07-25 11:00:00,336.84,337.16,336.01,336.31,34920.0,331.6967,332.0118,330.8794,331.1748,34920.0
2022-07-25 11:30:00,336.26,337.07,336.12,336.57,29314.0,331.1256,331.9232,330.9877,331.4308,29314.0
2022-07-25 12:00:00,336.62,336.88,336.17,336.67,55497.0,331.4801,331.7361,331.0369,331.5293,55497.0
2022-07-25 12:30:00,336.76,336.78,336.03,336.03,27350.0,331.6179,331.6376,330.8991,330.8991,27350.0
2022-07-25 13:00:00,336.13,337.08,336.04,336.82,20248.0,330.9975,331.933,330.9089,331.677,20248.0
2022-07-25 13:30:00,336.93,337.29,336.19,336.44,39847.0,331.7853,332.1398,331.0566,331.3028,39847.0
2022-07-25 14:00:00,336.44,336.57,335.46,335.48,12661.0,331.3028,331.4308,330.3378,330.3575,12661.0
2022-07-25 14:30:00,335.53,335.77,334.67,334.98,21458.0,330.4067,330.643,329.5598,329.8651,21458.0
2022-07-25 15:00:00,335.13,335.57,334.35,335.13,41952.0,330.0128,330.4461,329.2447,330.0128,41952.0
2022-07-25 15:30:00,335.03,336.2,335.03,336.1,128686.0,329.9143,331.0665,329.9143,330.968,128686.0
2022-07-26 09:30:00,338.09,339.79,336.87,338.01,37692.0,332.9276,334.6017,331.7262,332.8488,37692.0
2022-07-26 10:00:00,338.01,339.53,337.56,339.28,20205.0,332.8488,334.3456,332.4057,334.0994,20205.0
2022-07-26 10:30:00,339.34,339.35,338.03,338.94,28327.0,334.1585,334.1684,332.8685,333.7646,28327.0
2022-07-26 11:00:00,338.96,339.11,337.89,338.67,31539.0,333.7843,333.932,332.7307,333.4988,31539.0
2022-07-26 11:30:00,338.64,339.0,337.39,337.51,22607.0,333.4692,333.8237,332.2383,332.3565,22607.0
2022-07-26 12:00:00,337.5,338.49,337.48,338.35,17060.0,332.3466,333.3215,332.3269,333.1836,17060.0
2022-07-26 12:30:00,338.35,338.75,337.86,338.37,19098.0,333.1836,333.5775,332.7011,333.2033,19098.0
2022-07-26 13:00:00,338.27,339.4,337.96,339.12,25315.0,333.1049,334.2176,332.7996,333.9419,25315.0
2022-07-26 13:30:00,338.99,339.06,338.02,338.1,16018.0,333.8139,333.8828,332.8587,332.9375,16018.0
2022-07-26 14:00:00,337.99,338.81,337.72,338.67,18657.0,332.8291,333.6366,332.5633,333.4988,18657.0
2022-07-26 14:30:00,338.67,339.06,338.05,338.13,37076.0,333.4988,333.8828,332.8882,332.967,37076.0
2022-07-26 15:00:00,338.08,338.2,337.52,338.09,20354.0,332.9178,333.0359,332.3663,332.9276,20354.0
2022-07-26 15:30:00,338.12,338.29,337.34,337.57,71245.0,332.9572,333.1246,332.1891,332.4156,71245.0
2022-07-27 09:30:00,336.73,338.4,333.59,334.41,72623.0,331.5884,333.2329,328.4963,329.3038,72623.0
2022-07-27 10:00:00,334.41,334.41,331.46,334.22,29704.0,329.3038,329.3038,326.3989,329.1167,29704.0
2022-07-27 10:30:00,334.39,337.26,333.97,337.26,20645.0,329.2841,332.1103,328.8705,332.1103,20645.0
2022-07-27 11:00:00,337.26,337.29,336.51,336.73,14657.0,332.1103,332.1398,331.3717,331.5884,14657.0
2022-07-27 11:30:00,336.88,337.53,335.7,337.08,34697.0,331.7361,332.3762,330.5741,331.933,34697.0
2022-07-27 12:00:00,337.08,337.31,336.5,337.0,25349.0,331.933,332.1595,331.3619,331.8543,25349.0
2022-07-27 12:30:00,337.24,337.88,336.78,337.03,15593.0,332.0906,332.7208,331.6376,331.8838,15593.0
2022-07-27 13:00:00,337.11,337.75,337.04,337.75,12948.0,331.9626,332.5928,331.8936,332.5928,12948.0
2022-07-27 13:30:00,337.7,338.37,337.21,337.21,17381.0,332.5436,333.2033,332.0611,332.0611,17381.0
2022-07-27 14:00:00,337.44,338.18,337.09,337.89,15456.0,332.2875,333.0162,331.9429,332.7307,15456.0
2022-07-27 14:30:00,337.84,339.77,337.26,338.77,34203.0,332.6814,334.582,332.1103,333.5972,34203.0
2022-07-27 15:00:00,339.07,340.25,338.69,340.25,32814.0,333.8927,335.0546,333.5185,335.0546,32814.0
2022-07-27 15:30:00,340.29,340.53,339.25,339.3,67554.0,335.094,335.3304,334.0699,334.1191,67554.0
2022-07-28 09:30:00,338.75,339.5,334.26,335.08,40477.0,333.5775,334.3161,329.1561,329.9636,40477.0
2022-07-28 10:00:00,335.42,336.98,335.12,336.56,21657.0,330.2984,331.8346,330.003,331.421,21657.0
2022-07-28 10:30:00,336.65,339.33,336.65,338.47,21483.0,331.5096,334.1487,331.5096,333.3018,21483.0
2022-07-28 11:00:00,338.36,340.27,337.75,340.13,19409.0,333.1935,335.0743,332.5928,334.9365,19409.0
2022-07-28 11:30:00,340.1,340.34,338.96,339.09,13460.0,334.9069,335.1433,333.7843,333.9123,13460.0
2022-07-28 12:00:00,339.34,340.72,339.18,340.72,20271.0,334.1585,335.5175,334.001,335.5175,20271.0
2022-07-28 12:30:00,340.69,340.69,339.76,340.26,12268.0,335.4879,335.4879,334.5721,335.0645,12268.0
2022-07-28 13:00:00,340.18,340.94,339.91,340.71,13583.0,334.9857,335.7341,334.7198,335.5076,13583.0
2022-07-28 13:30:00,340.72,341.12,340.33,340.99,21922.0,335.5175,335.9113,335.1334,335.7833,21922.0
2022-07-28 14:00:00,340.99,342.54,340.68,342.0,39700.0,335.7833,337.3097,335.4781,336.7779,39700.0
2022-07-28 14:30:00,342.0,342.13,340.13,340.71,26793.0,336.7779,336.9059,334.9365,335.5076,26793.0
2022-07-28 15:00:00,340.83,340.96,340.11,340.55,25229.0,335.6258,335.7538,334.9168,335.3501,25229.0
2022-07-28 15:30:00,340.48,340.9,339.64,339.96,66390.0,335.2811,335.6947,334.4539,334.7691,66390.0
2022-07-29 09:30:00,339.69,341.12,338.74,339.01,30464.0,334.5032,335.9113,333.5677,333.8336,30464.0
2022-07-29 10:00:00,339.01,340.1,338.62,339.54,14386.0,333.8336,334.9069,333.4495,334.3555,14386.0
2022-07-29 10:30:00,339.52,340.5,339.52,339.9,13195.0,334.3358,335.3008,334.3358,334.71,13195.0
2022-07-29 11:00:00,340.17,340.65,338.77,339.38,13722.0,334.9759,335.4485,333.5972,334.1979,13722.0
2022-07-29 11:30:00,339.5,339.6,338.74,338.92,20118.0,334.3161,334.4146,333.5677,333.7449,20118.0
2022-07-29 12:00:00,338.76,339.65,337.51,339.65,15026.0,333.5874,334.4638,332.3565,334.4638,15026.0
2022-07-29 12:30:00,339.65,340.51,339.49,340.11,13651.0,334.4638,335.3107,334.3062,334.9168,13651.0
2022-07-29 13:00:00,340.1,340.66,339.21,339.35,20521.0,334.9069,335.4584,334.0305,334.1684,20521.0
2022-07-29 13:30:00,339.38,339.53,338.88,339.36,15308.0,334.1979,334.3456,333.7056,334.1782,15308.0
2022-07-29 14:00:00,339.36,340.64,338.98,340.45,32849.0,334.1782,335.4387,333.804,335.2516,32849.0
2022-07-29 14:30:00,340.51,341.26,340.32,340.98,34025.0,335.3107,336.0492,335.1236,335.7735,34025.0
2022-07-29 15:00:00,341.03,342.28,340.97,342.23,28685.0,335.8227,337.0536,335.7636,337.0044,28685.0
2022-07-29 15:30:00,342.23,342.37,340.83,341.69,89093.0,337.0044,337.1423,335.6258,336.4726,89093.0
2022-08-01 09:30:00,340.05,345.13,340.05,343.86,38893.0,334.8577,339.8601,334.8577,338.6095,38893.0
2022-08-01 10:00:00,343.86,345.99,342.25,342.25,23722.0,338.6095,340.707,337.0241,337.0241,23722.0
2022-08-01 10:30:00,342.13,344.03,342.02,343.38,24570.0,336.9059,338.7769,336.7976,338.1368,24570.0
2022-08-01 11:00:00,343.57,345.3,343.48,345.19,25815.0,338.3239,340.0275,338.2353,339.9192,25815.0
2022-08-01 11:30:00,345.17,345.48,344.32,344.42,19931.0,339.8995,340.2048,339.0625,339.161,19931.0
2022-08-01 12:00:00,344.41,346.3,344.31,345.78,23642.0,339.1511,341.0123,339.0526,340.5002,23642.0
2022-08-01 12:30:00,345.58,345.88,344.29,344.75,18677.0,340.3032,340.5987,339.0329,339.4859,18677.0
2022-08-01 13:00:00,344.6,345.61,344.27,344.53,18568.0,339.3382,340.3328,339.0133,339.2693,18568.0
2022-08-01 13:30:00,344.65,344.75,343.21,343.48,12830.0,339.3874,339.4859,337.9694,338.2353,12830.0
2022-08-01 14:00:00,343.48,343.48,341.85,342.15,27217.0,338.2353,338.2353,336.6302,336.9256,27217.0
2022-08-01 14:30:00,342.15,342.87,341.48,342.6,23100.0,336.9256,337.6346,336.2659,337.3688,23100.0
2022-08-01 15:00:00,342.6,343.52,342.34,343.22,26274.0,337.3688,338.2747,337.1127,337.9793,26274.0
2022-08-01 15:30:00,343.12,343.98,342.37,342.49,102884.0,337.8808,338.7277,337.1423,337.2604,102884.0
2022-08-02 09:30:00,344.73,345.15,335.57,339.35,58707.0,339.4662,339.8798,330.4461,334.1684,58707.0
2022-08-02 10:00:00,339.35,340.39,338.38,338.78,41127.0,334.1684,335.1925,333.2132,333.6071,41127.0
2022-08-02 10:30:00,338.78,341.89,338.56,340.95,23260.0,333.6071,336.6696,333.3904,335.7439,23260.0
2022-08-02 11:00:00,341.23,341.88,340.51,341.37,21420.0,336.0197,336.6597,335.3107,336.1575,21420.0
2022-08-02 11:30:00,341.26,341.81,340.49,341.06,19961.0,336.0492,336.5908,335.291,335.8523,19961.0
2022-08-02 12:00:00,340.97,341.67,340.2,340.97,22279.0,335.7636,336.453,335.0054,335.7636,22279.0
2022-08-02 12:30:00,341.02,341.36,340.21,340.21,22246.0,335.8129,336.1477,335.0152,335.0152,22246.0
2022-08-02 13:00:00,340.1,340.1,338.33,338.56,32899.0,334.9069,334.9069,333.164,333.3904,32899.0
2022-08-02 13:30:00,338.59,338.77,337.29,337.36,25523.0,333.42,333.5972,332.1398,332.2088,25523.0
2022-08-02 14:00:00,337.2,337.89,336.7,337.65,47538.0,332.0512,332.7307,331.5588,332.4943,47538.0
2022-08-02 14:30:00,337.66,337.66,336.65,336.85,54734.0,332.5042,332.5042,331.5096,331.7065,54734.0
2022-08-02 15:00:00,336.87,337.27,335.75,336.13,36912.0,331.7262,332.1201,330.6233,330.9975,36912.0
2022-08-02 15:30:00,336.04,336.73,334.33,335.05,123686.0,330.9089,331.5884,329.225,329.934,123686.0
2022-08-03 09:30:00,336.05,338.93,334.33,335.04,40932.0,330.9188,333.7548,329.225,329.9242,40932.0
2022-08-03 10:00:00,334.97,334.97,327.81,329.95,78853.0,329.8553,329.8553,322.8046,324.9119,78853.0
2022-08-03 10:30:00,329.94,330.97,327.11,330.14,53812.0,324.9021,325.9163,322.1153,325.099,53812.0
2022-08-03 11:00:00,330.17,330.45,328.78,329.01,28969.0,325.1285,325.4043,323.7598,323.9863,28969.0
2022-08-03 11:30:00,329.01,329.65,328.53,329.18,19863.0,323.9863,324.6165,323.5136,324.1537,19863.0
2022-08-03 12:00:00,329.24,329.68,327.77,329.67,31281.0,324.2127,324.646,322.7652,324.6362,31281.0
2022-08-03 12:30:00,329.69,330.24,327.39,328.3,42841.0,324.6559,325.1975,322.391,323.2871,42841.0
2022-08-03 13:00:00,328.22,328.9,326.19,326.62,48293.0,323.2083,323.8779,321.2093,321.6328,48293.0
2022-08-03 13:30:00,326.74,328.23,326.65,327.22,50935.0,321.7509,323.2182,321.6623,322.2236,50935.0
2022-08-03 14:00:00,327.31,328.36,327.12,327.63,37719.0,322.3122,323.3462,322.1251,322.6273,37719.0
2022-08-03 14:30:00,327.64,328.31,327.26,328.0,33161.0,322.6372,323.2969,322.263,322.9917,33161.0
2022-08-03 15:00:00,327.93,329.5,327.93,328.56,59498.0,322.9228,324.4688,322.9228,323.5431,59498.0
2022-08-03 15:30:00,328.52,328.52,326.74,327.07,179502.0,323.5037,323.5037,321.7509,322.0759,179502.0
2022-08-04 09:30:00,336.54,347.57,336.54,344.37,137154.0,331.4013,342.2629,331.4013,339.1117,137154.0
2022-08-04 10:00:00,344.37,348.49,343.92,344.25,94778.0,339.1117,343.1688,338.6686,338.9936,94778.0
2022-08-04 10:30:00,344.29,347.68,343.83,346.23,53418.0,339.0329,342.3712,338.58,340.9433,53418.0
2022-08-04 11:00:00,346.19,346.63,340.41,341.0,61187.0,340.9039,341.3372,335.2122,335.7932,61187.0
2022-08-04 11:30:00,340.82,342.03,339.22,341.46,29997.0,335.6159,336.8075,334.0404,336.2462,29997.0
2022-08-04 12:00:00,341.65,342.13,340.1,341.15,21964.0,336.4333,336.9059,334.9069,335.9409,21964.0
2022-08-04 12:30:00,341.38,343.55,340.92,341.16,26676.0,336.1674,338.3042,335.7144,335.9507,26676.0
2022-08-04 13:00:00,340.9,342.33,340.13,340.59,36104.0,335.6947,337.1029,334.9365,335.3894,36104.0
2022-08-04 13:30:00,340.65,341.17,339.49,339.88,24649.0,335.4485,335.9606,334.3062,334.6903,24649.0
2022-08-04 14:00:00,339.92,341.07,339.67,339.74,21153.0,334.7297,335.8621,334.4835,334.5524,21153.0
2022-08-04 14:30:00,339.71,340.83,339.12,339.82,24724.0,334.5229,335.6258,333.9419,334.6312,24724.0
2022-08-04 15:00:00,339.91,340.0,338.22,338.58,26826.0,334.7198,334.8085,333.0556,333.4101,26826.0
2022-08-04 15:30:00,338.55,338.67,336.68,337.82,134555.0,333.3806,333.4988,331.5391,332.6617,134555.0
2022-08-05 09:30:00,336.62,346.63,336.62,343.14,57526.0,331.4801,341.3372,331.4801,337.9005,57526.0
2022-08-05 10:00:00,342.92,343.79,340.65,342.5,64105.0,337.6839,338.5406,335.4485,337.2703,64105.0
2022-08-05 10:30:00,342.5,344.26,342.25,343.39,40101.0,337.2703,339.0034,337.0241,338.1467,40101.0
2022-08-05 11:00:00,343.39,344.89,342.84,343.08,38313.0,338.1467,339.6238,337.6051,337.8414,38313.0
2022-08-05 11:30:00,343.0,344.58,342.44,344.05,41403.0,337.7626,339.3185,337.2112,338.7966,41403.0
2022-08-05 12:00:00,344.07,344.57,343.21,343.45,35543.0,338.8163,339.3087,337.9694,338.2058,35543.0
2022-08-05 12:30:00,343.15,345.28,343.01,344.52,30075.0,337.9104,340.0078,337.7725,339.2594,30075.0
2022-08-05 13:00:00,344.61,345.04,343.8,344.39,45282.0,339.3481,339.7715,338.5504,339.1314,45282.0
2022-08-05 13:30:00,344.25,345.72,343.97,344.63,28607.0,338.9936,340.4411,338.7178,339.3678,28607.0
2022-08-05 14:00:00,344.48,345.02,344.18,344.46,18131.0,339.22,339.7518,338.9246,339.2004,18131.0
2022-08-05 14:30:00,344.49,346.34,344.4,346.11,33256.0,339.2299,341.0516,339.1413,340.8252,33256.0
2022-08-05 15:00:00,346.42,346.98,345.92,346.11,26613.0,341.1304,341.6819,340.6381,340.8252,26613.0
2022-08-05 15:30:00,346.14,346.77,345.93,346.72,105559.0,340.8547,341.4751,340.6479,341.4258,105559.0
2022-08-08 09:30:00,346.95,349.86,344.44,345.56,77879.0,341.6523,344.5179,339.1807,340.2836,77879.0
2022-08-08 10:00:00,345.5,347.38,345.49,347.38,49088.0,340.2245,342.0758,340.2146,342.0758,49088.0
2022-08-08 10:30:00,347.43,349.12,347.43,347.95,33991.0,342.125,343.7892,342.125,342.6371,33991.0
2022-08-08 11:00:00,348.12,348.66,347.08,348.05,39414.0,342.8045,343.3362,341.7803,342.7355,39414.0
2022-08-08 11:30:00,348.15,348.17,346.55,347.11,41567.0,342.834,342.8537,341.2584,341.8099,41567.0
2022-08-08 12:00:00,347.07,347.22,346.28,346.62,46005.0,341.7705,341.9182,340.9926,341.3274,46005.0
2022-08-08 12:30:00,346.49,346.54,345.46,346.0,47574.0,341.1994,341.2486,340.1851,340.7168,47574.0
2022-08-08 13:00:00,346.0,346.91,345.86,346.33,23203.0,340.7168,341.6129,340.579,341.0418,23203.0
2022-08-08 13:30:00,346.15,347.08,345.83,346.97,15982.0,340.8645,341.7803,340.5494,341.672,15982.0
2022-08-08 14:00:00,346.82,347.16,346.39,346.74,40627.0,341.5243,341.8591,341.1009,341.4455,40627.0
2022-08-08 14:30:00,346.72,347.64,346.68,347.18,41212.0,341.4258,342.3318,341.3865,341.8788,41212.0
2022-08-08 15:00:00,347.28,348.47,346.84,347.31,65137.0,341.9773,343.1491,341.544,342.0068,65137.0
2022-08-08 15:30:00,347.31,348.77,347.14,347.38,123781.0,342.0068,343.4445,341.8394,342.0758,123781.0
2022-08-09 09:30:00,350.0,356.23,349.57,355.29,132126.0,344.6558,350.7906,344.2323,349.865,132126.0
2022-08-09 10:00:00,355.23,357.97,354.24,357.5,55570.0,349.8059,352.5041,348.831,352.0412,55570.0
2022-08-09 10:30:00,357.55,357.84,355.35,355.81,37807.0,352.0905,352.376,349.9241,350.377,37807.0
2022-08-09 11:00:00,355.79,357.1,355.15,356.24,39851.0,350.3573,351.6473,349.7271,350.8005,39851.0
2022-08-09 11:30:00,356.38,357.89,355.8,357.73,28695.0,350.9383,352.4253,350.3672,352.2677,28695.0
2022-08-09 12:00:00,357.87,358.64,356.13,356.36,50331.0,352.4056,353.1638,350.6922,350.9186,50331.0
2022-08-09 12:30:00,356.52,358.15,356.4,358.15,23462.0,351.0762,352.6813,350.958,352.6813,23462.0
2022-08-09 13:00:00,358.13,358.25,357.38,357.77,22290.0,352.6616,352.7798,351.9231,352.3071,22290.0
2022-08-09 13:30:00,357.65,357.78,356.72,357.19,61072.0,352.1889,352.317,351.2731,351.736,61072.0
2022-08-09 14:00:00,357.19,357.27,355.72,355.83,31854.0,351.736,351.8148,350.2884,350.3967,31854.0
2022-08-09 14:30:00,355.79,356.29,354.85,354.96,58038.0,350.3573,350.8497,349.4317,349.54,58038.0
2022-08-09 15:00:00,354.98,355.07,353.86,354.29,87443.0,349.5597,349.6483,348.4568,348.8803,87443.0
2022-08-09 15:30:00,354.35,355.33,354.0,354.85,163615.0,348.9393,349.9044,348.5947,349.4317,163615.0
2022-08-10 09:30:00,356.65,359.86,355.04,357.91,80484.0,351.2042,354.3652,349.6188,352.445,80484.0
2022-08-10 10:00:00,357.73,358.28,357.06,357.9,21883.0,352.2677,352.8093,351.608,352.4351,21883.0
2022-08-10 10:30:00,358.31,358.92,357.52,358.56,24545.0,352.8389,353.4396,352.0609,353.0851,24545.0
2022-08-10 11:00:00,358.57,359.69,357.44,359.58,41789.0,353.0949,354.1978,351.9822,354.0895,41789.0
2022-08-10 11:30:00,359.7,359.77,357.86,357.86,15228.0,354.2076,354.2766,352.3957,352.3957,15228.0
2022-08-10 12:00:00,358.04,358.4,356.83,358.23,12240.0,352.573,352.9275,351.3815,352.7601,12240.0
2022-08-10 12:30:00,358.17,358.63,357.78,358.63,13085.0,352.701,353.154,352.317,353.154,13085.0
2022-08-10 13:00:00,358.52,358.64,358.03,358.27,13862.0,353.0457,353.1638,352.5631,352.7995,13862.0
2022-08-10 13:30:00,358.35,359.18,358.16,358.56,19551.0,352.8783,353.6956,352.6912,353.0851,19551.0
2022-08-10 14:00:00,358.57,358.78,357.95,358.38,18234.0,353.0949,353.3017,352.4844,352.9078,18234.0
2022-08-10 14:30:00,358.38,358.78,357.56,357.96,18496.0,352.9078,353.3017,352.1003,352.4942,18496.0
2022-08-10 15:00:00,358.08,359.14,357.59,359.14,44318.0,352.6124,353.6562,352.1299,353.6562,44318.0
2022-08-10 15:30:00,359.02,359.97,358.08,359.45,132522.0,353.538,354.4735,352.6124,353.9615,132522.0
2022-08-11 09:30:00,359.1,362.88,357.81,362.31,91902.0,353.6168,357.3391,352.3465,356.7778,91902.0
2022-08-11 10:00:00,362.38,363.19,361.44,362.07,47057.0,356.8467,357.6444,355.9211,356.5415,47057.0
2022-08-11 10:30:00,362.2,362.78,361.27,361.81,31425.0,356.6695,357.2406,355.7537,356.2854,31425.0
2022-08-11 11:00:00,361.78,362.06,360.54,360.54,33478.0,356.2559,356.5316,355.0348,355.0348,33478.0
2022-08-11 11:30:00,360.55,361.22,359.73,360.77,18464.0,355.0447,355.7044,354.2372,355.2613,18464.0
2022-08-11 12:00:00,360.71,361.37,360.22,360.68,21876.0,355.2022,355.8521,354.7197,355.1727,21876.0
2022-08-11 12:30:00,360.61,361.11,360.05,360.21,22541.0,355.1038,355.5961,354.5523,354.7099,22541.0
2022-08-11 13:00:00,360.24,360.75,359.86,360.44,34204.0,354.7394,355.2416,354.3652,354.9363,34204.0
2022-08-11 13:30:00,360.48,360.81,359.6,359.93,42043.0,354.9757,355.3007,354.1092,354.4341,42043.0
2022-08-11 14:00:00,359.92,360.49,359.24,360.06,53951.0,354.4243,354.9856,353.7547,354.5621,53951.0
2022-08-11 14:30:00,360.12,360.18,359.23,360.0,37974.0,354.6212,354.6803,353.7448,354.5031,37974.0
2022-08-11 15:00:00,360.09,360.18,358.93,359.43,63165.0,354.5917,354.6803,353.4494,353.9418,63165.0
2022-08-11 15:30:00,359.41,359.68,357.81,358.75,115240.0,353.9221,354.188,352.3465,353.2722,115240.0
2022-08-12 09:30:00,358.37,362.75,357.46,362.12,31227.0,352.898,357.2111,352.0018,356.5907,31227.0
2022-08-12 10:00:00,361.92,362.0,360.43,361.6,19073.0,356.3937,356.4725,354.9265,356.0786,19073.0
2022-08-12 10:30:00,361.42,362.13,360.92,361.09,17342.0,355.9014,356.6005,355.409,355.5764,17342.0
2022-08-12 11:00:00,361.18,361.52,360.55,360.81,20078.0,355.665,355.9999,355.0447,355.3007,20078.0
2022-08-12 11:30:00,360.69,362.09,360.69,361.43,56235.0,355.1825,356.5612,355.1825,355.9112,56235.0
2022-08-12 12:00:00,361.66,362.97,361.51,362.82,42464.0,356.1377,357.4277,355.99,357.28,42464.0
2022-08-12 12:30:00,363.0,364.31,363.0,363.75,14746.0,357.4573,358.7473,357.4573,358.1958,14746.0
2022-08-12 13:00:00,363.79,363.81,362.57,362.94,6336.0,358.2352,358.2549,357.0338,357.3982,6336.0
2022-08-12 13:30:00,363.14,363.14,362.4,362.86,5831.0,357.5951,357.5951,356.8664,357.3194,5831.0
2022-08-12 14:00:00,362.85,362.85,362.16,362.75,9451.0,357.3095,357.3095,356.6301,357.2111,9451.0
2022-08-12 14:30:00,362.84,363.39,362.8,363.3,15619.0,357.2997,357.8413,357.2603,357.7527,15619.0
2022-08-12 15:00:00,363.34,364.39,363.34,364.3,34196.0,357.7921,358.826,357.7921,358.7374,34196.0
2022-08-12 15:30:00,364.17,365.4,363.83,365.03,121020.0,358.6094,359.8206,358.2746,359.4563,121020.0
2022-08-15 09:30:00,364.09,367.82,361.67,367.24,58407.0,358.5306,362.2037,356.1476,361.6325,58407.0
2022-08-15 10:00:00,367.29,368.0,366.52,367.34,54820.0,361.6818,362.3809,360.9235,361.731,54820.0
2022-08-15 10:30:00,367.37,368.46,366.37,367.85,30260.0,361.7605,362.8339,360.7758,362.2332,30260.0
2022-08-15 11:00:00,368.06,368.4,365.45,366.26,33129.0,362.44,362.7748,359.8698,360.6675,33129.0
2022-08-15 11:30:00,366.35,368.37,365.77,368.07,34567.0,360.7561,362.7453,360.185,362.4498,34567.0
2022-08-15 12:00:00,368.13,370.74,366.84,370.69,41892.0,362.5089,365.0791,361.2386,365.0298,41892.0
2022-08-15 12:30:00,370.65,371.81,370.36,370.4,40790.0,364.9904,366.1327,364.7049,364.7443,40790.0
2022-08-15 13:00:00,370.34,370.57,369.02,369.62,13891.0,364.6852,364.9117,363.3853,363.9762,13891.0
2022-08-15 13:30:00,369.64,370.19,369.58,369.68,16157.0,363.9959,364.5375,363.9368,364.0353,16157.0
2022-08-15 14:00:00,369.67,371.29,369.54,371.13,19377.0,364.0254,365.6207,363.8974,365.4631,19377.0
2022-08-15 14:30:00,371.17,371.47,370.76,371.4,25020.0,365.5025,365.7979,365.0988,365.729,25020.0
2022-08-15 15:00:00,371.49,371.92,370.33,371.18,36651.0,365.8176,366.2411,364.6753,365.5124,36651.0
2022-08-15 15:30:00,371.14,371.9,370.56,371.44,86425.0,365.473,366.2214,364.9018,365.7684,86425.0
2022-08-16 09:30:00,370.32,373.66,370.32,373.66,28175.0,364.6655,367.9545,364.6655,367.9545,28175.0
2022-08-16 10:00:00,373.65,374.25,371.33,374.16,35041.0,367.9446,368.5355,365.6601,368.4469,35041.0
2022-08-16 10:30:00,373.8,373.89,371.38,372.76,13529.0,368.0924,368.181,365.7093,367.0682,13529.0
2022-08-16 11:00:00,372.55,373.36,371.95,373.19,11636.0,366.8614,367.6591,366.2706,367.4917,11636.0
2022-08-16 11:30:00,373.22,374.05,372.77,372.79,12083.0,367.5212,368.3385,367.0781,367.0978,12083.0
2022-08-16 12:00:00,372.69,373.37,372.04,373.37,15721.0,366.9993,367.6689,366.3592,367.6689,15721.0
2022-08-16 12:30:00,373.33,374.37,373.23,373.97,14574.0,367.6295,368.6536,367.5311,368.2598,14574.0
2022-08-16 13:00:00,374.07,374.58,373.8,374.23,14716.0,368.3582,368.8604,368.0924,368.5158,14716.0
2022-08-16 13:30:00,374.26,375.2,374.22,374.68,17503.0,368.5453,369.471,368.5059,368.9589,17503.0
2022-08-16 14:00:00,374.68,375.23,373.93,374.4,37790.0,368.9589,369.5005,368.2204,368.6832,37790.0
2022-08-16 14:30:00,374.35,374.43,372.58,372.9,32131.0,368.634,368.7127,366.891,367.2061,32131.0
2022-08-16 15:00:00,373.0,373.86,372.66,373.64,21290.0,367.3046,368.1514,366.9698,367.9348,21290.0
2022-08-16 15:30:00,373.58,374.53,373.58,374.1,56725.0,367.8757,368.8112,367.8757,368.3878,56725.0
2022-08-17 09:30:00,372.06,373.77,370.56,370.87,40956.0,366.3789,368.0628,364.9018,365.2071,40956.0
2022-08-17 10:00:00,370.85,371.13,369.28,370.11,28036.0,365.1874,365.4631,363.6414,364.4587,28036.0
2022-08-17 10:30:00,370.11,370.28,368.16,368.44,71080.0,364.4587,364.6261,362.5385,362.8142,71080.0
2022-08-17 11:00:00,368.49,369.14,367.19,368.9,37110.0,362.8634,363.5035,361.5833,363.2672,37110.0
2022-08-17 11:30:00,368.86,368.92,366.9,366.99,17644.0,363.2278,363.2869,361.2977,361.3863,17644.0
2022-08-17 12:00:00,366.91,367.65,366.74,367.44,24144.0,361.3076,362.0363,361.1402,361.8295,24144.0
2022-08-17 12:30:00,367.46,369.66,367.46,369.66,20351.0,361.8492,364.0156,361.8492,364.0156,20351.0
2022-08-17 13:00:00,369.61,369.62,368.79,368.79,19357.0,363.9663,363.9762,363.1588,363.1588,19357.0
2022-08-17 13:30:00,368.95,369.25,368.36,368.66,19974.0,363.3164,363.6118,362.7354,363.0308,19974.0
2022-08-17 14:00:00,368.97,369.33,368.28,369.03,22127.0,363.3361,363.6906,362.6566,363.3952,22127.0
2022-08-17 14:30:00,369.08,370.04,368.69,368.87,18959.0,363.4444,364.3898,363.0604,363.2376,18959.0
2022-08-17 15:00:00,368.9,369.03,367.66,367.99,21152.0,363.2672,363.3952,362.0461,362.3711,21152.0
2022-08-17 15:30:00,367.98,368.76,367.07,367.4,72483.0,362.3612,363.1293,361.4651,361.7901,72483.0
2022-08-18 09:30:00,368.08,369.43,365.86,366.21,53902.0,362.4597,363.7891,360.2736,360.6182,53902.0
2022-08-18 10:00:00,366.22,366.91,364.68,365.38,19656.0,360.6281,361.3076,359.1116,359.8009,19656.0
2022-08-18 10:30:00,365.29,366.08,365.09,365.56,17758.0,359.7123,360.4902,359.5153,359.9782,17758.0
2022-08-18 11:00:00,365.52,366.19,365.05,365.13,15722.0,359.9388,360.5985,359.476,359.5547,15722.0
2022-08-18 11:30:00,365.04,365.44,364.68,365.23,22887.0,359.4661,359.86,359.1116,359.6532,22887.0
2022-08-18 12:00:00,365.24,366.45,364.89,365.29,21360.0,359.6631,360.8546,359.3184,359.7123,21360.0
2022-08-18 12:30:00,365.25,365.3,364.55,364.75,11346.0,359.6729,359.7221,358.9836,359.1805,11346.0
2022-08-18 13:00:00,364.75,365.65,364.68,365.03,14408.0,359.1805,360.0668,359.1116,359.4563,14408.0
2022-08-18 13:30:00,365.04,365.23,364.33,365.08,22589.0,359.4661,359.6532,358.767,359.5055,22589.0
2022-08-18 14:00:00,365.14,366.91,365.02,366.67,10558.0,359.5646,361.3076,359.4464,361.0712,10558.0
2022-08-18 14:30:00,366.54,367.99,366.54,367.9,13383.0,360.9432,362.3711,360.9432,362.2824,13383.0
2022-08-18 15:00:00,367.91,368.25,367.65,368.15,18446.0,362.2923,362.6271,362.0363,362.5286,18446.0
2022-08-18 15:30:00,368.05,368.63,367.59,368.59,71783.0,362.4301,363.0013,361.9772,362.9619,71783.0
2022-08-19 09:30:00,370.0,370.97,367.01,367.78,100801.0,364.3504,365.3056,361.406,362.1643,100801.0
2022-08-19 10:00:00,367.79,368.61,367.2,368.2,30635.0,362.1741,362.9816,361.5931,362.5779,30635.0
2022-08-19 10:30:00,368.48,371.06,368.24,371.06,56805.0,362.8536,365.3942,362.6172,365.3942,56805.0
2022-08-19 11:00:00,371.08,371.84,370.27,370.5,24678.0,365.4139,366.1623,364.6163,364.8427,24678.0
2022-08-19 11:30:00,370.53,371.42,370.26,370.94,23630.0,364.8723,365.7487,364.6064,365.276,23630.0
2022-08-19 12:00:00,370.6,372.39,370.54,371.41,15152.0,364.9412,366.7039,364.8821,365.7388,15152.0
2022-08-19 12:30:00,371.52,373.0,371.32,372.84,20941.0,365.8472,367.3046,365.6502,367.147,20941.0
2022-08-19 13:00:00,372.8,373.0,372.56,372.92,22188.0,367.1076,367.3046,366.8713,367.2258,22188.0
2022-08-19 13:30:00,372.85,372.87,371.69,372.35,17249.0,367.1569,367.1766,366.0146,366.6645,17249.0
2022-08-19 14:00:00,372.47,372.7,371.23,371.57,10886.0,366.7827,367.0091,365.5616,365.8964,10886.0
2022-08-19 14:30:00,371.4,371.91,371.16,371.49,14600.0,365.729,366.2312,365.4927,365.8176,14600.0
2022-08-19 15:00:00,371.57,372.11,371.19,371.54,15453.0,365.8964,366.4282,365.5222,365.8669,15453.0
2022-08-19 15:30:00,371.45,371.96,370.84,371.06,78530.0,365.7782,366.2804,365.1775,365.3942,78530.0
2022-08-22 09:30:00,369.19,371.98,368.62,369.73,54442.0,363.5527,366.3001,362.9914,364.0845,54442.0
2022-08-22 10:00:00,369.58,369.88,368.76,369.21,33035.0,363.9368,364.2322,363.1293,363.5724,33035.0
2022-08-22 10:30:00,369.17,370.88,368.9,368.9,25643.0,363.533,365.2169,363.2672,363.2672,25643.0
2022-08-22 11:00:00,369.04,371.0,369.04,370.47,22441.0,363.405,365.3351,363.405,364.8132,22441.0
2022-08-22 11:30:00,370.48,370.72,368.75,369.02,14633.0,364.823,365.0594,363.1195,363.3853,14633.0
2022-08-22 12:00:00,369.01,369.66,368.58,368.61,26478.0,363.3755,364.0156,362.9521,362.9816,26478.0
2022-08-22 12:30:00,368.65,369.31,368.64,369.13,22805.0,363.021,363.6709,363.0111,363.4937,22805.0
2022-08-22 13:00:00,369.2,369.34,368.5,368.92,19936.0,363.5626,363.7005,362.8733,363.2869,19936.0
2022-08-22 13:30:00,368.76,368.91,367.61,367.84,11489.0,363.1293,363.277,361.9969,362.2234,11489.0
2022-08-22 14:00:00,367.79,368.39,367.25,367.67,28488.0,362.1741,362.765,361.6424,362.056,28488.0
2022-08-22 14:30:00,367.65,367.88,367.25,367.64,15142.0,362.0363,362.2627,361.6424,362.0264,15142.0
2022-08-22 15:00:00,367.57,368.9,367.56,368.24,16962.0,361.9575,363.2672,361.9476,362.6172,16962.0
2022-08-22 15:30:00,368.24,368.33,367.45,368.13,94631.0,362.6172,362.7059,361.8393,362.5089,94631.0
2022-08-23 09:30:00,367.34,368.18,365.32,366.38,40759.0,361.731,362.5582,359.7418,360.7856,40759.0
2022-08-23 10:00:00,366.15,367.25,365.69,366.22,16632.0,360.5592,361.6424,360.1062,360.6281,16632.0
2022-08-23 10:30:00,366.64,367.23,366.33,366.7,14074.0,361.0417,361.6227,360.7364,361.1008,14074.0
2022-08-23 11:00:00,366.7,367.23,366.0,366.89,9769.0,361.1008,361.6227,360.4115,361.2879,9769.0
2022-08-23 11:30:00,367.03,367.37,366.65,366.81,8611.0,361.4257,361.7605,361.0515,361.2091,8611.0
2022-08-23 12:00:00,366.9,367.22,366.06,366.14,10640.0,361.2977,361.6128,360.4705,360.5493,10640.0
2022-08-23 12:30:00,366.13,366.98,366.09,366.78,8643.0,360.5395,361.3765,360.5001,361.1795,8643.0
2022-08-23 13:00:00,366.61,367.12,366.35,366.58,7567.0,361.0121,361.5143,360.7561,360.9826,7567.0
2022-08-23 13:30:00,366.58,366.69,365.39,365.6,9443.0,360.9826,361.0909,359.8108,360.0176,9443.0
2022-08-23 14:00:00,365.59,366.07,364.37,364.98,16751.0,360.0077,360.4804,358.8063,359.407,16751.0
2022-08-23 14:30:00,364.99,365.11,363.77,363.91,22420.0,359.4169,359.535,358.2155,358.3534,22420.0
2022-08-23 15:00:00,364.05,365.83,364.05,365.3,19312.0,358.4912,360.244,358.4912,359.7221,19312.0
2022-08-23 15:30:00,365.29,365.66,363.92,363.99,53728.0,359.7123,360.0766,358.3632,358.4321,53728.0
2022-08-24 09:30:00,364.36,365.41,362.05,363.32,31741.0,358.7965,359.8305,356.5218,357.7724,31741.0
2022-08-24 10:00:00,362.94,364.25,362.48,363.83,27253.0,357.3982,358.6882,356.9452,358.2746,27253.0
2022-08-24 10:30:00,363.82,365.11,363.14,363.77,18202.0,358.2647,359.535,357.5951,358.2155,18202.0
2022-08-24 11:00:00,363.57,363.85,362.28,363.77,16694.0,358.0186,358.2943,356.7483,358.2155,16694.0
2022-08-24 11:30:00,363.95,364.52,363.84,364.1,11666.0,358.3928,358.954,358.2844,358.5405,11666.0
2022-08-24 12:00:00,363.89,363.93,363.35,363.77,7598.0,358.3337,358.3731,357.8019,358.2155,7598.0
2022-08-24 12:30:00,363.78,363.78,362.31,363.19,14085.0,358.2253,358.2253,356.7778,357.6444,14085.0
2022-08-24 13:00:00,363.32,364.78,363.09,364.51,17086.0,357.7724,359.2101,357.5459,358.9442,17086.0
2022-08-24 13:30:00,364.43,364.52,363.4,363.77,18828.0,358.8654,358.954,357.8512,358.2155,18828.0
2022-08-24 14:00:00,363.81,364.52,363.74,364.48,15771.0,358.2549,358.954,358.186,358.9147,15771.0
2022-08-24 14:30:00,364.22,364.54,363.6,364.11,13434.0,358.6586,358.9737,358.0481,358.5503,13434.0
2022-08-24 15:00:00,364.03,365.35,364.01,365.12,22116.0,358.4715,359.7714,358.4518,359.5449,22116.0
2022-08-24 15:30:00,365.18,365.4,363.16,363.2,106353.0,359.604,359.8206,357.6148,357.6542,106353.0
2022-08-25 09:30:00,364.03,365.5,362.19,364.82,41789.0,358.4715,359.9191,356.6596,359.2495,41789.0
2022-08-25 10:00:00,364.9,365.48,363.97,364.92,24230.0,359.3282,359.8994,358.4124,359.3479,24230.0
2022-08-25 10:30:00,365.22,365.43,363.91,364.94,45832.0,359.6434,359.8502,358.3534,359.3676,45832.0
2022-08-25 11:00:00,364.98,365.11,364.27,364.4,29074.0,359.407,359.535,358.7079,358.8359,29074.0
2022-08-25 11:30:00,364.4,366.0,364.37,365.8,46427.0,358.8359,360.4115,358.8063,360.2145,46427.0
2022-08-25 12:00:00,365.65,365.75,364.56,364.68,21689.0,360.0668,360.1653,358.9934,359.1116,21689.0
2022-08-25 12:30:00,364.68,365.04,364.33,364.62,14472.0,359.1116,359.4661,358.767,359.0525,14472.0
2022-08-25 13:00:00,364.54,365.34,364.44,365.22,15209.0,358.9737,359.7615,358.8753,359.6434,15209.0
2022-08-25 13:30:00,365.33,366.89,365.03,366.44,18822.0,359.7517,361.2879,359.4563,360.8447,18822.0
2022-08-25 14:00:00,366.41,366.43,365.16,365.3,29628.0,360.8152,360.8349,359.5843,359.7221,29628.0
2022-08-25 14:30:00,365.3,365.32,364.41,364.88,43682.0,359.7221,359.7418,358.8457,359.3086,43682.0
2022-08-25 15:00:00,364.87,365.45,364.2,365.04,61631.0,359.2987,359.8698,358.6389,359.4661,61631.0
2022-08-25 15:30:00,364.93,367.2,364.63,366.9,134630.0,359.3578,361.5931,359.0624,361.2977,134630.0
2022-08-26 09:30:00,366.78,367.96,365.77,366.24,28160.0,361.1795,362.3415,360.185,360.6478,28160.0
2022-08-26 10:00:00,366.25,366.36,363.3,364.22,21361.0,360.6576,360.766,357.7527,358.6586,21361.0
2022-08-26 10:30:00,363.96,364.45,363.06,363.65,15308.0,358.4026,358.8851,357.5163,358.0973,15308.0
2022-08-26 11:00:00,363.47,363.81,362.43,363.39,17511.0,357.9201,358.2549,356.896,357.8413,17511.0
2022-08-26 11:30:00,363.59,363.69,362.57,362.58,8015.0,358.0382,358.1367,357.0338,357.0437,8015.0
2022-08-26 12:00:00,362.56,362.56,361.29,361.92,7513.0,357.024,357.024,355.7734,356.3937,7513.0
2022-08-26 12:30:00,362.0,362.45,361.83,362.09,11994.0,356.4725,356.9157,356.3051,356.5612,11994.0
2022-08-26 13:00:00,362.06,362.63,361.87,362.4,20923.0,356.5316,357.0929,356.3445,356.8664,20923.0
2022-08-26 13:30:00,362.23,362.23,361.03,361.43,9440.0,356.699,356.699,355.5173,355.9112,9440.0
2022-08-26 14:00:00,361.45,361.46,360.5,360.92,14020.0,355.9309,355.9408,354.9954,355.409,14020.0
2022-08-26 14:30:00,360.95,360.95,359.53,359.63,21242.0,355.4386,355.4386,354.0402,354.1387,21242.0
2022-08-26 15:00:00,359.63,359.7,358.56,358.73,24549.0,354.1387,354.2076,353.0851,353.2525,24549.0
2022-08-26 15:30:00,358.73,359.0,356.71,356.87,113024.0,353.2525,353.5183,351.2633,351.4209,113024.0
2022-08-29 09:30:00,354.42,355.68,351.1,355.28,40208.0,349.0083,350.249,345.739,349.8551,40208.0
2022-08-29 10:00:00,355.27,357.87,354.83,357.26,23421.0,349.8453,352.4056,349.412,351.8049,23421.0
2022-08-29 10:30:00,357.11,358.07,356.39,357.76,23732.0,351.6572,352.6025,350.9482,352.2973,23732.0
2022-08-29 11:00:00,357.85,359.87,357.72,359.65,18016.0,352.3859,354.3751,352.2579,354.1584,18016.0
2022-08-29 11:30:00,359.65,360.39,359.47,360.22,24698.0,354.1584,354.8871,353.9812,354.7197,24698.0
2022-08-29 12:00:00,360.22,363.62,360.15,362.44,106875.0,354.7197,358.0678,354.6508,356.9058,106875.0
2022-08-29 12:30:00,362.65,364.52,362.52,364.36,31798.0,357.1126,358.954,356.9846,358.7965,31798.0
2022-08-29 13:00:00,364.08,364.83,363.59,364.72,47772.0,358.5208,359.2593,358.0382,359.151,47772.0
2022-08-29 13:30:00,364.81,366.3,364.81,365.92,27843.0,359.2396,360.7069,359.2396,360.3327,27843.0
2022-08-29 14:00:00,365.92,365.92,364.05,365.04,25667.0,360.3327,360.3327,358.4912,359.4661,25667.0
2022-08-29 14:30:00,364.97,365.87,364.83,365.86,24618.0,359.3972,360.2834,359.2593,360.2736,24618.0
2022-08-29 15:00:00,365.81,367.04,364.64,364.86,38988.0,360.2244,361.4356,359.0722,359.2889,38988.0
2022-08-29 15:30:00,364.84,365.05,362.85,363.04,71538.0,359.2692,359.476,357.3095,357.4966,71538.0
2022-08-30 09:30:00,363.79,364.21,361.85,362.8,57867.0,358.2352,358.6488,356.3248,357.2603,57867.0
2022-08-30 10:00:00,363.33,363.9,362.14,363.07,33977.0,357.7822,358.3435,356.6104,357.5262,33977.0
2022-08-30 10:30:00,363.0,363.24,358.07,359.18,55657.0,357.4573,357.6936,352.6025,353.6956,55657.0
2022-08-30 11:00:00,359.19,361.67,359.19,360.72,41085.0,353.7054,356.1476,353.7054,355.2121,41085.0
2022-08-30 11:30:00,360.75,361.86,360.32,361.07,21435.0,355.2416,356.3347,354.8182,355.5567,21435.0
2022-08-30 12:00:00,360.94,362.09,360.47,361.06,24609.0,355.4287,356.5612,354.9659,355.5469,24609.0
2022-08-30 12:30:00,360.9,361.96,360.53,361.25,25121.0,355.3893,356.4331,355.025,355.734,25121.0
2022-08-30 13:00:00,361.33,361.5,360.37,361.06,14505.0,355.8128,355.9802,354.8674,355.5469,14505.0
2022-08-30 13:30:00,361.21,361.66,360.17,361.57,28302.0,355.6946,356.1377,354.6705,356.0491,28302.0
2022-08-30 14:00:00,361.66,362.34,361.42,361.43,34150.0,356.1377,356.8073,355.9014,355.9112,34150.0
2022-08-30 14:30:00,361.4,361.97,361.27,361.79,49021.0,355.8817,356.443,355.7537,356.2657,49021.0
2022-08-30 15:00:00,361.79,363.26,361.74,362.77,54710.0,356.2657,357.7133,356.2165,357.2308,54710.0
2022-08-30 15:30:00,362.76,364.96,362.32,364.35,191221.0,357.2209,359.3873,356.7876,358.7866,191221.0
2022-08-31 09:30:00,363.42,366.09,362.78,364.32,40008.0,358.3974,361.0305,357.7663,359.285,40008.0
2022-08-31 10:00:00,364.31,367.09,363.77,366.73,40580.0,359.2751,362.0167,358.7426,361.6617,40580.0
2022-08-31 10:30:00,366.88,368.39,365.67,367.48,39082.0,361.8096,363.2987,360.6163,362.4013,39082.0
2022-08-31 11:00:00,367.33,369.44,367.31,367.67,29294.0,362.2534,364.3342,362.2337,362.5887,29294.0
2022-08-31 11:30:00,367.48,369.59,367.48,369.4,34080.0,362.4013,364.4821,362.4013,364.2948,34080.0
2022-08-31 12:00:00,369.38,369.57,368.22,368.53,33610.0,364.275,364.4624,363.1311,363.4368,33610.0
2022-08-31 12:30:00,368.52,368.67,367.81,368.46,22694.0,363.4269,363.5749,362.7267,363.3678,22694.0
2022-08-31 13:00:00,368.37,369.04,367.75,367.92,27013.0,363.279,363.9397,362.6676,362.8352,27013.0
2022-08-31 13:30:00,367.91,368.33,366.52,366.94,35465.0,362.8254,363.2396,361.4546,361.8688,35465.0
2022-08-31 14:00:00,366.88,367.02,364.94,365.63,34328.0,361.8096,361.9477,359.8964,360.5769,34328.0
2022-08-31 14:30:00,365.54,366.45,365.14,366.44,25761.0,360.4881,361.3855,360.0936,361.3757,25761.0
2022-08-31 15:00:00,366.47,367.56,365.96,366.5,25867.0,361.4053,362.4802,360.9023,361.4348,25867.0
2022-08-31 15:30:00,366.5,367.09,365.47,367.0,237007.0,361.4348,362.0167,360.4191,361.9279,237007.0
2022-09-01 09:30:00,366.93,369.34,365.63,368.18,81942.0,361.8589,364.2356,360.5769,363.0916,81942.0
2022-09-01 10:00:00,368.0,368.0,364.9,366.51,52152.0,362.9141,362.9141,359.857,361.4447,52152.0
2022-09-01 10:30:00,366.51,366.6,363.42,363.81,44648.0,361.4447,361.5335,358.3974,358.782,44648.0
2022-09-01 11:00:00,363.75,364.49,362.15,362.15,101460.0,358.7229,359.4526,357.145,357.145,101460.0
2022-09-01 11:30:00,362.32,363.48,361.69,363.28,54066.0,357.3126,358.4566,356.6913,358.2593,54066.0
2022-09-01 12:00:00,363.37,364.46,362.94,362.94,35327.0,358.3481,359.423,357.924,357.924,35327.0
2022-09-01 12:30:00,362.96,363.14,361.04,361.39,23677.0,357.9438,358.1213,356.0503,356.3955,23677.0
2022-09-01 13:00:00,361.39,362.44,361.08,362.3,36303.0,356.3955,357.431,356.0898,357.2929,36303.0
2022-09-01 13:30:00,362.3,362.75,361.77,362.5,33442.0,357.2929,357.7367,356.7702,357.4901,33442.0
2022-09-01 14:00:00,362.6,363.69,362.22,363.56,38191.0,357.5887,358.6637,357.214,358.5355,38191.0
2022-09-01 14:30:00,363.58,363.92,362.44,363.12,57667.0,358.5552,358.8905,357.431,358.1016,57667.0
2022-09-01 15:00:00,363.03,363.76,362.89,362.94,42657.0,358.0128,358.7327,357.8747,357.924,42657.0
2022-09-01 15:30:00,362.83,364.22,361.31,364.01,149726.0,357.8156,359.1864,356.3166,358.9793,149726.0
2022-09-02 09:30:00,365.36,367.46,364.43,366.96,36252.0,360.3106,362.3816,359.3935,361.8885,36252.0
2022-09-02 10:00:00,366.88,367.58,365.79,367.1,38163.0,361.8096,362.4999,360.7347,362.0266,38163.0
2022-09-02 10:30:00,367.21,369.88,367.12,369.48,58257.0,362.135,364.7681,362.0463,364.3737,58257.0
2022-09-02 11:00:00,369.48,370.66,369.06,370.35,37604.0,364.3737,365.5374,363.9595,365.2316,37604.0
2022-09-02 11:30:00,370.38,370.78,369.54,370.6,24579.0,365.2612,365.6557,364.4328,365.4782,24579.0
2022-09-02 12:00:00,370.66,370.9,368.51,368.56,24967.0,365.5374,365.774,363.4171,363.4664,24967.0
2022-09-02 12:30:00,368.66,369.14,367.2,367.43,26294.0,363.565,364.0384,362.1252,362.352,26294.0
2022-09-02 13:00:00,367.19,367.2,364.71,364.74,28667.0,362.1153,362.1252,359.6696,359.6992,28667.0
2022-09-02 13:30:00,364.74,365.94,363.77,364.61,29783.0,359.6992,360.8826,358.7426,359.571,29783.0
2022-09-02 14:00:00,364.76,365.42,364.39,364.79,27322.0,359.7189,360.3698,359.354,359.7485,27322.0
2022-09-02 14:30:00,364.8,365.8,364.47,364.53,29086.0,359.7583,360.7445,359.4329,359.4921,29086.0
2022-09-02 15:00:00,364.52,365.85,364.33,364.88,34645.0,359.4822,360.7938,359.2948,359.8372,34645.0
2022-09-02 15:30:00,364.87,364.87,362.79,363.82,84290.0,359.8274,359.8274,357.7761,358.7919,84290.0
2022-09-06 09:30:00,364.0,367.94,362.98,365.26,50905.0,358.9694,362.8549,357.9635,360.212,50905.0
2022-09-06 10:00:00,365.82,365.82,362.08,363.99,31376.0,360.7642,360.7642,357.0759,358.9595,31376.0
2022-09-06 10:30:00,363.99,366.94,363.57,366.38,25956.0,358.9595,361.8688,358.5453,361.3165,25956.0
2022-09-06 11:00:00,366.38,367.01,365.25,365.53,24354.0,361.3165,361.9378,360.2021,360.4783,24354.0
2022-09-06 11:30:00,365.4,365.8,364.48,364.87,24696.0,360.35,360.7445,359.4428,359.8274,24696.0
2022-09-06 12:00:00,364.86,365.21,361.64,362.05,26821.0,359.8175,360.1627,356.642,357.0463,26821.0
2022-09-06 12:30:00,362.05,362.19,360.71,362.14,23656.0,357.0463,357.1844,355.7249,357.1351,23656.0
2022-09-06 13:00:00,361.93,362.06,358.85,359.43,24577.0,356.928,357.0562,353.8906,354.4626,24577.0
2022-09-06 13:30:00,359.42,361.81,359.32,361.64,32679.0,354.4527,356.8097,354.3541,356.642,32679.0
2022-09-06 14:00:00,361.4,362.75,361.28,362.06,20844.0,356.4053,357.7367,356.287,357.0562,20844.0
2022-09-06 14:30:00,362.16,362.36,360.47,360.68,25477.0,357.1548,357.3521,355.4882,355.6953,25477.0
2022-09-06 15:00:00,360.62,362.03,360.44,361.52,25881.0,355.6361,357.0266,355.4586,356.5237,25881.0
2022-09-06 15:30:00,361.43,362.22,360.38,360.79,115956.0,356.4349,357.214,355.3994,355.8038,115956.0
2022-09-07 09:30:00,360.72,360.72,357.31,358.94,47054.0,355.7347,355.7347,352.3719,353.9793,47054.0
2022-09-07 10:00:00,358.63,363.6,358.63,363.21,18465.0,353.6736,358.5749,353.6736,358.1903,18465.0
2022-09-07 10:30:00,363.56,364.55,362.64,362.85,19613.0,358.5355,359.5118,357.6282,357.8353,19613.0
2022-09-07 11:00:00,362.85,364.94,362.69,363.16,22359.0,357.8353,359.8964,357.6775,358.141,22359.0
2022-09-07 11:30:00,363.66,363.94,363.13,363.38,12193.0,358.6341,358.9102,358.1114,358.358,12193.0
2022-09-07 12:00:00,363.73,364.18,363.38,363.41,14899.0,358.7031,359.1469,358.358,358.3876,14899.0
2022-09-07 12:30:00,363.48,364.01,363.18,363.75,17529.0,358.4566,358.9793,358.1607,358.7229,17529.0
2022-09-07 13:00:00,363.93,364.75,363.75,364.03,12170.0,358.9004,359.709,358.7229,358.999,12170.0
2022-09-07 13:30:00,363.93,365.75,363.93,365.07,19687.0,358.9004,360.6952,358.9004,360.0246,19687.0
2022-09-07 14:00:00,365.41,366.2,364.62,365.15,12074.0,360.3599,361.139,359.5808,360.1035,12074.0
2022-09-07 14:30:00,365.42,366.06,365.35,365.97,17813.0,360.3698,361.0009,360.3007,360.9122,17813.0
2022-09-07 15:00:00,365.85,367.34,365.82,367.16,29660.0,360.7938,362.2632,360.7642,362.0857,29660.0
2022-09-07 15:30:00,367.15,367.61,366.17,367.14,77721.0,362.0759,362.5295,361.1094,362.066,77721.0
2022-09-08 09:30:00,367.21,369.37,366.13,367.82,52330.0,362.135,364.2652,361.07,362.7366,52330.0
2022-09-08 10:00:00,367.32,369.18,366.56,369.12,22276.0,362.2435,364.0778,361.494,364.0186,22276.0
2022-09-08 10:30:00,369.03,371.09,368.56,370.33,32880.0,363.9299,365.9614,363.4664,365.2119,32880.0
2022-09-08 11:00:00,370.23,371.81,370.22,370.66,51339.0,365.1133,366.6715,365.1034,365.5374,51339.0
2022-09-08 11:30:00,370.47,370.55,369.76,370.24,19635.0,365.35,365.4289,364.6498,365.1232,19635.0
2022-09-08 12:00:00,370.3,370.34,366.09,367.29,67161.0,365.1823,365.2218,361.0305,362.2139,67161.0
2022-09-08 12:30:00,367.25,369.93,367.25,369.15,17438.0,362.1745,364.8174,362.1745,364.0482,17438.0
2022-09-08 13:00:00,369.22,370.73,369.05,370.7,11459.0,364.1173,365.6064,363.9496,365.5768,11459.0
2022-09-08 13:30:00,370.73,371.14,369.7,370.71,22930.0,365.6064,366.0107,364.5906,365.5867,22930.0
2022-09-08 14:00:00,370.56,371.56,370.55,370.9,11309.0,365.4387,366.4249,365.4289,365.774,11309.0
2022-09-08 14:30:00,370.99,371.71,369.56,369.69,12249.0,365.8628,366.5728,364.4526,364.5808,12249.0
2022-09-08 15:00:00,369.79,369.92,368.63,368.88,15677.0,364.6794,364.8076,363.5354,363.782,15677.0
2022-09-08 15:30:00,368.76,370.29,368.44,370.18,43176.0,363.6636,365.1725,363.348,365.064,43176.0
2022-09-09 09:30:00,370.86,371.01,367.54,368.73,29844.0,365.7346,365.8825,362.4605,363.634,29844.0
2022-09-09 10:00:00,369.04,370.73,368.67,369.73,16495.0,363.9397,365.6064,363.5749,364.6202,16495.0
2022-09-09 10:30:00,369.55,370.75,368.86,369.84,21987.0,364.4427,365.6261,363.7622,364.7287,21987.0
2022-09-09 11:00:00,369.9,369.91,367.85,368.0,25929.0,364.7879,364.7977,362.7662,362.9141,25929.0
2022-09-09 11:30:00,368.02,368.02,366.53,367.09,25428.0,362.9338,362.9338,361.4644,362.0167,25428.0
2022-09-09 12:00:00,366.99,367.53,366.34,367.12,16110.0,361.9181,362.4506,361.2771,362.0463,16110.0
2022-09-09 12:30:00,366.92,367.32,366.55,366.81,12610.0,361.849,362.2435,361.4842,361.7406,12610.0
2022-09-09 13:00:00,366.57,367.28,366.5,366.67,20792.0,361.5039,362.2041,361.4348,361.6025,20792.0
2022-09-09 13:30:00,366.63,366.99,365.96,366.99,29065.0,361.563,361.9181,360.9023,361.9181,29065.0
2022-09-09 14:00:00,366.95,367.11,366.41,366.66,18046.0,361.8786,362.0364,361.3461,361.5926,18046.0
2022-09-09 14:30:00,366.75,367.21,366.55,366.71,24678.0,361.6814,362.135,361.4842,361.6419,24678.0
2022-09-09 15:00:00,366.69,367.25,366.51,366.95,34584.0,361.6222,362.1745,361.4447,361.8786,34584.0
2022-09-09 15:30:00,366.8,367.4,366.04,366.22,132412.0,361.7307,362.3224,360.9812,361.1587,132412.0
2022-09-12 09:30:00,366.65,366.8,361.68,364.97,61691.0,361.5828,361.7307,356.6815,359.926,61691.0
2022-09-12 10:00:00,364.77,367.99,364.4,367.39,20440.0,359.7288,362.9043,359.3639,362.3125,20440.0
2022-09-12 10:30:00,367.37,369.14,367.06,368.55,12887.0,362.2928,364.0384,361.9871,363.4565,12887.0
2022-09-12 11:00:00,368.57,369.53,368.21,368.25,15217.0,363.4762,364.423,363.1212,363.1607,15217.0
2022-09-12 11:30:00,368.4,369.07,366.96,367.54,13303.0,363.3086,363.9693,361.8885,362.4605,13303.0
2022-09-12 12:00:00,367.56,367.61,365.46,365.5,20866.0,362.4802,362.5295,360.4092,360.4487,20866.0
2022-09-12 12:30:00,365.32,365.72,364.53,365.18,13327.0,360.2712,360.6656,359.4921,360.1331,13327.0
2022-09-12 13:00:00,365.2,365.66,364.67,365.33,11985.0,360.1528,360.6065,359.6301,360.281,11985.0
2022-09-12 13:30:00,365.52,365.63,364.61,365.02,11833.0,360.4684,360.5769,359.571,359.9753,11833.0
2022-09-12 14:00:00,364.97,365.29,364.36,364.66,23028.0,359.926,360.2416,359.3244,359.6203,23028.0
2022-09-12 14:30:00,364.54,365.47,364.26,364.36,26182.0,359.5019,360.4191,359.2258,359.3244,26182.0
2022-09-12 15:00:00,364.48,364.66,363.31,363.34,18769.0,359.4428,359.6203,358.2889,358.3185,18769.0
2022-09-12 15:30:00,363.28,363.94,363.05,363.72,134105.0,358.2593,358.9102,358.0325,358.6933,134105.0
2022-09-13 09:30:00,360.0,360.0,354.65,355.74,68043.0,355.0247,355.0247,349.7486,350.8236,68043.0
2022-09-13 10:00:00,355.61,355.63,353.31,354.92,28715.0,350.6953,350.7151,348.4271,350.0149,28715.0
2022-09-13 10:30:00,354.87,354.87,353.5,353.5,46389.0,349.9656,349.9656,348.6145,348.6145,46389.0
2022-09-13 11:00:00,353.58,356.47,353.58,353.82,18583.0,348.6934,351.5435,348.6934,348.9301,18583.0
2022-09-13 11:30:00,353.72,353.72,352.71,352.99,16493.0,348.8315,348.8315,347.8354,348.1116,16493.0
2022-09-13 12:00:00,353.24,354.08,353.02,353.46,15391.0,348.3581,349.1865,348.1411,348.5751,15391.0
2022-09-13 12:30:00,353.32,353.41,351.97,353.32,40480.0,348.437,348.5258,347.1057,348.437,40480.0
2022-09-13 13:00:00,353.74,354.05,352.8,353.97,17393.0,348.8512,349.1569,347.9242,349.078,17393.0
2022-09-13 13:30:00,354.1,354.2,352.75,353.09,26852.0,349.2062,349.3048,347.8749,348.2102,26852.0
2022-09-13 14:00:00,353.05,353.16,350.6,351.26,58369.0,348.1707,348.2792,345.7546,346.4055,58369.0
2022-09-13 14:30:00,351.3,351.33,349.2,349.53,23339.0,346.4449,346.4745,344.3739,344.6994,23339.0
2022-09-13 15:00:00,349.57,350.21,348.51,349.3,40709.0,344.7388,345.37,343.6935,344.4726,40709.0
2022-09-13 15:30:00,349.29,349.46,347.24,347.77,142340.0,344.4627,344.6303,342.441,342.9637,142340.0
2022-09-14 09:30:00,348.12,348.82,344.66,344.97,48072.0,343.3089,343.9992,339.8967,340.2024,48072.0
2022-09-14 10:00:00,345.24,347.17,344.1,344.1,56094.0,340.4687,342.372,339.3444,339.3444,56094.0
2022-09-14 10:30:00,344.12,346.51,343.77,346.5,40518.0,339.3641,341.7211,339.019,341.7113,40518.0
2022-09-14 11:00:00,346.58,346.79,343.85,344.28,31409.0,341.7901,341.9972,339.0979,339.5219,31409.0
2022-09-14 11:30:00,344.12,344.67,343.55,343.74,22205.0,339.3641,339.9065,338.802,338.9894,22205.0
2022-09-14 12:00:00,343.63,343.8,342.02,342.22,35928.0,338.8809,339.0486,337.2932,337.4904,35928.0
2022-09-14 12:30:00,342.18,343.88,341.81,343.5,44443.0,337.451,339.1275,337.0861,338.7527,44443.0
2022-09-14 13:00:00,343.66,344.4,343.26,343.59,38985.0,338.9105,339.6403,338.516,338.8415,38985.0
2022-09-14 13:30:00,343.67,343.68,341.75,341.9,44307.0,338.9204,338.9302,337.0269,337.1748,44307.0
2022-09-14 14:00:00,341.72,341.85,340.61,341.46,33315.0,336.9973,337.1255,335.9027,336.7409,33315.0
2022-09-14 14:30:00,341.66,341.97,339.5,339.68,30384.0,336.9381,337.2439,334.808,334.9855,30384.0
2022-09-14 15:00:00,339.66,340.56,338.99,339.07,81573.0,334.9658,335.8533,334.305,334.3839,81573.0
2022-09-14 15:30:00,339.07,341.56,338.38,341.41,227321.0,334.3839,336.8395,333.7035,336.6916,227321.0
2022-09-15 09:30:00,343.94,344.07,337.18,338.25,77157.0,339.1866,339.3148,332.5201,333.5753,77157.0
2022-09-15 10:00:00,337.99,340.83,337.99,340.09,55648.0,333.3189,336.1196,333.3189,335.3898,55648.0
2022-09-15 10:30:00,339.94,341.38,339.63,341.19,28669.0,335.2419,336.662,334.9362,336.4746,28669.0
2022-09-15 11:00:00,341.23,343.28,341.22,341.72,35091.0,336.5141,338.5358,336.5042,336.9973,35091.0
2022-09-15 11:30:00,341.67,341.69,340.04,341.02,15026.0,336.948,336.9677,335.3405,336.307,15026.0
2022-09-15 12:00:00,340.81,342.04,340.71,341.89,18363.0,336.0999,337.3129,336.0013,337.165,18363.0
2022-09-15 12:30:00,342.17,343.02,341.96,342.15,15985.0,337.4411,338.2793,337.234,337.4214,15985.0
2022-09-15 13:00:00,342.39,343.47,342.39,342.88,10621.0,337.6581,338.7231,337.6581,338.1413,10621.0
2022-09-15 13:30:00,342.96,343.75,342.87,343.2,21842.0,338.2202,338.9993,338.1314,338.4569,21842.0
2022-09-15 14:00:00,343.3,343.34,341.79,342.51,24446.0,338.5555,338.5949,337.0663,337.7764,24446.0
2022-09-15 14:30:00,342.35,342.62,339.78,340.0,42593.0,337.6186,337.8849,335.0841,335.3011,42593.0
2022-09-15 15:00:00,339.94,340.07,338.86,339.5,50696.0,335.2419,335.3701,334.1768,334.808,50696.0
2022-09-15 15:30:00,339.46,341.32,339.46,341.02,94341.0,334.7685,336.6028,334.7685,336.307,94341.0
2022-09-16 09:30:00,339.71,343.32,338.47,342.95,153616.0,335.0151,338.5752,333.7922,338.2103,153616.0
2022-09-16 10:00:00,343.18,344.65,340.43,340.61,42803.0,338.4371,339.8868,335.7251,335.9027,42803.0
2022-09-16 10:30:00,340.94,342.25,340.85,341.32,18221.0,336.2281,337.52,336.1393,336.6028,18221.0
2022-09-16 11:00:00,341.4,342.61,341.28,342.31,24090.0,336.6817,337.875,336.5634,337.5792,24090.0
2022-09-16 11:30:00,342.64,342.64,340.87,341.38,20015.0,337.9046,337.9046,336.1591,336.662,20015.0
2022-09-16 12:00:00,341.16,341.28,338.95,338.99,17484.0,336.4451,336.5634,334.2656,334.305,17484.0
2022-09-16 12:30:00,338.96,340.86,338.82,340.8,16719.0,334.2755,336.1492,334.1374,336.09,16719.0
2022-09-16 13:00:00,340.82,340.88,340.06,340.5,17127.0,336.1098,336.1689,335.3603,335.7942,17127.0
2022-09-16 13:30:00,340.6,341.24,340.16,340.21,20731.0,335.8928,336.5239,335.4589,335.5082,20731.0
2022-09-16 14:00:00,340.12,342.45,339.94,342.09,22342.0,335.4194,337.7172,335.2419,337.3622,22342.0
2022-09-16 14:30:00,342.23,343.95,342.0,343.6,31262.0,337.5003,339.1965,337.2734,338.8513,31262.0
2022-09-16 15:00:00,343.66,344.65,343.34,344.19,54958.0,338.9105,339.8868,338.5949,339.4332,54958.0
2022-09-16 15:30:00,344.19,347.35,343.8,345.95,294189.0,339.4332,342.5495,339.0486,341.1689,294189.0
2022-09-19 09:30:00,343.13,343.9,340.1,342.39,49992.0,338.3878,339.1472,335.3997,337.6581,49992.0
2022-09-19 10:00:00,342.49,343.71,340.91,343.71,26243.0,337.7567,338.9598,336.1985,338.9598,26243.0
2022-09-19 10:30:00,343.77,344.8,342.98,344.34,37040.0,339.019,340.0347,338.2399,339.5811,37040.0
2022-09-19 11:00:00,344.5,346.09,343.6,344.2,48531.0,339.7389,341.3069,338.8513,339.443,48531.0
2022-09-19 11:30:00,344.03,345.5,343.69,343.91,24177.0,339.2754,340.7251,338.9401,339.157,24177.0
2022-09-19 12:00:00,343.75,346.26,343.75,345.34,26715.0,338.9993,341.4746,338.9993,340.5673,26715.0
2022-09-19 12:30:00,345.25,347.49,345.24,347.27,36746.0,340.4785,342.6876,340.4687,342.4706,36746.0
2022-09-19 13:00:00,347.4,348.27,347.19,347.49,31841.0,342.5988,343.4568,342.3917,342.6876,31841.0
2022-09-19 13:30:00,347.49,348.84,347.18,347.76,41525.0,342.6876,344.0189,342.3819,342.9538,41525.0
2022-09-19 14:00:00,347.81,347.89,346.52,346.81,25631.0,343.0031,343.082,341.731,342.017,25631.0
2022-09-19 14:30:00,346.89,347.28,346.08,347.07,35577.0,342.0959,342.4805,341.2971,342.2734,35577.0
2022-09-19 15:00:00,347.02,349.51,347.01,349.05,39061.0,342.2241,344.6797,342.2142,344.226,39061.0
2022-09-19 15:30:00,349.13,349.68,348.47,349.17,106289.0,344.3049,344.8473,343.654,344.3444,106289.0
2022-09-20 09:30:00,346.75,348.19,343.96,344.71,25291.0,341.9578,343.3779,339.2064,339.946,25291.0
2022-09-20 10:00:00,344.7,344.89,343.25,344.12,17191.0,339.9361,340.1235,338.5062,339.3641,17191.0
2022-09-20 10:30:00,344.43,345.0,343.28,344.86,12910.0,339.6699,340.232,338.5358,340.0939,12910.0
2022-09-20 11:00:00,344.88,345.04,343.06,343.33,24226.0,340.1136,340.2714,338.3188,338.5851,24226.0
2022-09-20 11:30:00,343.49,345.24,342.71,345.15,11170.0,338.7429,340.4687,337.9736,340.3799,11170.0
2022-09-20 12:00:00,345.42,346.24,344.96,344.96,11708.0,340.6462,341.4548,340.1925,340.1925,11708.0
2022-09-20 12:30:00,344.88,345.69,344.6,345.46,12011.0,340.1136,340.9124,339.8375,340.6856,12011.0
2022-09-20 13:00:00,345.39,346.37,345.0,345.68,21979.0,340.6166,341.583,340.232,340.9026,21979.0
2022-09-20 13:30:00,345.64,345.65,343.75,344.11,14692.0,340.8631,340.873,338.9993,339.3543,14692.0
2022-09-20 14:00:00,344.1,344.84,343.96,344.78,18611.0,339.3444,340.0742,339.2064,340.015,18611.0
2022-09-20 14:30:00,344.86,345.2,343.67,345.05,14712.0,340.0939,340.4292,338.9204,340.2813,14712.0
2022-09-20 15:00:00,344.99,345.74,344.47,345.44,27587.0,340.2221,340.9618,339.7093,340.6659,27587.0
2022-09-20 15:30:00,345.46,347.01,345.07,345.4,50240.0,340.6856,342.2142,340.301,340.6265,50240.0
2022-09-21 09:30:00,348.83,351.24,347.59,350.94,26036.0,344.0091,346.3857,342.7862,346.0899,26036.0
2022-09-21 10:00:00,351.0,353.69,350.94,351.79,30871.0,346.1491,348.8019,346.0899,346.9281,30871.0
2022-09-21 10:30:00,351.83,352.89,351.45,352.62,22538.0,346.9676,348.0129,346.5928,347.7467,22538.0
2022-09-21 11:00:00,352.58,352.97,351.15,351.15,17370.0,347.7072,348.0918,346.297,346.297,17370.0
2022-09-21 11:30:00,351.36,351.99,350.44,351.66,15966.0,346.5041,347.1254,345.5968,346.7999,15966.0
2022-09-21 12:00:00,351.68,351.93,350.76,351.07,13830.0,346.8197,347.0662,345.9124,346.2181,13830.0
2022-09-21 12:30:00,351.02,351.08,349.98,350.3,11333.0,346.1688,346.228,345.1432,345.4587,11333.0
2022-09-21 13:00:00,350.29,350.48,349.19,349.25,13051.0,345.4489,345.6362,344.3641,344.4232,13051.0
2022-09-21 13:30:00,349.43,350.05,349.01,349.9,17613.0,344.6008,345.2122,344.1866,345.0643,17613.0
2022-09-21 14:00:00,350.04,350.61,346.22,347.42,62305.0,345.2023,345.7645,341.4351,342.6185,62305.0
2022-09-21 14:30:00,347.31,352.0,346.57,350.09,31583.0,342.5101,347.1352,341.7803,345.2516,31583.0
2022-09-21 15:00:00,350.53,351.0,346.61,346.77,39497.0,345.6856,346.1491,341.8197,341.9775,39497.0
2022-09-21 15:30:00,346.52,347.21,345.2,345.41,123584.0,341.731,342.4114,340.4292,340.6363,123584.0
2022-09-22 09:30:00,345.73,346.64,344.01,346.14,27766.0,340.9519,341.8493,339.2557,341.3562,27766.0
2022-09-22 10:00:00,345.48,347.44,345.41,347.21,23499.0,340.7053,342.6383,340.6363,342.4114,23499.0
2022-09-22 10:30:00,347.03,348.05,346.69,347.05,23763.0,342.2339,343.2398,341.8986,342.2537,23763.0
2022-09-22 11:00:00,347.13,348.31,346.79,348.13,21871.0,342.3325,343.4962,341.9972,343.3187,21871.0
2022-09-22 11:30:00,348.13,349.67,348.11,349.14,21652.0,343.3187,344.8374,343.299,344.3148,21652.0
2022-09-22 12:00:00,349.23,349.97,348.42,349.41,56654.0,344.4035,345.1333,343.6047,344.581,56654.0
2022-09-22 12:30:00,349.42,349.45,348.59,348.69,20412.0,344.5909,344.6205,343.7724,343.871,20412.0
2022-09-22 13:00:00,348.76,349.11,348.32,348.67,14031.0,343.94,344.2852,343.5061,343.8513,14031.0
2022-09-22 13:30:00,348.86,349.14,347.92,348.78,25359.0,344.0386,344.3148,343.1116,343.9597,25359.0
2022-09-22 14:00:00,348.78,348.97,348.38,348.7,23688.0,343.9597,344.1471,343.5653,343.8808,23688.0
2022-09-22 14:30:00,348.7,349.3,348.43,349.3,32846.0,343.8808,344.4726,343.6146,344.4726,32846.0
2022-09-22 15:00:00,349.29,349.6,349.01,349.52,72112.0,344.4627,344.7684,344.1866,344.6895,72112.0
2022-09-22 15:30:00,349.5,349.6,346.89,346.89,132639.0,344.6698,344.7684,342.0959,342.0959,132639.0
2022-09-23 09:30:00,344.63,344.9,340.58,341.81,31358.0,339.8671,340.1334,335.8731,337.0861,31358.0
2022-09-23 10:00:00,342.04,344.12,341.69,342.8,20443.0,337.3129,339.3641,336.9677,338.0624,20443.0
2022-09-23 10:30:00,342.74,343.01,339.79,339.81,29595.0,338.0032,338.2695,335.094,335.1137,29595.0
2022-09-23 11:00:00,339.92,341.27,339.8,341.02,37688.0,335.2222,336.5535,335.1038,336.307,37688.0
2022-09-23 11:30:00,341.2,341.58,340.51,341.43,21868.0,336.4845,336.8592,335.804,336.7113,21868.0
2022-09-23 12:00:00,341.46,341.85,339.02,339.25,17814.0,336.7409,337.1255,334.3346,334.5615,17814.0
2022-09-23 12:30:00,339.04,340.49,338.6,340.49,22950.0,334.3544,335.7843,333.9204,335.7843,22950.0
2022-09-23 13:00:00,340.47,341.82,340.47,340.51,18352.0,335.7646,337.0959,335.7646,335.804,18352.0
2022-09-23 13:30:00,340.54,341.76,340.37,341.63,16889.0,335.8336,337.0368,335.666,336.9086,16889.0
2022-09-23 14:00:00,341.63,341.67,339.58,340.24,13348.0,336.9086,336.948,334.8869,335.5378,13348.0
2022-09-23 14:30:00,340.2,340.2,338.25,338.99,29905.0,335.4983,335.4983,333.5753,334.305,29905.0
2022-09-23 15:00:00,338.92,342.83,338.92,342.83,30781.0,334.236,338.092,334.236,338.092,30781.0
2022-09-23 15:30:00,342.76,344.12,342.27,343.42,100857.0,338.0229,339.3641,337.5397,338.6738,100857.0
2022-09-26 09:30:00,340.75,342.86,340.3,342.43,26456.0,336.0407,338.1216,335.5969,337.6975,26456.0
2022-09-26 10:00:00,343.15,344.61,341.53,344.59,16119.0,338.4076,339.8474,336.8099,339.8276,16119.0
2022-09-26 10:30:00,344.36,345.18,344.05,344.52,14119.0,339.6008,340.4095,339.2951,339.7586,14119.0
2022-09-26 11:00:00,344.74,345.29,343.59,343.73,14866.0,339.9756,340.518,338.8415,338.9795,14866.0
2022-09-26 11:30:00,343.76,345.25,343.23,345.05,14797.0,339.0091,340.4785,338.4864,340.2813,14797.0
2022-09-26 12:00:00,345.18,345.41,343.27,343.28,23092.0,340.4095,340.6363,338.5259,338.5358,23092.0
2022-09-26 12:30:00,343.5,345.05,343.18,344.81,15077.0,338.7527,340.2813,338.4371,340.0446,15077.0
2022-09-26 13:00:00,344.78,344.78,342.49,342.8,11699.0,340.015,340.015,337.7567,338.0624,11699.0
2022-09-26 13:30:00,342.91,343.86,342.9,343.23,21301.0,338.1709,339.1077,338.161,338.4864,21301.0
2022-09-26 14:00:00,342.91,344.1,342.89,343.22,31389.0,338.1709,339.3444,338.1511,338.4766,31389.0
2022-09-26 14:30:00,343.19,344.15,342.58,343.76,21482.0,338.447,339.3937,337.8454,339.0091,21482.0
2022-09-26 15:00:00,344.03,344.18,343.17,343.52,29392.0,339.2754,339.4233,338.4273,338.7724,29392.0
2022-09-26 15:30:00,343.44,344.65,342.76,342.8,74289.0,338.6935,339.8868,338.0229,338.0624,74289.0
2022-09-27 09:30:00,345.4,349.5,344.61,346.79,35353.0,340.6265,344.6698,339.8474,341.9972,35353.0
2022-09-27 10:00:00,347.17,347.69,345.01,346.83,31099.0,342.372,342.8848,340.2418,342.0367,31099.0
2022-09-27 10:30:00,346.61,348.26,345.97,347.13,20122.0,341.8197,343.4469,341.1886,342.3325,20122.0
2022-09-27 11:00:00,347.08,347.6,344.47,344.52,12881.0,342.2832,342.7961,339.7093,339.7586,12881.0
2022-09-27 11:30:00,344.6,345.2,343.69,343.75,33415.0,339.8375,340.4292,338.9401,338.9993,33415.0
2022-09-27 12:00:00,343.76,344.37,342.68,343.07,20152.0,339.0091,339.6107,337.944,338.3287,20152.0
2022-09-27 12:30:00,343.03,343.58,342.54,343.27,14922.0,338.2892,338.8316,337.806,338.5259,14922.0
2022-09-27 13:00:00,343.15,343.15,342.16,342.52,14280.0,338.4076,338.4076,337.4312,337.7863,14280.0
2022-09-27 13:30:00,342.5,342.8,341.31,341.79,17789.0,337.7665,338.0624,336.593,337.0663,17789.0
2022-09-27 14:00:00,342.0,342.79,341.91,342.72,18944.0,337.2734,338.0525,337.1847,337.9835,18944.0
2022-09-27 14:30:00,342.67,343.94,342.42,343.12,47524.0,337.9342,339.1866,337.6876,338.378,47524.0
2022-09-27 15:00:00,342.93,343.77,341.64,341.93,39891.0,338.1906,339.019,336.9184,337.2044,39891.0
2022-09-27 15:30:00,342.04,342.13,341.14,341.46,88972.0,337.3129,337.4016,336.4253,336.7409,88972.0
2022-09-28 09:30:00,348.25,348.5,342.31,342.94,78456.0,343.4371,343.6836,337.5792,338.2005,78456.0
2022-09-28 10:00:00,343.12,343.86,341.04,342.43,24733.0,338.378,339.1077,336.3267,337.6975,24733.0
2022-09-28 10:30:00,342.88,344.33,342.24,344.23,33666.0,338.1413,339.5712,337.5101,339.4726,33666.0
2022-09-28 11:00:00,344.13,344.35,343.02,344.18,68926.0,339.374,339.591,338.2793,339.4233,68926.0
2022-09-28 11:30:00,344.19,345.77,343.68,345.65,28364.0,339.4332,340.9913,338.9302,340.873,28364.0
2022-09-28 12:00:00,345.86,346.71,345.0,346.39,33841.0,341.0801,341.9184,340.232,341.6028,33841.0
2022-09-28 12:30:00,346.32,348.51,346.22,348.49,34509.0,341.5337,343.6935,341.4351,343.6738,34509.0
2022-09-28 13:00:00,348.49,349.39,348.38,348.91,13658.0,343.6738,344.5613,343.5653,344.0879,13658.0
2022-09-28 13:30:00,348.81,349.49,347.88,348.53,33158.0,343.9893,344.6599,343.0722,343.7132,33158.0
2022-09-28 14:00:00,348.69,349.29,348.59,349.05,14041.0,343.871,344.4627,343.7724,344.226,14041.0
2022-09-28 14:30:00,349.06,349.34,348.49,349.06,16095.0,344.2359,344.512,343.6738,344.2359,16095.0
2022-09-28 15:00:00,348.99,350.33,348.99,349.78,28583.0,344.1668,345.4883,344.1668,344.9459,28583.0
2022-09-28 15:30:00,349.78,351.0,348.74,348.94,66967.0,344.9459,346.1491,343.9203,344.1175,66967.0
2022-09-29 09:30:00,349.07,349.07,343.28,343.72,33858.0,344.2457,344.2457,338.5358,338.9697,33858.0
2022-09-29 10:00:00,343.71,343.87,341.07,342.61,24747.0,338.9598,339.1176,336.3563,337.875,24747.0
2022-09-29 10:30:00,342.53,343.84,341.67,343.49,14438.0,337.7961,339.088,336.948,338.7429,14438.0
2022-09-29 11:00:00,343.47,344.05,342.07,342.74,17072.0,338.7231,339.2951,337.3425,338.0032,17072.0
2022-09-29 11:30:00,342.58,343.16,341.71,342.52,10878.0,337.8454,338.4174,336.9875,337.7863,10878.0
2022-09-29 12:00:00,342.48,342.8,341.28,341.73,11026.0,337.7468,338.0624,336.5634,337.0072,11026.0
2022-09-29 12:30:00,341.83,341.94,341.15,341.19,13247.0,337.1058,337.2143,336.4352,336.4746,13247.0
2022-09-29 13:00:00,341.08,341.08,340.18,340.73,10498.0,336.3662,336.3662,335.4786,336.021,10498.0
2022-09-29 13:30:00,340.51,341.26,339.46,339.75,14838.0,335.804,336.5437,334.7685,335.0545,14838.0
2022-09-29 14:00:00,339.65,339.88,338.49,339.65,50389.0,334.9559,335.1827,333.812,334.9559,50389.0
2022-09-29 14:30:00,339.75,340.82,339.0,339.56,25211.0,335.0545,336.1098,334.3149,334.8672,25211.0
2022-09-29 15:00:00,339.47,341.42,339.47,340.84,17716.0,334.7784,336.7015,334.7784,336.1295,17716.0
2022-09-29 15:30:00,340.84,342.34,340.82,341.42,57981.0,336.1295,337.6087,336.1098,336.7015,57981.0
2022-09-30 09:30:00,343.36,345.73,342.22,345.73,32031.0,338.6146,340.9519,337.4904,340.9519,32031.0
2022-09-30 10:00:00,345.93,345.93,342.95,344.3,18675.0,341.1491,341.1491,338.2103,339.5417,18675.0
2022-09-30 10:30:00,344.32,345.53,344.27,344.84,7995.0,339.5614,340.7547,339.5121,340.0742,7995.0
2022-09-30 11:00:00,344.89,346.51,344.84,346.24,17302.0,340.1235,341.7211,340.0742,341.4548,17302.0
2022-09-30 11:30:00,346.31,346.57,344.1,344.79,10243.0,341.5239,341.7803,339.3444,340.0249,10243.0
2022-09-30 12:00:00,344.77,345.18,344.14,344.92,10835.0,340.0052,340.4095,339.3839,340.1531,10835.0
2022-09-30 12:30:00,344.89,345.9,344.82,345.1,13467.0,340.1235,341.1195,340.0545,340.3306,13467.0
2022-09-30 13:00:00,345.11,345.85,344.74,345.78,12274.0,340.3405,341.0702,339.9756,341.0012,12274.0
2022-09-30 13:30:00,345.78,346.08,343.32,343.84,39796.0,341.0012,341.2971,338.5752,339.088,39796.0
2022-09-30 14:00:00,343.69,343.69,341.9,342.1,24642.0,338.9401,338.9401,337.1748,337.3721,24642.0
2022-09-30 14:30:00,342.19,342.31,340.28,340.97,50805.0,337.4608,337.5792,335.5772,336.2577,50805.0
2022-09-30 15:00:00,341.16,342.59,341.16,342.03,23958.0,336.4451,337.8553,336.4451,337.303,23958.0
2022-09-30 15:30:00,342.46,342.69,339.5,340.11,85974.0,337.7271,337.9539,334.808,335.4096,85974.0
2022-10-03 09:30:00,342.1,342.6,339.41,339.88,39621.0,337.3721,337.8652,334.7192,335.1827,39621.0
2022-10-03 10:00:00,339.91,342.88,339.85,341.88,21951.0,335.2123,338.1413,335.1532,337.1551,21951.0
2022-10-03 10:30:00,341.5,341.83,339.34,341.21,24671.0,336.7804,337.1058,334.6502,336.4944,24671.0
2022-10-03 11:00:00,341.24,342.17,341.07,341.39,13968.0,336.5239,337.4411,336.3563,336.6719,13968.0
2022-10-03 11:30:00,341.4,341.85,341.3,341.55,16433.0,336.6817,337.1255,336.5831,336.8297,16433.0
2022-10-03 12:00:00,341.73,344.76,341.65,343.85,31778.0,337.0072,339.9953,336.9283,339.0979,31778.0
2022-10-03 12:30:00,343.68,344.34,343.01,344.21,16232.0,338.9302,339.5811,338.2695,339.4529,16232.0
2022-10-03 13:00:00,344.32,345.54,344.05,345.12,11969.0,339.5614,340.7645,339.2951,340.3503,11969.0
2022-10-03 13:30:00,344.91,345.82,344.56,344.93,24557.0,340.1432,341.0407,339.7981,340.163,24557.0
2022-10-03 14:00:00,344.9,346.37,344.81,346.12,24337.0,340.1334,341.583,340.0446,341.3365,24337.0
2022-10-03 14:30:00,346.2,347.78,346.19,347.49,20096.0,341.4154,342.9736,341.4055,342.6876,20096.0
2022-10-03 15:00:00,347.43,348.34,347.3,347.82,28458.0,342.6284,343.5258,342.5002,343.013,28458.0
2022-10-03 15:30:00,347.81,348.05,346.21,346.72,60725.0,343.0031,343.2398,341.4253,341.9282,60725.0
2022-10-04 09:30:00,348.72,351.51,346.07,351.16,30879.0,343.9006,346.652,341.2872,346.3068,30879.0
2022-10-04 10:00:00,351.62,352.08,349.33,349.76,29368.0,346.7605,347.2141,344.5021,344.9262,29368.0
2022-10-04 10:30:00,349.63,350.96,347.97,350.75,34315.0,344.798,346.1096,343.1609,345.9025,34315.0
2022-10-04 11:00:00,350.77,351.62,349.95,351.18,27851.0,345.9222,346.7605,345.1136,346.3266,27851.0
2022-10-04 11:30:00,351.17,351.44,349.98,350.24,17796.0,346.3167,346.583,345.1432,345.3996,17796.0
2022-10-04 12:00:00,350.25,350.93,349.11,350.86,21332.0,345.4094,346.08,344.2852,346.011,21332.0
2022-10-04 12:30:00,350.65,352.37,350.65,352.23,22343.0,345.8039,347.5001,345.8039,347.3621,22343.0
2022-10-04 13:00:00,352.23,355.35,352.09,355.31,49330.0,347.3621,350.4389,347.224,350.3995,49330.0
2022-10-04 13:30:00,355.22,356.04,354.31,355.53,23001.0,350.3107,351.1194,349.4133,350.6165,23001.0
2022-10-04 14:00:00,355.49,355.65,352.99,352.99,16712.0,350.577,350.7348,348.1116,348.1116,16712.0
2022-10-04 14:30:00,353.0,355.16,353.0,354.55,19306.0,348.1214,350.2516,348.1214,349.65,19306.0
2022-10-04 15:00:00,354.63,354.73,353.55,354.57,20070.0,349.7289,349.8275,348.6638,349.6697,20070.0
2022-10-04 15:30:00,354.52,356.06,354.09,355.54,83853.0,349.6204,351.1391,349.1964,350.6263,83853.0
2022-10-05 09:30:00,353.16,354.93,352.48,353.73,19386.0,348.2792,350.0247,347.6086,348.8413,19386.0
2022-10-05 10:00:00,353.19,353.3,351.27,352.95,13118.0,348.3088,348.4173,346.4153,348.0721,13118.0
2022-10-05 10:30:00,353.3,353.56,351.6,351.66,12596.0,348.4173,348.6737,346.7408,346.7999,12596.0
2022-10-05 11:00:00,351.82,352.59,351.75,351.99,12198.0,346.9577,347.7171,346.8887,347.1254,12198.0
2022-10-05 11:30:00,351.85,352.99,351.85,352.39,9052.0,346.9873,348.1116,346.9873,347.5199,9052.0
2022-10-05 12:00:00,352.27,353.33,352.11,352.86,16696.0,347.4015,348.4469,347.2437,347.9834,16696.0
2022-10-05 12:30:00,352.93,354.73,352.93,354.73,14539.0,348.0524,349.8275,348.0524,349.8275,14539.0
2022-10-05 13:00:00,354.65,355.97,354.35,355.43,8799.0,349.7486,351.0504,349.4528,350.5178,8799.0
2022-10-05 13:30:00,355.27,356.21,354.94,355.19,9484.0,350.36,351.2871,350.0346,350.2812,9484.0
2022-10-05 14:00:00,355.31,356.52,355.25,356.39,9500.0,350.3995,351.5928,350.3403,351.4646,9500.0
2022-10-05 14:30:00,356.32,356.32,355.38,355.79,11576.0,351.3955,351.3955,350.4685,350.8729,11576.0
2022-10-05 15:00:00,355.95,357.44,355.95,356.23,16203.0,351.0307,352.5001,351.0307,351.3068,16203.0
2022-10-05 15:30:00,356.17,356.52,353.56,354.29,70131.0,351.2476,351.5928,348.6737,349.3936,70131.0
2022-10-06 09:30:00,352.99,355.02,351.8,353.38,22917.0,348.1116,350.1135,346.938,348.4962,22917.0
2022-10-06 10:00:00,353.5,353.64,350.6,350.6,23089.0,348.6145,348.7526,345.7546,345.7546,23089.0
2022-10-06 10:30:00,351.16,353.54,350.79,353.07,19260.0,346.3068,348.654,345.942,348.1905,19260.0
2022-10-06 11:00:00,353.13,353.44,351.59,352.61,15669.0,348.2496,348.5553,346.7309,347.7368,15669.0
2022-10-06 11:30:00,352.58,352.84,351.1,351.23,11522.0,347.7072,347.9636,346.2477,346.3759,11522.0
2022-10-06 12:00:00,351.21,352.63,351.2,352.63,11666.0,346.3562,347.7565,346.3463,347.7565,11666.0
2022-10-06 12:30:00,352.46,353.34,352.17,352.5,13291.0,347.5889,348.4567,347.3029,347.6283,13291.0
2022-10-06 13:00:00,352.7,352.78,352.21,352.37,12963.0,347.8256,347.9045,347.3423,347.5001,12963.0
2022-10-06 13:30:00,352.24,352.32,351.4,351.76,13404.0,347.3719,347.4508,346.5435,346.8986,13404.0
2022-10-06 14:00:00,351.74,351.79,350.89,351.54,16061.0,346.8788,346.9281,346.0406,346.6816,16061.0
2022-10-06 14:30:00,351.54,351.97,350.81,351.23,15311.0,346.6816,347.1057,345.9617,346.3759,15311.0
2022-10-06 15:00:00,351.18,352.15,350.83,352.12,19456.0,346.3266,347.2832,345.9814,347.2536,19456.0
2022-10-06 15:30:00,352.21,352.49,350.76,350.89,73606.0,347.3423,347.6185,345.9124,346.0406,73606.0
2022-10-07 09:30:00,347.92,348.3,346.33,347.61,16337.0,343.1116,343.4864,341.5436,342.8059,16337.0
2022-10-07 10:00:00,347.23,348.89,346.24,348.89,24167.0,342.4312,344.0682,341.4548,344.0682,24167.0
2022-10-07 10:30:00,348.78,350.15,347.29,347.73,27276.0,343.9597,345.3108,342.4903,342.9243,27276.0
2022-10-07 11:00:00,347.87,348.89,347.01,348.89,20967.0,343.0623,344.0682,342.2142,344.0682,20967.0
2022-10-07 11:30:00,348.94,349.08,348.39,348.56,12716.0,344.1175,344.2556,343.5751,343.7428,12716.0
2022-10-07 12:00:00,348.6,348.6,347.19,347.45,11299.0,343.7822,343.7822,342.3917,342.6481,11299.0
2022-10-07 12:30:00,347.48,347.75,346.56,346.66,14412.0,342.6777,342.944,341.7704,341.869,14412.0
2022-10-07 13:00:00,346.57,346.93,346.12,346.62,15064.0,341.7803,342.1353,341.3365,341.8296,15064.0
2022-10-07 13:30:00,346.63,348.09,346.6,347.64,18504.0,341.8395,343.2793,341.8099,342.8355,18504.0
2022-10-07 14:00:00,347.68,347.89,346.54,346.76,13615.0,342.8749,343.082,341.7507,341.9677,13615.0
2022-10-07 14:30:00,346.86,347.11,346.5,346.78,15916.0,342.0663,342.3128,341.7113,341.9874,15916.0
2022-10-07 15:00:00,346.78,347.38,345.37,345.7,24045.0,341.9874,342.5791,340.5969,340.9223,24045.0
2022-10-07 15:30:00,345.68,347.18,345.09,346.68,67016.0,340.9026,342.3819,340.3207,341.8888,67016.0
2022-10-10 09:30:00,347.13,350.75,346.92,349.35,24033.0,342.3325,345.9025,342.1254,344.5219,24033.0
2022-10-10 10:00:00,349.64,350.59,348.03,350.56,23123.0,344.8079,345.7447,343.2201,345.7151,23123.0
2022-10-10 10:30:00,350.57,350.58,348.15,348.97,17871.0,345.725,345.7349,343.3384,344.1471,17871.0
2022-10-10 11:00:00,348.89,349.77,348.26,348.99,16671.0,344.0682,344.9361,343.4469,344.1668,16671.0
2022-10-10 11:30:00,349.29,349.95,348.42,349.13,11573.0,344.4627,345.1136,343.6047,344.3049,11573.0
2022-10-10 12:00:00,349.12,350.03,348.25,348.53,10590.0,344.295,345.1925,343.4371,343.7132,10590.0
2022-10-10 12:30:00,348.53,348.95,347.64,347.87,11507.0,343.7132,344.1274,342.8355,343.0623,11507.0
2022-10-10 13:00:00,347.98,348.24,346.85,346.85,12526.0,343.1708,343.4272,342.0564,342.0564,12526.0
2022-10-10 13:30:00,346.8,348.12,346.65,347.55,19420.0,342.0071,343.3089,341.8592,342.7467,19420.0
2022-10-10 14:00:00,347.55,347.76,347.09,347.59,14310.0,342.7467,342.9538,342.2931,342.7862,14310.0
2022-10-10 14:30:00,347.54,348.53,347.49,347.98,14954.0,342.7369,343.7132,342.6876,343.1708,14954.0
2022-10-10 15:00:00,347.79,348.42,347.16,347.73,22050.0,342.9834,343.6047,342.3621,342.9243,22050.0
2022-10-10 15:30:00,347.75,348.73,347.15,347.15,67340.0,342.944,343.9104,342.3523,342.3523,67340.0
2022-10-11 09:30:00,345.62,349.59,345.0,348.23,32303.0,340.8434,344.7585,340.232,343.4173,32303.0
2022-10-11 10:00:00,348.23,350.73,348.06,350.62,11850.0,343.4173,345.8828,343.2497,345.7743,11850.0
2022-10-11 10:30:00,350.84,352.64,350.7,352.23,15064.0,345.9913,347.7664,345.8532,347.3621,15064.0
2022-10-11 11:00:00,352.23,354.09,351.82,353.61,14869.0,347.3621,349.1964,346.9577,348.723,14869.0
2022-10-11 11:30:00,353.87,354.06,352.77,353.34,26903.0,348.9794,349.1668,347.8946,348.4567,26903.0
2022-10-11 12:00:00,353.28,354.91,352.7,354.91,10450.0,348.3976,350.005,347.8256,350.005,10450.0
2022-10-11 12:30:00,354.98,355.42,354.46,354.91,17339.0,350.0741,350.508,349.5612,350.005,17339.0
2022-10-11 13:00:00,354.88,355.24,353.99,354.63,12085.0,349.9754,350.3305,349.0977,349.7289,12085.0
2022-10-11 13:30:00,354.81,355.55,354.4,355.4,11250.0,349.9064,350.6362,349.5021,350.4883,11250.0
2022-10-11 14:00:00,355.35,355.77,354.7,354.91,20209.0,350.4389,350.8531,349.7979,350.005,20209.0
2022-10-11 14:30:00,355.48,355.99,353.39,353.54,19672.0,350.5671,351.0701,348.506,348.654,19672.0
2022-10-11 15:00:00,353.53,353.53,351.28,352.12,25880.0,348.6441,348.6441,346.4252,347.2536,25880.0
2022-10-11 15:30:00,352.13,352.78,351.38,351.47,66137.0,347.2634,347.9045,346.5238,346.6126,66137.0
2022-10-12 09:30:00,353.19,353.62,349.67,353.13,58713.0,348.3088,348.7329,344.8374,348.2496,58713.0
2022-10-12 10:00:00,353.13,355.08,353.03,353.62,15833.0,348.2496,350.1727,348.151,348.7329,15833.0
2022-10-12 10:30:00,353.35,353.87,351.67,351.67,21484.0,348.4666,348.9794,346.8098,346.8098,21484.0
2022-10-12 11:00:00,351.94,352.25,351.38,352.13,21424.0,347.0761,347.3818,346.5238,347.2634,21424.0
2022-10-12 11:30:00,352.01,352.05,351.15,351.29,28753.0,347.1451,347.1845,346.297,346.4351,28753.0
2022-10-12 12:00:00,351.37,351.37,349.53,349.97,17004.0,346.5139,346.5139,344.6994,345.1333,17004.0
2022-10-12 12:30:00,349.96,350.4,349.11,349.95,16856.0,345.1234,345.5574,344.2852,345.1136,16856.0
2022-10-12 13:00:00,350.17,350.17,348.86,349.35,16669.0,345.3305,345.3305,344.0386,344.5219,16669.0
2022-10-12 13:30:00,349.33,349.34,348.09,348.5,15091.0,344.5021,344.512,343.2793,343.6836,15091.0
2022-10-12 14:00:00,348.63,349.53,348.01,348.07,23057.0,343.8118,344.6994,343.2004,343.2596,23057.0
2022-10-12 14:30:00,348.17,348.58,347.14,347.33,35219.0,343.3582,343.7625,342.3424,342.5298,35219.0
2022-10-12 15:00:00,347.44,348.12,346.86,346.86,33843.0,342.6383,343.3089,342.0663,342.0663,33843.0
2022-10-12 15:30:00,346.96,347.56,345.36,345.53,84302.0,342.1649,342.7566,340.587,340.7547,84302.0
2022-10-13 09:30:00,340.51,343.89,339.15,343.6,35462.0,335.804,339.1373,334.4628,338.8513,35462.0
2022-10-13 10:00:00,343.76,344.67,342.75,343.28,37323.0,339.0091,339.9065,338.0131,338.5358,37323.0
2022-10-13 10:30:00,343.15,343.92,342.28,343.25,33836.0,338.4076,339.1669,337.5496,338.5062,33836.0
2022-10-13 11:00:00,343.67,347.77,343.66,346.09,72584.0,338.9204,342.9637,338.9105,341.3069,72584.0
2022-10-13 11:30:00,346.23,350.38,345.96,348.99,51753.0,341.445,345.5376,341.1787,344.1668,51753.0
2022-10-13 12:00:00,349.21,349.46,347.11,347.19,50267.0,344.3838,344.6303,342.3128,342.3917,50267.0
2022-10-13 12:30:00,347.16,349.57,347.15,349.09,26974.0,342.3621,344.7388,342.3523,344.2655,26974.0
2022-10-13 13:00:00,349.11,350.94,349.08,350.57,23013.0,344.2852,346.0899,344.2556,345.725,23013.0
2022-10-13 13:30:00,350.4,351.25,350.15,350.9,36811.0,345.5574,346.3956,345.3108,346.0504,36811.0
2022-10-13 14:00:00,350.9,352.3,350.72,352.3,23411.0,346.0504,347.4311,345.8729,347.4311,23411.0
2022-10-13 14:30:00,352.66,355.32,352.21,354.91,20827.0,347.7861,350.4094,347.3423,350.005,20827.0
2022-10-13 15:00:00,354.81,355.28,353.77,354.15,22033.0,349.9064,350.3699,348.8808,349.2555,22033.0
2022-10-13 15:30:00,354.07,355.1,353.4,354.4,110222.0,349.1766,350.1924,348.5159,349.5021,110222.0
2022-10-14 09:30:00,356.19,357.93,353.26,355.92,70148.0,351.2673,352.9833,348.3778,351.0011,70148.0
2022-10-14 10:00:00,355.88,355.88,351.38,352.58,19314.0,350.9616,350.9616,346.5238,347.7072,19314.0
2022-10-14 10:30:00,352.42,354.02,351.5,353.47,18746.0,347.5494,349.1273,346.6422,348.5849,18746.0
2022-10-14 11:00:00,353.89,354.43,352.95,353.88,15636.0,348.9991,349.5317,348.0721,348.9893,15636.0
2022-10-14 11:30:00,353.61,353.7,351.85,351.85,14970.0,348.723,348.8117,346.9873,346.9873,14970.0
2022-10-14 12:00:00,351.81,352.64,349.07,349.67,14406.0,346.9479,347.7664,344.2457,344.8374,14406.0
2022-10-14 12:30:00,349.77,350.7,348.99,349.47,18159.0,344.9361,345.8532,344.1668,344.6402,18159.0
2022-10-14 13:00:00,349.36,351.39,348.96,351.22,17413.0,344.5317,346.5337,344.1373,346.366,17413.0
2022-10-14 13:30:00,351.11,352.58,351.01,352.57,11295.0,346.2575,347.7072,346.1589,347.6974,11295.0
2022-10-14 14:00:00,352.43,352.7,351.61,352.0,16146.0,347.5593,347.8256,346.7506,347.1352,16146.0
2022-10-14 14:30:00,351.99,352.84,351.71,352.7,15864.0,347.1254,347.9636,346.8492,347.8256,15864.0
2022-10-14 15:00:00,352.78,354.34,352.3,354.21,27125.0,347.9045,349.4429,347.4311,349.3147,27125.0
2022-10-14 15:30:00,354.29,354.48,352.18,352.81,74700.0,349.3936,349.581,347.3128,347.934,74700.0
2022-10-17 09:30:00,354.62,356.07,353.85,355.36,29541.0,349.719,351.149,348.9597,350.4488,29541.0
2022-10-17 10:00:00,355.43,356.57,355.2,355.35,30084.0,350.5178,351.6421,350.291,350.4389,30084.0
2022-10-17 10:30:00,355.27,355.37,353.16,354.57,17691.0,350.36,350.4587,348.2792,349.6697,17691.0
2022-10-17 11:00:00,354.64,355.1,353.76,355.07,16370.0,349.7388,350.1924,348.8709,350.1628,16370.0
2022-10-17 11:30:00,354.91,355.23,354.21,354.86,13401.0,350.005,350.3206,349.3147,349.9557,13401.0
2022-10-17 12:00:00,354.91,355.87,354.37,354.68,18515.0,350.005,350.9518,349.4725,349.7782,18515.0
2022-10-17 12:30:00,354.59,355.04,353.43,353.96,14892.0,349.6894,350.1332,348.5455,349.0682,14892.0
2022-10-17 13:00:00,353.96,354.46,353.49,354.18,16264.0,349.0682,349.5612,348.6046,349.2851,16264.0
2022-10-17 13:30:00,354.18,354.52,353.63,354.02,14183.0,349.2851,349.6204,348.7427,349.1273,14183.0
2022-10-17 14:00:00,354.02,354.41,353.21,353.54,25155.0,349.1273,349.5119,348.3285,348.654,25155.0
2022-10-17 14:30:00,353.51,354.23,353.34,353.97,12601.0,348.6244,349.3344,348.4567,349.078,12601.0
2022-10-17 15:00:00,354.04,354.47,353.79,354.31,22316.0,349.147,349.5711,348.9005,349.4133,22316.0
2022-10-17 15:30:00,354.31,355.15,354.12,354.43,73831.0,349.4133,350.2417,349.2259,349.5317,73831.0
2022-10-18 09:30:00,358.77,362.82,358.77,361.0,71955.0,353.8117,357.8057,353.8117,356.0109,71955.0
2022-10-18 10:00:00,360.44,361.72,360.0,360.2,30829.0,355.4586,356.7209,355.0247,355.2219,30829.0
2022-10-18 10:30:00,360.31,360.84,359.23,359.23,36964.0,355.3304,355.8531,354.2653,354.2653,36964.0
2022-10-18 11:00:00,359.59,359.92,355.66,356.04,46012.0,354.6203,354.9458,350.7447,351.1194,46012.0
2022-10-18 11:30:00,356.1,357.1,355.66,356.29,30100.0,351.1786,352.1648,350.7447,351.366,30100.0
2022-10-18 12:00:00,356.28,359.23,356.26,357.86,15347.0,351.3561,354.2653,351.3364,352.9143,15347.0
2022-10-18 12:30:00,357.96,359.15,357.75,358.4,17415.0,353.0129,354.1864,352.8058,353.4468,17415.0
2022-10-18 13:00:00,358.57,360.3,357.71,360.3,13041.0,353.6144,355.3205,352.7663,355.3205,13041.0
2022-10-18 13:30:00,360.4,360.75,359.84,360.66,14801.0,355.4192,355.7643,354.8669,355.6756,14801.0
2022-10-18 14:00:00,360.68,360.9,359.84,360.14,15639.0,355.6953,355.9122,354.8669,355.1627,15639.0
2022-10-18 14:30:00,360.49,360.6,359.26,359.89,42865.0,355.5079,355.6164,354.2949,354.9162,42865.0
2022-10-18 15:00:00,360.02,360.34,359.43,360.19,27912.0,355.0444,355.36,354.4626,355.2121,27912.0
2022-10-18 15:30:00,360.32,361.45,360.25,361.13,69156.0,355.3403,356.4546,355.2712,356.1391,69156.0
2022-10-19 09:30:00,361.27,362.92,360.19,362.48,29908.0,356.2771,357.9043,355.2121,357.4704,29908.0
2022-10-19 10:00:00,362.74,365.47,362.53,365.29,27189.0,357.7268,360.4191,357.5197,360.2416,27189.0
2022-10-19 10:30:00,365.28,366.77,364.91,365.05,53841.0,360.2317,361.7011,359.8668,360.0049,53841.0
2022-10-19 11:00:00,365.21,365.63,363.47,363.81,25306.0,360.1627,360.5769,358.4467,358.782,25306.0
2022-10-19 11:30:00,363.59,363.6,360.66,361.05,25786.0,358.5651,358.5749,355.6756,356.0602,25786.0
2022-10-19 12:00:00,361.14,361.14,360.04,360.77,10646.0,356.1489,356.1489,355.0641,355.784,10646.0
2022-10-19 12:30:00,360.8,361.64,359.54,359.95,14569.0,355.8136,356.642,354.571,354.9754,14569.0
2022-10-19 13:00:00,359.84,360.23,358.67,359.59,16488.0,354.8669,355.2515,353.7131,354.6203,16488.0
2022-10-19 13:30:00,359.47,360.41,359.18,360.41,17909.0,354.502,355.429,354.216,355.429,17909.0
2022-10-19 14:00:00,360.42,361.23,360.01,360.13,21898.0,355.4389,356.2377,355.0345,355.1529,21898.0
2022-10-19 14:30:00,360.11,360.51,359.51,359.99,19355.0,355.1332,355.5276,354.5415,355.0148,19355.0
2022-10-19 15:00:00,359.93,361.15,359.88,360.14,24860.0,354.9556,356.1588,354.9063,355.1627,24860.0
2022-10-19 15:30:00,360.07,360.69,359.84,360.68,63705.0,355.0937,355.7051,354.8669,355.6953,63705.0
2022-10-20 09:30:00,361.44,361.44,357.55,358.38,24442.0,356.4448,356.4448,352.6085,353.4271,24442.0
2022-10-20 10:00:00,358.22,360.1,358.21,359.97,20021.0,353.2693,355.1233,353.2594,354.9951,20021.0
2022-10-20 10:30:00,359.82,360.27,359.08,360.26,11334.0,354.8472,355.2909,354.1174,355.2811,11334.0
2022-10-20 11:00:00,360.27,361.09,359.62,359.99,21175.0,355.2909,356.0996,354.6499,355.0148,21175.0
2022-10-20 11:30:00,360.18,360.83,359.73,359.73,15857.0,355.2022,355.8432,354.7584,354.7584,15857.0
2022-10-20 12:00:00,359.74,361.31,359.44,361.09,25457.0,354.7683,356.3166,354.4724,356.0996,25457.0
2022-10-20 12:30:00,361.22,361.89,360.92,361.89,9773.0,356.2278,356.8886,355.932,356.8886,9773.0
2022-10-20 13:00:00,361.75,361.95,360.75,360.83,18949.0,356.7505,356.9477,355.7643,355.8432,18949.0
2022-10-20 13:30:00,360.83,361.06,359.63,360.54,35165.0,355.8432,356.07,354.6598,355.5572,35165.0
2022-10-20 14:00:00,360.57,360.69,359.76,359.76,15959.0,355.5868,355.7051,354.788,354.788,15959.0
2022-10-20 14:30:00,359.74,360.75,358.97,360.38,13653.0,354.7683,355.7643,354.0089,355.3994,13653.0
2022-10-20 15:00:00,360.29,360.64,359.39,359.64,21916.0,355.3107,355.6558,354.4231,354.6697,21916.0
2022-10-20 15:30:00,359.56,359.78,358.41,359.25,77500.0,354.5908,354.8077,353.4567,354.285,77500.0
2022-10-21 09:30:00,357.99,365.0,356.51,364.94,92912.0,353.0425,359.9556,351.5829,359.8964,92912.0
2022-10-21 10:00:00,364.94,366.93,364.48,364.88,29072.0,359.8964,361.8589,359.4428,359.8372,29072.0
2022-10-21 10:30:00,364.97,365.68,363.34,364.11,27623.0,359.926,360.6262,358.3185,359.0779,27623.0
2022-10-21 11:00:00,363.97,364.19,362.8,363.38,62035.0,358.9398,359.1568,357.786,358.358,62035.0
2022-10-21 11:30:00,363.7,365.0,363.15,364.95,8309.0,358.6735,359.9556,358.1311,359.9063,8309.0
2022-10-21 12:00:00,365.53,366.66,364.79,365.17,8172.0,360.4783,361.5926,359.7485,360.1232,8172.0
2022-10-21 12:30:00,365.02,367.73,365.02,367.55,19191.0,359.9753,362.6478,359.9753,362.4703,19191.0
2022-10-21 13:00:00,367.58,368.24,366.8,367.19,9998.0,362.4999,363.1508,361.7307,362.1153,9998.0
2022-10-21 13:30:00,367.28,368.78,367.0,368.28,17427.0,362.2041,363.6833,361.9279,363.1902,17427.0
2022-10-21 14:00:00,368.26,369.13,367.76,368.52,19667.0,363.1705,364.0285,362.6774,363.4269,19667.0
2022-10-21 14:30:00,368.66,369.86,368.4,369.68,23475.0,363.565,364.7484,363.3086,364.5709,23475.0
2022-10-21 15:00:00,369.8,372.19,369.68,371.63,38111.0,364.6892,367.0462,364.5709,366.4939,38111.0
2022-10-21 15:30:00,371.54,371.9,370.54,370.64,127763.0,366.4052,366.7602,365.419,365.5176,127763.0
2022-10-24 09:30:00,374.93,379.81,373.95,378.08,86951.0,369.7483,374.5609,368.7819,372.8548,86951.0
2022-10-24 10:00:00,378.0,378.06,373.96,376.3,41966.0,372.7759,372.8351,368.7917,371.0994,41966.0
2022-10-24 10:30:00,376.38,379.91,376.04,379.6,31340.0,371.1783,374.6595,370.843,374.3538,31340.0
2022-10-24 11:00:00,379.34,380.0,377.59,377.68,24799.0,374.0974,374.7483,372.3716,372.4603,24799.0
2022-10-24 11:30:00,377.63,379.3,377.3,379.19,14045.0,372.411,374.0579,372.0856,373.9495,14045.0
2022-10-24 12:00:00,378.94,379.27,378.33,378.84,15056.0,373.7029,374.0284,373.1014,373.6043,15056.0
2022-10-24 12:30:00,378.66,379.04,378.23,378.23,12325.0,373.4268,373.8015,373.0027,373.0027,12325.0
2022-10-24 13:00:00,378.36,378.36,377.15,377.78,15342.0,373.1309,373.1309,371.9377,372.559,15342.0
2022-10-24 13:30:00,377.72,379.55,377.68,379.1,16461.0,372.4998,374.3045,372.4603,373.8607,16461.0
2022-10-24 14:00:00,379.31,379.57,378.61,379.44,22286.0,374.0678,374.3242,373.3775,374.196,22286.0
2022-10-24 14:30:00,379.61,381.53,379.39,380.58,26719.0,374.3637,376.2571,374.1467,375.3203,26719.0
2022-10-24 15:00:00,380.54,381.06,380.12,380.43,31646.0,375.2808,375.7936,374.8666,375.1723,31646.0
2022-10-24 15:30:00,380.42,380.82,378.52,379.02,144986.0,375.1625,375.5569,373.2887,373.7818,144986.0
2022-10-25 09:30:00,377.4,382.71,377.4,382.71,69511.0,372.1842,377.4208,372.1842,377.4208,69511.0
2022-10-25 10:00:00,382.29,382.71,380.15,382.71,30329.0,377.0066,377.4208,374.8962,377.4208,30329.0
2022-10-25 10:30:00,383.06,383.06,379.21,382.52,29129.0,377.766,377.766,373.9692,377.2334,29129.0
2022-10-25 11:00:00,382.34,383.79,382.27,383.44,22690.0,377.0559,378.4859,376.9869,378.1407,22690.0
2022-10-25 11:30:00,383.46,383.46,381.71,382.17,13914.0,378.1605,378.1605,376.4346,376.8883,13914.0
2022-10-25 12:00:00,382.17,382.36,380.19,380.38,24225.0,376.8883,377.0757,374.9356,375.123,24225.0
2022-10-25 12:30:00,380.46,380.64,379.81,379.81,20567.0,375.2019,375.3794,374.5609,374.5609,20567.0
2022-10-25 13:00:00,380.27,380.38,379.01,380.38,26542.0,375.0145,375.123,373.772,375.123,26542.0
2022-10-25 13:30:00,380.51,380.94,380.0,380.59,20072.0,375.2512,375.6753,374.7483,375.3301,20072.0
2022-10-25 14:00:00,380.98,381.95,380.98,381.58,11714.0,375.7147,376.6713,375.7147,376.3064,11714.0
2022-10-25 14:30:00,381.68,382.15,381.43,381.44,15121.0,376.4051,376.8686,376.1585,376.1684,15121.0
2022-10-25 15:00:00,381.5,382.92,381.02,382.73,24294.0,376.2275,377.6279,375.7542,377.4405,24294.0
2022-10-25 15:30:00,382.88,383.33,381.72,382.43,88831.0,377.5885,378.0322,376.4445,377.1447,88831.0
2022-10-26 09:30:00,387.07,388.92,383.93,386.55,45631.0,381.7206,383.545,378.624,381.2077,45631.0
2022-10-26 10:00:00,386.83,389.64,386.45,389.07,26472.0,381.4839,384.255,381.1091,383.6929,26472.0
2022-10-26 10:30:00,388.9,389.08,385.31,386.39,46827.0,383.5253,383.7028,379.9849,381.05,46827.0
2022-10-26 11:00:00,386.26,388.44,386.0,386.19,50568.0,380.9218,383.0716,380.6653,380.8527,50568.0
2022-10-26 11:30:00,386.14,387.73,385.9,386.97,31026.0,380.8034,382.3714,380.5667,381.6219,31026.0
2022-10-26 12:00:00,387.22,387.68,386.43,386.53,30269.0,381.8685,382.3221,381.0894,381.188,30269.0
2022-10-26 12:30:00,386.45,387.41,385.37,385.54,27680.0,381.1091,382.0559,380.0441,380.2117,27680.0
2022-10-26 13:00:00,385.23,386.86,384.86,386.33,23476.0,379.906,381.5135,379.5411,380.9908,23476.0
2022-10-26 13:30:00,386.5,387.0,385.42,385.77,33120.0,381.1584,381.6515,380.0934,380.4385,33120.0
2022-10-26 14:00:00,385.87,386.85,385.6,385.72,29635.0,380.5371,381.5036,380.2709,380.3892,29635.0
2022-10-26 14:30:00,385.62,386.35,385.44,385.79,20666.0,380.2906,381.0105,380.1131,380.4583,20666.0
2022-10-26 15:00:00,385.68,386.83,385.36,386.52,50076.0,380.3498,381.4839,380.0342,381.1782,50076.0
2022-10-26 15:30:00,386.52,386.92,384.67,385.41,156448.0,381.1782,381.5726,379.3537,380.0835,156448.0
2022-10-27 09:30:00,386.93,389.54,385.26,385.61,74068.0,381.5825,384.1564,379.9356,380.2807,74068.0
2022-10-27 10:00:00,385.89,388.28,385.56,387.6,45975.0,380.5569,382.9138,380.2314,382.2432,45975.0
2022-10-27 10:30:00,387.97,389.06,387.65,388.0,23422.0,382.6081,383.6831,382.2925,382.6377,23422.0
2022-10-27 11:00:00,387.79,388.18,385.82,387.47,18866.0,382.4306,382.8152,380.4878,382.115,18866.0
2022-10-27 11:30:00,387.31,387.6,385.82,387.35,22128.0,381.9572,382.2432,380.4878,381.9967,22128.0
2022-10-27 12:00:00,387.48,388.13,385.56,385.56,19223.0,382.1249,382.7659,380.2314,380.2314,19223.0
2022-10-27 12:30:00,385.63,386.34,385.07,386.13,34520.0,380.3005,381.0007,379.7482,380.7936,34520.0
2022-10-27 13:00:00,385.97,387.05,385.01,386.31,39202.0,380.6358,381.7008,379.689,380.9711,39202.0
2022-10-27 13:30:00,386.15,386.93,385.49,385.94,28201.0,380.8133,381.5825,380.1624,380.6062,28201.0
2022-10-27 14:00:00,385.85,387.07,385.57,387.07,23507.0,380.5174,381.7206,380.2413,381.7206,23507.0
2022-10-27 14:30:00,387.08,388.13,387.07,387.56,26580.0,381.7304,382.7659,381.7206,382.2038,26580.0
2022-10-27 15:00:00,387.74,389.17,387.61,388.93,34534.0,382.3813,383.7915,382.2531,383.5549,34534.0
2022-10-27 15:30:00,388.93,389.08,387.2,388.23,127991.0,383.5549,383.7028,381.8488,382.8645,127991.0
2022-10-28 09:30:00,389.45,393.74,388.08,391.76,42050.0,384.0677,388.2984,382.7166,386.3457,42050.0
2022-10-28 10:00:00,392.17,395.33,390.63,394.92,23088.0,386.7501,389.8664,385.2314,389.4621,23088.0
2022-10-28 10:30:00,395.1,396.0,394.38,394.96,19699.0,389.6396,390.5271,388.9295,389.5015,19699.0
2022-10-28 11:00:00,395.14,395.16,393.72,394.43,25889.0,389.679,389.6988,388.2787,388.9788,25889.0
2022-10-28 11:30:00,394.5,394.55,393.2,394.09,21160.0,389.0479,389.0972,387.7658,388.6435,21160.0
2022-10-28 12:00:00,393.97,393.97,391.73,392.49,31792.0,388.5252,388.5252,386.3162,387.0657,31792.0
2022-10-28 12:30:00,392.64,393.2,392.03,392.26,28769.0,387.2136,387.7658,386.612,386.8388,28769.0
2022-10-28 13:00:00,392.25,393.26,392.15,392.71,34680.0,386.829,387.825,386.7304,387.2826,34680.0
2022-10-28 13:30:00,392.61,394.61,392.42,393.95,25888.0,387.184,389.1564,386.9966,388.5055,25888.0
2022-10-28 14:00:00,394.06,394.52,393.46,394.17,24646.0,388.614,389.0676,388.0222,388.7224,24646.0
2022-10-28 14:30:00,394.05,395.3,394.05,394.94,25406.0,388.6041,389.8368,388.6041,389.4818,25406.0
2022-10-28 15:00:00,394.96,395.52,393.82,395.05,28298.0,389.5015,390.0538,388.3773,389.5903,28298.0
2022-10-28 15:30:00,394.94,395.5,394.27,394.72,94187.0,389.4818,390.0341,388.8211,389.2648,94187.0
2022-10-31 09:30:00,392.47,394.11,391.54,392.55,55894.0,387.0459,388.6633,386.1288,387.1248,55894.0
2022-10-31 10:00:00,392.56,392.86,390.3,391.55,38658.0,387.1347,387.4305,384.9059,386.1386,38658.0
2022-10-31 10:30:00,391.58,392.31,389.44,390.54,30305.0,386.1682,386.8881,384.0578,385.1426,30305.0
2022-10-31 11:00:00,390.42,392.7,390.42,391.98,27720.0,385.0243,387.2728,385.0243,386.5627,27720.0
2022-10-31 11:30:00,391.97,393.11,390.76,391.1,45433.0,386.5528,387.6771,385.3596,385.6949,45433.0
2022-10-31 12:00:00,390.97,392.65,390.7,391.5,31454.0,385.5667,387.2234,385.3004,386.0893,31454.0
2022-10-31 12:30:00,391.48,391.75,390.83,391.42,25914.0,386.0696,386.3359,385.4286,386.0104,25914.0
2022-10-31 13:00:00,391.43,391.97,390.66,391.29,33896.0,386.0203,386.5528,385.2609,385.8822,33896.0
2022-10-31 13:30:00,391.38,391.88,390.78,391.04,30492.0,385.971,386.4641,385.3793,385.6357,30492.0
2022-10-31 14:00:00,390.78,391.06,389.77,389.77,24531.0,385.3793,385.6554,384.3832,384.3832,24531.0
2022-10-31 14:30:00,389.81,390.68,389.67,389.71,31530.0,384.4227,385.2807,384.2846,384.3241,31530.0
2022-10-31 15:00:00,389.64,389.9,388.44,389.75,37252.0,384.255,384.5115,383.0716,384.3635,37252.0
2022-10-31 15:30:00,389.81,390.56,388.86,389.39,106327.0,384.4227,385.1623,383.4858,384.0085,106327.0
2022-11-01 09:30:00,388.0,389.6,384.46,386.95,57668.0,382.6377,384.2156,379.1466,381.6022,57668.0
2022-11-01 10:00:00,386.48,386.74,384.04,385.37,54713.0,381.1387,381.3951,378.7324,380.0441,54713.0
2022-11-01 10:30:00,385.12,385.63,381.78,382.86,44378.0,379.7975,380.3005,376.5037,377.5687,44378.0
2022-11-01 11:00:00,383.06,383.91,382.31,383.88,48917.0,377.766,378.6042,377.0263,378.5746,48917.0
2022-11-01 11:30:00,383.8,384.32,382.93,384.02,41106.0,378.4958,379.0086,377.6378,378.7127,41106.0
2022-11-01 12:00:00,384.15,385.99,384.02,385.25,36142.0,378.8409,380.6555,378.7127,379.9257,36142.0
2022-11-01 12:30:00,385.5,386.34,384.87,385.69,52185.0,380.1723,381.0007,379.551,380.3596,52185.0
2022-11-01 13:00:00,385.69,388.17,385.66,387.95,31338.0,380.3596,382.8054,380.33,382.5884,31338.0
2022-11-01 13:30:00,388.13,388.66,387.34,387.34,26637.0,382.7659,383.2886,381.9868,381.9868,26637.0
2022-11-01 14:00:00,387.37,387.51,385.56,386.11,28866.0,382.0164,382.1545,380.2314,380.7738,28866.0
2022-11-01 14:30:00,386.24,386.88,385.64,386.88,24894.0,380.902,381.5332,380.3103,381.5332,24894.0
2022-11-01 15:00:00,386.68,386.99,385.51,385.58,46391.0,381.336,381.6417,380.1821,380.2512,46391.0
2022-11-01 15:30:00,385.53,385.69,381.28,382.45,296667.0,380.2018,380.3596,376.0106,377.1644,296667.0
2022-11-02 09:30:00,382.03,393.44,380.0,388.54,139124.0,376.7502,388.0025,374.7483,383.1702,139124.0
2022-11-02 10:00:00,388.21,399.42,388.21,394.6,62840.0,382.8448,393.8999,382.8448,389.1465,62840.0
2022-11-02 10:30:00,394.57,394.57,390.0,393.1,63156.0,389.1169,389.1169,384.6101,387.6672,63156.0
2022-11-02 11:00:00,392.84,393.67,390.82,393.13,44414.0,387.4108,388.2293,385.4187,387.6968,44414.0
2022-11-02 11:30:00,393.23,394.86,392.37,393.66,32348.0,387.7954,389.4029,386.9473,388.2195,32348.0
2022-11-02 12:00:00,393.51,394.37,391.77,392.0,38767.0,388.0716,388.9197,386.3556,386.5824,38767.0
2022-11-02 12:30:00,392.0,393.69,390.85,392.64,36922.0,386.5824,388.2491,385.4483,387.2136,36922.0
2022-11-02 13:00:00,392.47,393.79,391.51,391.81,38196.0,387.0459,388.3477,386.0992,386.3951,38196.0
2022-11-02 13:30:00,391.73,392.68,391.3,392.59,31242.0,386.3162,387.253,385.8921,387.1643,31242.0
2022-11-02 14:00:00,392.56,395.27,392.29,395.15,65790.0,387.1347,389.8072,386.8684,389.6889,65790.0
2022-11-02 14:30:00,395.36,395.96,389.78,391.69,64448.0,389.896,390.4877,384.3931,386.2767,64448.0
2022-11-02 15:00:00,391.32,394.41,391.04,391.73,60528.0,385.9118,388.9591,385.6357,386.3162,60528.0
2022-11-02 15:30:00,391.66,392.37,389.81,389.84,179846.0,386.2471,386.9473,384.4227,384.4523,179846.0
2022-11-03 09:30:00,387.78,391.79,383.29,386.7,60679.0,382.4207,386.3753,377.9928,381.3557,60679.0
2022-11-03 10:00:00,386.58,392.05,386.54,390.9,53756.0,381.2373,386.6317,381.1979,385.4976,53756.0
2022-11-03 10:30:00,390.75,394.4,390.24,393.9,37055.0,385.3497,388.9493,384.8468,388.4562,37055.0
2022-11-03 11:00:00,393.9,396.0,392.11,395.24,41077.0,388.4562,390.5271,386.6909,389.7776,41077.0
2022-11-03 11:30:00,395.28,395.4,393.69,394.35,23109.0,389.8171,389.9354,388.2491,388.8999,23109.0
2022-11-03 12:00:00,394.23,397.21,394.23,396.19,25425.0,388.7816,391.7204,388.7816,390.7145,25425.0
2022-11-03 12:30:00,396.02,397.0,395.17,396.18,29901.0,390.5469,391.5133,389.7086,390.7047,29901.0
2022-11-03 13:00:00,396.23,398.0,395.91,397.37,27897.0,390.754,392.4995,390.4384,391.8782,27897.0
2022-11-03 13:30:00,397.71,399.54,397.71,398.77,39107.0,392.2135,394.0182,392.2135,393.2589,39107.0
2022-11-03 14:00:00,399.04,400.75,398.79,400.0,50366.0,393.5251,395.2115,393.2786,394.4719,50366.0
2022-11-03 14:30:00,399.92,401.49,399.28,400.97,67681.0,394.393,395.9413,393.7618,395.4285,67681.0
2022-11-03 15:00:00,400.9,401.64,399.07,399.54,73617.0,395.3594,396.0892,393.5547,394.0182,73617.0
2022-11-03 15:30:00,399.59,400.09,397.43,397.64,103808.0,394.0675,394.5606,391.9374,392.1445,103808.0
2022-11-04 09:30:00,397.68,398.53,393.93,395.55,99035.0,392.1839,393.0222,388.4858,390.0834,99035.0
2022-11-04 10:00:00,395.75,401.78,395.67,400.71,63266.0,390.2806,396.2273,390.2017,395.1721,63266.0
2022-11-04 10:30:00,400.63,400.64,397.25,397.35,39780.0,395.0932,395.103,391.7599,391.8585,39780.0
2022-11-04 11:00:00,397.36,399.56,395.34,395.34,20298.0,391.8684,394.0379,389.8763,389.8763,20298.0
2022-11-04 11:30:00,395.37,395.99,391.4,391.4,23731.0,389.9059,390.5173,385.9907,385.9907,23731.0
2022-11-04 12:00:00,391.64,392.15,389.93,391.18,34000.0,386.2274,386.7304,384.541,385.7738,34000.0
2022-11-04 12:30:00,391.0,391.14,388.5,388.66,23549.0,385.5962,385.7343,383.1308,383.2886,23549.0
2022-11-04 13:00:00,388.62,388.85,386.35,387.77,59800.0,383.2491,383.476,381.0105,382.4109,59800.0
2022-11-04 13:30:00,387.78,390.15,387.78,389.8,19288.0,382.4207,384.758,382.4207,384.4128,19288.0
2022-11-04 14:00:00,390.02,391.99,389.47,391.63,18527.0,384.6298,386.5726,384.0874,386.2175,18527.0
2022-11-04 14:30:00,391.57,394.03,391.22,393.57,19735.0,386.1584,388.5844,385.8132,388.1307,19735.0
2022-11-04 15:00:00,393.45,395.38,393.28,394.88,26918.0,388.0124,389.9157,387.8447,389.4226,26918.0
2022-11-04 15:30:00,394.85,397.1,394.56,396.84,128905.0,389.393,391.6119,389.107,391.3555,128905.0
2022-11-07 09:30:00,395.19,398.0,392.36,393.84,21811.0,389.7283,392.4995,386.9375,388.397,21811.0
2022-11-07 10:00:00,393.68,397.06,393.34,396.01,18153.0,388.2392,391.5725,387.9039,390.537,18153.0
2022-11-07 10:30:00,396.12,397.73,395.51,396.8,12745.0,390.6455,392.2332,390.0439,391.3161,12745.0
2022-11-07 11:00:00,397.12,398.0,396.7,397.41,22444.0,391.6317,392.4995,391.2175,391.9177,22444.0
2022-11-07 11:30:00,397.67,398.54,397.41,397.53,12614.0,392.1741,393.032,391.9177,392.036,12614.0
2022-11-07 12:00:00,397.38,399.23,397.33,398.97,10899.0,391.8881,393.7125,391.8388,393.4561,10899.0
2022-11-07 12:30:00,398.99,399.13,397.12,397.91,14909.0,393.4758,393.6139,391.6317,392.4107,14909.0
2022-11-07 13:00:00,397.49,398.79,397.39,397.95,14380.0,391.9966,393.2786,391.8979,392.4502,14380.0
2022-11-07 13:30:00,398.01,398.01,396.85,397.04,5598.0,392.5094,392.5094,391.3654,391.5528,5598.0
2022-11-07 14:00:00,397.02,398.23,397.02,398.23,8261.0,391.533,392.7263,391.533,392.7263,8261.0
2022-11-07 14:30:00,397.95,398.2,397.17,397.17,15984.0,392.4502,392.6967,391.681,391.681,15984.0
2022-11-07 15:00:00,397.26,397.51,396.58,397.23,12226.0,391.7697,392.0163,391.0991,391.7401,12226.0
2022-11-07 15:30:00,397.17,397.4,395.21,395.87,59609.0,391.681,391.9078,389.7481,390.3989,59609.0
2022-11-08 09:30:00,393.8,394.35,388.32,390.92,122904.0,388.3576,388.8999,382.9533,385.5174,122904.0
2022-11-08 10:00:00,390.93,393.82,390.01,393.43,100262.0,385.5272,388.3773,384.6199,387.9927,100262.0
2022-11-08 10:30:00,393.32,394.6,391.81,392.91,36029.0,387.8842,389.1465,386.3951,387.4799,36029.0
2022-11-08 11:00:00,393.2,393.85,392.26,392.26,23668.0,387.7658,388.4069,386.8388,386.8388,23668.0
2022-11-08 11:30:00,392.42,393.7,391.89,393.54,63217.0,386.9966,388.2589,386.4739,388.1011,63217.0
2022-11-08 12:00:00,393.37,393.76,392.2,392.72,39862.0,387.9335,388.3181,386.7797,387.2925,39862.0
2022-11-08 12:30:00,392.76,393.54,391.85,393.44,31642.0,387.3319,388.1011,386.4345,388.0025,31642.0
2022-11-08 13:00:00,393.35,394.7,392.38,392.78,20946.0,387.9138,389.2451,386.9572,387.3516,20946.0
2022-11-08 13:30:00,392.63,393.34,391.76,392.02,28384.0,387.2037,387.9039,386.3457,386.6022,28384.0
2022-11-08 14:00:00,391.97,392.01,389.15,389.15,32121.0,386.5528,386.5923,383.7718,383.7718,32121.0
2022-11-08 14:30:00,389.28,391.5,388.64,391.03,30173.0,383.9,386.0893,383.2689,385.6258,30173.0
2022-11-08 15:00:00,390.88,392.46,390.74,392.17,35866.0,385.4779,387.0361,385.3398,386.7501,35866.0
2022-11-08 15:30:00,392.24,393.3,390.01,390.04,114131.0,386.8191,387.8645,384.6199,384.6495,114131.0
2022-11-09 09:30:00,390.69,393.55,388.03,393.55,40598.0,385.2905,388.111,382.6673,388.111,40598.0
2022-11-09 10:00:00,393.19,394.72,392.48,392.97,64352.0,387.756,389.2648,387.0558,387.539,64352.0
2022-11-09 10:30:00,393.21,393.74,391.84,392.59,30702.0,387.7757,388.2984,386.4246,387.1643,30702.0
2022-11-09 11:00:00,392.98,394.51,392.48,393.12,20611.0,387.5489,389.0577,387.0558,387.6869,20611.0
2022-11-09 11:30:00,393.13,394.06,392.14,392.5,15032.0,387.6968,388.614,386.7205,387.0755,15032.0
2022-11-09 12:00:00,392.35,393.84,392.11,392.8,8112.0,386.9276,388.397,386.6909,387.3714,8112.0
2022-11-09 12:30:00,392.98,393.49,392.14,392.87,10899.0,387.5489,388.0518,386.7205,387.4404,10899.0
2022-11-09 13:00:00,392.9,393.0,391.12,391.2,20389.0,387.47,387.5686,385.7146,385.7935,20389.0
2022-11-09 13:30:00,391.23,391.23,388.97,389.74,29917.0,385.8231,385.8231,383.5943,384.3537,29917.0
2022-11-09 14:00:00,389.87,390.4,388.13,388.21,25720.0,384.4819,385.0045,382.7659,382.8448,25720.0
2022-11-09 14:30:00,388.08,388.18,386.46,387.1,40152.0,382.7166,382.8152,381.119,381.7501,40152.0
2022-11-09 15:00:00,386.92,388.59,386.82,388.05,32413.0,381.5726,383.2196,381.474,382.687,32413.0
2022-11-09 15:30:00,387.79,387.83,385.81,386.29,126214.0,382.4306,382.4701,380.478,380.9513,126214.0
2022-11-10 09:30:00,391.02,392.4,377.69,378.55,129016.0,385.616,386.9769,372.4702,373.3183,129016.0
2022-11-10 10:00:00,378.48,380.3,373.77,379.7,109415.0,373.2493,375.0441,368.6044,374.4524,109415.0
2022-11-10 10:30:00,380.27,380.39,375.4,378.33,146461.0,375.0145,375.1329,370.2118,373.1014,146461.0
2022-11-10 11:00:00,378.28,378.28,375.5,375.97,48881.0,373.052,373.052,370.3105,370.774,48881.0
2022-11-10 11:30:00,376.05,377.74,374.35,375.05,40482.0,370.8529,372.5195,369.1764,369.8667,40482.0
2022-11-10 12:00:00,375.23,375.44,368.0,368.45,84758.0,370.0442,370.2513,362.9141,363.3579,84758.0
2022-11-10 12:30:00,368.44,368.49,366.3,367.31,79825.0,363.348,363.3973,361.2376,362.2337,79825.0
2022-11-10 13:00:00,367.3,370.54,367.3,369.38,78612.0,362.2238,365.419,362.2238,364.275,78612.0
2022-11-10 13:30:00,369.19,371.68,368.8,371.37,55947.0,364.0877,366.5433,363.7031,366.2375,55947.0
2022-11-10 14:00:00,371.56,373.04,370.51,371.19,63877.0,366.4249,367.8845,365.3894,366.06,63877.0
2022-11-10 14:30:00,371.19,371.19,369.33,370.65,51586.0,366.06,366.06,364.2257,365.5275,51586.0
2022-11-10 15:00:00,370.81,371.58,369.96,369.97,39407.0,365.6853,366.4446,364.847,364.8569,39407.0
2022-11-10 15:30:00,370.0,371.45,368.99,370.38,150062.0,364.8865,366.3164,363.8904,365.2612,150062.0
2022-11-11 09:30:00,364.3,365.53,348.06,349.58,320546.0,359.2653,360.4783,343.2497,344.7487,320546.0
2022-11-11 10:00:00,349.07,352.33,341.74,341.84,320089.0,344.2457,347.4607,337.017,337.1157,320089.0
2022-11-11 10:30:00,341.82,344.78,341.31,343.0,160338.0,337.0959,340.015,336.593,338.2596,160338.0
2022-11-11 11:00:00,343.0,348.53,341.61,348.25,180027.0,338.2596,343.7132,336.8888,343.4371,180027.0
2022-11-11 11:30:00,347.96,352.35,347.3,351.11,184305.0,343.1511,347.4804,342.5002,346.2575,184305.0
2022-11-11 12:00:00,350.94,355.8,350.64,354.99,110276.0,346.0899,350.8827,345.794,350.0839,110276.0
2022-11-11 12:30:00,354.99,355.28,353.15,353.62,63179.0,350.0839,350.3699,348.2693,348.7329,63179.0
2022-11-11 13:00:00,353.53,354.0,351.64,352.88,48317.0,348.6441,349.1076,346.7802,348.0031,48317.0
2022-11-11 13:30:00,352.56,352.62,349.88,350.66,38272.0,347.6875,347.7467,345.0445,345.8138,38272.0
2022-11-11 14:00:00,350.98,353.3,350.91,353.3,58476.0,346.1293,348.4173,346.0603,348.4173,58476.0
2022-11-11 14:30:00,352.9,354.69,352.28,353.81,51532.0,348.0228,349.7881,347.4114,348.9202,51532.0
2022-11-11 15:00:00,353.93,355.62,352.59,355.33,63540.0,349.0386,350.7052,347.7171,350.4192,63540.0
2022-11-11 15:30:00,355.19,357.0,353.63,356.09,211720.0,350.2812,352.0661,348.7427,351.1687,211720.0
2022-11-14 09:30:00,358.85,368.05,357.21,365.04,166647.0,353.8906,362.9634,352.2732,359.995,166647.0
2022-11-14 10:00:00,365.04,365.85,362.24,363.51,68207.0,359.995,360.7938,357.2337,358.4862,68207.0
2022-11-14 10:30:00,363.93,364.76,361.86,362.28,42621.0,358.9004,359.7189,356.859,357.2732,42621.0
2022-11-14 11:00:00,362.13,363.19,361.36,361.97,32881.0,357.1252,358.1706,356.3659,356.9675,32881.0
2022-11-14 11:30:00,361.75,363.52,361.38,363.47,29886.0,356.7505,358.496,356.3856,358.4467,29886.0
2022-11-14 12:00:00,363.52,364.64,363.13,364.31,27647.0,358.496,359.6006,358.1114,359.2751,27647.0
2022-11-14 12:30:00,364.23,364.86,363.83,364.16,19140.0,359.1962,359.8175,358.8017,359.1272,19140.0
2022-11-14 13:00:00,364.02,365.31,363.45,365.05,14405.0,358.9891,360.2613,358.427,360.0049,14405.0
2022-11-14 13:30:00,364.98,366.25,363.88,363.91,19922.0,359.9359,361.1883,358.8511,358.8806,19922.0
2022-11-14 14:00:00,363.94,364.17,362.79,364.17,22838.0,358.9102,359.137,357.7761,359.137,22838.0
2022-11-14 14:30:00,364.31,365.21,364.11,364.32,27229.0,359.2751,360.1627,359.0779,359.285,27229.0
2022-11-14 15:00:00,364.38,365.06,363.66,364.65,39628.0,359.3441,360.0147,358.6341,359.6104,39628.0
2022-11-14 15:30:00,364.59,365.12,361.07,361.24,101227.0,359.5512,360.0739,356.0799,356.2475,101227.0
2022-11-15 09:30:00,358.22,359.1,354.8,355.69,79104.0,353.2693,354.1371,349.8965,350.7742,79104.0
2022-11-15 10:00:00,355.25,355.25,349.56,353.0,64405.0,350.3403,350.3403,344.729,348.1214,64405.0
2022-11-15 10:30:00,353.09,355.2,351.65,353.7,68874.0,348.2102,350.291,346.7901,348.8117,68874.0
2022-11-15 11:00:00,353.35,354.43,352.78,353.64,69807.0,348.4666,349.5317,347.9045,348.7526,69807.0
2022-11-15 11:30:00,353.65,354.71,352.8,352.94,35604.0,348.7624,349.8078,347.9242,348.0622,35604.0
2022-11-15 12:00:00,353.31,353.49,351.72,352.27,41920.0,348.4271,348.6046,346.8591,347.4015,41920.0
2022-11-15 12:30:00,352.35,353.14,350.66,351.09,52618.0,347.4804,348.2595,345.8138,346.2378,52618.0
2022-11-15 13:00:00,351.06,352.06,348.72,349.12,50489.0,346.2082,347.1944,343.9006,344.295,50489.0
2022-11-15 13:30:00,349.42,351.72,349.01,351.16,54147.0,344.5909,346.8591,344.1866,346.3068,54147.0
2022-11-15 14:00:00,351.0,353.32,350.17,352.45,46477.0,346.1491,348.437,345.3305,347.579,46477.0
2022-11-15 14:30:00,352.44,354.23,351.78,353.79,42273.0,347.5692,349.3344,346.9183,348.9005,42273.0
2022-11-15 15:00:00,353.99,354.67,353.27,354.67,57595.0,349.0977,349.7683,348.3877,349.7683,57595.0
2022-11-15 15:30:00,354.59,354.69,353.31,353.83,90622.0,349.6894,349.7881,348.4271,348.9399,90622.0
2022-11-16 09:30:00,355.89,361.84,355.89,361.44,83079.0,350.9715,356.8392,350.9715,356.4448,83079.0
2022-11-16 10:00:00,361.73,362.44,360.04,361.44,26455.0,356.7308,357.431,355.0641,356.4448,26455.0
2022-11-16 10:30:00,361.52,364.22,361.08,363.16,40457.0,356.5237,359.1864,356.0898,358.141,40457.0
2022-11-16 11:00:00,363.16,364.38,362.72,363.94,32410.0,358.141,359.3441,357.7071,358.9102,32410.0
2022-11-16 11:30:00,363.96,367.0,363.2,366.78,33039.0,358.9299,361.9279,358.1805,361.711,33039.0
2022-11-16 12:00:00,366.78,367.2,365.65,366.66,27171.0,361.711,362.1252,360.5966,361.5926,27171.0
2022-11-16 12:30:00,366.62,367.71,366.17,366.58,27951.0,361.5532,362.6281,361.1094,361.5137,27951.0
2022-11-16 13:00:00,366.25,366.61,365.85,366.61,16626.0,361.1883,361.5433,360.7938,361.5433,16626.0
2022-11-16 13:30:00,366.57,367.81,366.46,367.71,21530.0,361.5039,362.7267,361.3954,362.6281,21530.0
2022-11-16 14:00:00,367.79,367.79,365.11,365.23,36638.0,362.707,362.707,360.0641,360.1824,36638.0
2022-11-16 14:30:00,365.53,365.79,364.46,365.57,29622.0,360.4783,360.7347,359.423,360.5177,29622.0
2022-11-16 15:00:00,365.47,365.64,363.76,365.01,53567.0,360.4191,360.5867,358.7327,359.9654,53567.0
2022-11-16 15:30:00,364.95,365.6,363.26,363.45,111900.0,359.9063,360.5473,358.2396,358.427,111900.0
2022-11-17 09:30:00,361.81,367.97,361.81,362.62,43553.0,356.8097,362.8845,356.8097,357.6085,43553.0
2022-11-17 10:00:00,362.88,363.54,360.26,362.08,38305.0,357.8649,358.5158,355.2811,357.0759,38305.0
2022-11-17 10:30:00,362.15,363.11,361.73,363.01,36969.0,357.145,358.0917,356.7308,357.9931,36969.0
2022-11-17 11:00:00,362.94,363.46,360.62,361.36,47808.0,357.924,358.4369,355.6361,356.3659,47808.0
2022-11-17 11:30:00,361.54,364.35,361.36,364.22,17416.0,356.5434,359.3146,356.3659,359.1864,17416.0
2022-11-17 12:00:00,364.12,366.4,363.83,365.59,28514.0,359.0877,361.3362,358.8017,360.5374,28514.0
2022-11-17 12:30:00,365.28,365.33,363.2,363.36,16910.0,360.2317,360.281,358.1805,358.3382,16910.0
2022-11-17 13:00:00,363.48,363.87,362.68,363.25,11069.0,358.4566,358.8412,357.6676,358.2298,11069.0
2022-11-17 13:30:00,363.19,363.28,362.67,362.94,12401.0,358.1706,358.2593,357.6578,357.924,12401.0
2022-11-17 14:00:00,363.09,364.21,363.08,363.46,16597.0,358.072,359.1765,358.0621,358.4369,16597.0
2022-11-17 14:30:00,363.54,364.64,363.49,364.64,33444.0,358.5158,359.6006,358.4664,359.6006,33444.0
2022-11-17 15:00:00,364.48,366.01,364.0,364.63,76100.0,359.4428,360.9516,358.9694,359.5907,76100.0
2022-11-17 15:30:00,364.84,366.72,364.71,366.64,84499.0,359.7978,361.6518,359.6696,361.5729,84499.0
2022-11-18 09:30:00,369.02,372.39,368.32,369.16,58613.0,363.92,367.2434,363.2297,364.0581,58613.0
2022-11-18 10:00:00,369.92,371.71,368.66,369.32,31134.0,364.8076,366.5728,363.565,364.2159,31134.0
2022-11-18 10:30:00,369.34,371.9,368.91,369.9,27705.0,364.2356,366.7602,363.8115,364.7879,27705.0
2022-11-18 11:00:00,369.66,370.76,368.88,370.72,13014.0,364.5512,365.636,363.782,365.5965,13014.0
2022-11-18 11:30:00,370.84,372.1,370.84,371.37,21242.0,365.7149,366.9575,365.7149,366.2375,21242.0
2022-11-18 12:00:00,371.22,371.22,368.4,369.06,26406.0,366.0896,366.0896,363.3086,363.9595,26406.0
2022-11-18 12:30:00,368.9,368.95,367.27,367.65,14076.0,363.8017,363.851,362.1942,362.569,14076.0
2022-11-18 13:00:00,367.53,368.45,367.53,368.21,12176.0,362.4506,363.3579,362.4506,363.1212,12176.0
2022-11-18 13:30:00,368.25,368.43,366.13,366.52,11991.0,363.1607,363.3382,361.07,361.4546,11991.0
2022-11-18 14:00:00,366.57,368.21,366.57,368.21,9771.0,361.5039,363.1212,361.5039,363.1212,9771.0
2022-11-18 14:30:00,368.17,368.55,367.48,368.04,24150.0,363.0818,363.4565,362.4013,362.9536,24150.0
2022-11-18 15:00:00,368.1,369.66,367.99,369.65,53424.0,363.0127,364.5512,362.9043,364.5413,53424.0
2022-11-18 15:30:00,369.73,370.54,368.72,369.85,112917.0,364.6202,365.419,363.6242,364.7385,112917.0
2022-11-21 09:30:00,369.42,371.58,367.2,368.48,63494.0,364.3145,366.4446,362.1252,363.3875,63494.0
2022-11-21 10:00:00,368.5,372.12,368.5,370.21,39128.0,363.4072,366.9772,363.4072,365.0936,39128.0
2022-11-21 10:30:00,370.27,370.82,368.81,369.94,33331.0,365.1527,365.6951,363.7129,364.8273,33331.0
2022-11-21 11:00:00,369.75,369.75,368.05,369.32,24637.0,364.6399,364.6399,362.9634,364.2159,24637.0
2022-11-21 11:30:00,369.43,369.45,368.09,368.69,20261.0,364.3244,364.3441,363.0029,363.5946,20261.0
2022-11-21 12:00:00,368.77,371.06,368.77,371.06,21263.0,363.6735,365.9318,363.6735,365.9318,21263.0
2022-11-21 12:30:00,370.97,371.11,370.12,370.52,16163.0,365.8431,365.9811,365.0048,365.3993,16163.0
2022-11-21 13:00:00,370.71,371.14,370.22,370.46,18870.0,365.5867,366.0107,365.1034,365.3401,18870.0
2022-11-21 13:30:00,370.49,371.41,370.1,370.79,12688.0,365.3697,366.277,364.9851,365.6656,12688.0
2022-11-21 14:00:00,370.79,371.16,370.13,370.27,13527.0,365.6656,366.0304,365.0147,365.1527,13527.0
2022-11-21 14:30:00,370.37,370.39,368.56,368.56,19917.0,365.2514,365.2711,363.4664,363.4664,19917.0
2022-11-21 15:00:00,368.36,368.87,367.66,367.8,19269.0,363.2691,363.7721,362.5788,362.7169,19269.0
2022-11-21 15:30:00,367.95,369.35,367.85,368.81,82168.0,362.8648,364.2455,362.7662,363.7129,82168.0
2022-11-22 09:30:00,372.18,377.12,370.5,377.12,72568.0,367.0363,371.9081,365.3796,371.9081,72568.0
2022-11-22 10:00:00,376.62,379.36,376.02,378.48,48166.0,371.415,374.1171,370.8233,373.2493,48166.0
2022-11-22 10:30:00,378.56,379.34,377.07,377.41,54194.0,373.3282,374.0974,371.8588,372.1941,54194.0
2022-11-22 11:00:00,377.5,378.69,377.21,378.06,33042.0,372.2828,373.4564,371.9968,372.8351,33042.0
2022-11-22 11:30:00,378.06,378.36,377.27,378.06,35422.0,372.8351,373.1309,372.056,372.8351,35422.0
2022-11-22 12:00:00,378.21,378.6,376.14,376.35,26091.0,372.983,373.3676,370.9416,371.1487,26091.0
2022-11-22 12:30:00,376.37,376.54,375.09,375.25,29370.0,371.1684,371.3361,369.9061,370.0639,29370.0
2022-11-22 13:00:00,375.21,376.55,375.2,375.88,32145.0,370.0245,371.346,370.0146,370.6852,32145.0
2022-11-22 13:30:00,375.88,376.14,375.12,375.35,19117.0,370.6852,370.9416,369.9357,370.1625,19117.0
2022-11-22 14:00:00,375.26,376.44,375.18,376.2,19351.0,370.0738,371.2375,369.9949,371.0008,19351.0
2022-11-22 14:30:00,376.2,378.05,376.08,377.92,31972.0,371.0008,372.8252,370.8824,372.697,31972.0
2022-11-22 15:00:00,377.78,378.37,377.06,377.49,48152.0,372.559,373.1408,371.8489,372.273,48152.0
2022-11-22 15:30:00,377.45,378.02,376.97,377.77,84502.0,372.2335,372.7956,371.7601,372.5491,84502.0
2022-11-23 09:30:00,378.16,381.0,378.0,378.23,40516.0,372.9337,375.7345,372.7759,373.0027,40516.0
2022-11-23 10:00:00,378.53,379.22,377.85,378.39,23226.0,373.2986,373.9791,372.628,373.1605,23226.0
2022-11-23 10:30:00,378.55,378.94,377.82,378.04,18343.0,373.3183,373.7029,372.5984,372.8154,18343.0
2022-11-23 11:00:00,378.18,379.28,377.91,378.99,25817.0,372.9534,374.0382,372.6872,373.7522,25817.0
2022-11-23 11:30:00,379.02,379.09,377.81,378.35,34515.0,373.7818,373.8508,372.5885,373.1211,34515.0
2022-11-23 12:00:00,378.5,379.07,378.42,378.99,14196.0,373.269,373.8311,373.1901,373.7522,14196.0
2022-11-23 12:30:00,379.01,380.0,378.57,379.88,25063.0,373.772,374.7483,373.338,374.6299,25063.0
2022-11-23 13:00:00,379.78,380.97,379.78,380.11,19111.0,374.5313,375.7049,374.5313,374.8568,19111.0
2022-11-23 13:30:00,380.26,381.49,380.05,380.55,19433.0,375.0047,376.2177,374.7976,375.2907,19433.0
2022-11-23 14:00:00,381.14,381.44,380.0,380.58,19422.0,375.8725,376.1684,374.7483,375.3203,19422.0
2022-11-23 14:30:00,380.41,381.16,379.68,380.88,16646.0,375.1526,375.8922,374.4327,375.6161,16646.0
2022-11-23 15:00:00,380.78,380.94,380.1,380.22,39093.0,375.5175,375.6753,374.8469,374.9652,39093.0
2022-11-23 15:30:00,380.15,381.53,380.11,380.75,64441.0,374.8962,376.2571,374.8568,375.4879,64441.0
2022-11-25 09:30:00,383.6,387.03,382.21,384.66,37371.0,378.2985,381.6811,376.9277,379.3439,37371.0
2022-11-25 10:00:00,384.72,384.72,383.02,383.51,12226.0,379.403,379.403,377.7265,378.2098,12226.0
2022-11-25 10:30:00,383.75,383.75,382.19,382.44,16950.0,378.4464,378.4464,376.908,377.1545,16950.0
2022-11-25 11:00:00,382.33,382.33,380.91,382.0,10829.0,377.0461,377.0461,375.6457,376.7206,10829.0
2022-11-25 11:30:00,382.01,382.69,381.53,381.68,9194.0,376.7305,377.4011,376.2571,376.4051,9194.0
2022-11-25 12:00:00,381.81,382.6,381.4,382.42,13035.0,376.5333,377.3123,376.1289,377.1348,13035.0
2022-11-25 12:30:00,382.41,383.37,381.5,383.19,42335.0,377.125,378.0717,376.2275,377.8942,42335.0
2022-11-28 09:30:00,382.53,385.59,382.53,383.63,39066.0,377.2433,380.261,377.2433,378.3281,39066.0
2022-11-28 10:00:00,383.7,386.42,383.63,386.42,30213.0,378.3971,381.0795,378.3281,381.0795,30213.0
2022-11-28 10:30:00,386.19,386.95,384.1,384.75,44455.0,380.8527,381.6022,378.7916,379.4326,44455.0
2022-11-28 11:00:00,384.9,385.49,383.57,385.32,46572.0,379.5806,380.1624,378.2689,379.9947,46572.0
2022-11-28 11:30:00,385.32,385.32,384.25,384.58,36210.0,379.9947,379.9947,378.9395,379.265,36210.0
2022-11-28 12:00:00,384.44,384.71,383.34,384.24,37201.0,379.1269,379.3932,378.0421,378.9297,37201.0
2022-11-28 12:30:00,384.32,384.34,382.96,383.13,36987.0,379.0086,379.0283,377.6674,377.835,36987.0
2022-11-28 13:00:00,383.19,383.96,383.04,383.38,10314.0,377.8942,378.6535,377.7463,378.0816,10314.0
2022-11-28 13:30:00,383.39,383.48,381.72,381.76,10704.0,378.0914,378.1802,376.4445,376.4839,10704.0
2022-11-28 14:00:00,381.61,382.43,381.47,382.22,8787.0,376.336,377.1447,376.198,376.9376,8787.0
2022-11-28 14:30:00,381.97,382.18,380.93,381.46,12852.0,376.691,376.8981,375.6654,376.1881,12852.0
2022-11-28 15:00:00,381.52,381.59,380.43,380.43,18199.0,376.2473,376.3163,375.1723,375.1723,18199.0
2022-11-28 15:30:00,380.31,381.13,380.02,380.36,86638.0,375.054,375.8627,374.768,375.1033,86638.0
2022-11-29 09:30:00,379.44,382.14,378.18,378.92,55023.0,374.196,376.8587,372.9534,373.6832,55023.0
2022-11-29 10:00:00,378.95,382.28,378.95,382.15,31688.0,373.7128,376.9968,373.7128,376.8686,31688.0
2022-11-29 10:30:00,382.15,382.53,380.75,381.86,33610.0,376.8686,377.2433,375.4879,376.5826,33610.0
2022-11-29 11:00:00,381.79,381.9,380.19,380.34,16782.0,376.5135,376.622,374.9356,375.0836,16782.0
2022-11-29 11:30:00,380.51,381.63,380.45,381.28,19641.0,375.2512,376.3557,375.1921,376.0106,19641.0
2022-11-29 12:00:00,381.22,381.57,380.31,380.38,13888.0,375.9514,376.2966,375.054,375.123,13888.0
2022-11-29 12:30:00,380.38,380.47,379.48,379.9,32961.0,375.123,375.2118,374.2355,374.6497,32961.0
2022-11-29 13:00:00,379.92,381.12,379.76,381.0,35888.0,374.6694,375.8528,374.5116,375.7345,35888.0
2022-11-29 13:30:00,380.89,382.21,380.88,381.59,24779.0,375.626,376.9277,375.6161,376.3163,24779.0
2022-11-29 14:00:00,381.77,383.42,381.77,382.25,21976.0,376.4938,378.121,376.4938,376.9672,21976.0
2022-11-29 14:30:00,382.1,382.92,381.97,382.48,22496.0,376.8192,377.6279,376.691,377.194,22496.0
2022-11-29 15:00:00,382.48,383.0,382.13,382.13,32945.0,377.194,377.7068,376.8488,376.8488,32945.0
2022-11-29 15:30:00,382.26,382.48,381.48,381.73,105268.0,376.977,377.194,376.2078,376.4544,105268.0
2022-11-30 09:30:00,379.95,382.15,376.7,377.57,32125.0,375.2291,377.4018,372.0195,372.8787,32125.0
2022-11-30 10:00:00,377.62,377.89,374.76,374.89,30101.0,372.928,373.1947,370.1036,370.232,30101.0
2022-11-30 10:30:00,375.08,376.68,375.0,375.44,40142.0,370.4196,371.9997,370.3406,370.7751,40142.0
2022-11-30 11:00:00,375.6,376.54,375.38,376.37,17073.0,370.9331,371.8615,370.7159,371.6936,17073.0
2022-11-30 11:30:00,376.45,377.86,376.44,377.71,13942.0,371.7726,373.1651,371.7627,373.0169,13942.0
2022-11-30 12:00:00,377.77,377.77,376.11,376.19,15714.0,373.0762,373.0762,371.4368,371.5158,15714.0
2022-11-30 12:30:00,376.29,376.94,375.94,376.81,13560.0,371.6146,372.2565,371.2689,372.1281,13560.0
2022-11-30 13:00:00,376.57,377.42,376.44,376.75,31276.0,371.8911,372.7305,371.7627,372.0688,31276.0
2022-11-30 13:30:00,376.71,378.43,376.08,378.18,20504.0,372.0293,373.728,371.4072,373.4811,20504.0
2022-11-30 14:00:00,378.31,378.42,377.06,377.75,54359.0,373.6095,373.7181,372.375,373.0564,54359.0
2022-11-30 14:30:00,377.74,379.55,377.12,379.41,45802.0,373.0465,374.8341,372.4342,374.6958,45802.0
2022-11-30 15:00:00,379.39,382.31,379.39,382.05,28878.0,374.676,377.5598,374.676,377.303,28878.0
2022-11-30 15:30:00,381.86,382.24,380.38,381.8,143103.0,377.1154,377.4906,375.6537,377.0561,143103.0
2022-12-01 09:30:00,382.5,384.37,380.38,384.03,35908.0,377.7474,379.5942,375.6537,379.2584,35908.0
2022-12-01 10:00:00,384.02,384.64,381.81,383.81,29145.0,379.2485,379.8608,377.066,379.0411,29145.0
2022-12-01 10:30:00,383.52,384.27,383.01,383.13,21012.0,378.7547,379.4954,378.2511,378.3696,21012.0
2022-12-01 11:00:00,383.43,384.02,382.54,382.69,26720.0,378.6658,379.2485,377.7869,377.935,26720.0
2022-12-01 11:30:00,382.79,383.14,382.32,382.32,11871.0,378.0338,378.3794,377.5696,377.5696,11871.0
2022-12-01 12:00:00,382.37,383.25,381.52,382.7,27316.0,377.619,378.4881,376.7796,377.9449,27316.0
2022-12-01 12:30:00,382.92,383.99,382.92,383.54,14908.0,378.1622,379.2189,378.1622,378.7745,14908.0
2022-12-01 13:00:00,383.41,384.48,382.99,382.99,16952.0,378.6461,379.7028,378.2313,378.2313,16952.0
2022-12-01 13:30:00,382.96,383.44,382.42,383.43,12776.0,378.2017,378.6757,377.6684,378.6658,12776.0
2022-12-01 14:00:00,383.12,383.25,382.09,382.93,23846.0,378.3597,378.4881,377.3425,378.1721,23846.0
2022-12-01 14:30:00,383.17,383.31,382.33,382.58,30441.0,378.4091,378.5473,377.5795,377.8264,30441.0
2022-12-01 15:00:00,382.54,382.77,382.02,382.02,29317.0,377.7869,378.014,377.2734,377.2734,29317.0
2022-12-01 15:30:00,381.99,382.0,379.13,379.81,152811.0,377.2437,377.2536,374.4193,375.0908,152811.0
2022-12-02 09:30:00,378.61,385.63,377.8,384.65,42435.0,373.9057,380.8385,373.1058,379.8707,42435.0
2022-12-02 10:00:00,384.84,386.76,384.32,385.52,33069.0,380.0583,381.9545,379.5448,380.7299,33069.0
2022-12-02 10:30:00,385.52,386.98,385.33,386.39,27440.0,380.7299,382.1717,380.5422,381.5891,27440.0
2022-12-02 11:00:00,386.08,386.48,384.64,385.84,32642.0,381.2829,381.6779,379.8608,381.0459,32642.0
2022-12-02 11:30:00,385.64,388.0,385.48,387.96,27204.0,380.8484,383.1791,380.6904,383.1396,27204.0
2022-12-02 12:00:00,387.87,389.45,387.86,388.69,38177.0,383.0507,384.611,383.0408,383.8605,38177.0
2022-12-02 12:30:00,388.68,388.78,385.91,386.27,37162.0,383.8506,383.9494,381.115,381.4706,37162.0
2022-12-02 13:00:00,386.29,387.42,385.62,386.23,47416.0,381.4903,382.6063,380.8286,381.4311,47416.0
2022-12-02 13:30:00,386.36,387.68,386.32,387.27,29510.0,381.5594,382.863,381.5199,382.4581,29510.0
2022-12-02 14:00:00,387.25,387.73,386.6,387.35,22190.0,382.4384,382.9124,381.7965,382.5371,22190.0
2022-12-02 14:30:00,387.21,387.8,386.63,386.97,29013.0,382.3989,382.9815,381.8261,382.1619,29013.0
2022-12-02 15:00:00,386.97,388.07,386.67,386.92,38811.0,382.1619,383.2482,381.8656,382.1125,38811.0
2022-12-02 15:30:00,386.92,387.5,386.23,386.84,131126.0,382.1125,382.6853,381.4311,382.0335,131126.0
2022-12-05 09:30:00,382.76,383.57,378.03,380.07,63331.0,378.0042,378.8041,373.3329,375.3476,63331.0
2022-12-05 10:00:00,380.04,383.31,379.66,382.68,52228.0,375.318,378.5473,374.9427,377.9252,52228.0
2022-12-05 10:30:00,382.88,383.7,382.03,382.2,40178.0,378.1227,378.9325,377.2832,377.4511,40178.0
2022-12-05 11:00:00,382.14,382.51,381.38,382.26,30687.0,377.3919,377.7573,376.6413,377.5104,30687.0
2022-12-05 11:30:00,382.04,382.9,381.2,381.2,28581.0,377.2931,378.1424,376.4636,376.4636,28581.0
2022-12-05 12:00:00,381.47,382.5,380.34,381.96,40941.0,376.7302,377.7474,375.6142,377.2141,40941.0
2022-12-05 12:30:00,381.45,382.5,380.96,382.21,21208.0,376.7104,377.7474,376.2265,377.461,21208.0
2022-12-05 13:00:00,382.03,383.02,381.78,382.02,32035.0,377.2832,378.2609,377.0363,377.2734,32035.0
2022-12-05 13:30:00,381.86,382.26,381.68,381.8,24293.0,377.1154,377.5104,376.9376,377.0561,24293.0
2022-12-05 14:00:00,381.63,382.87,381.2,382.08,18462.0,376.8882,378.1128,376.4636,377.3326,18462.0
2022-12-05 14:30:00,382.22,382.37,381.09,382.3,13934.0,377.4709,377.619,376.3549,377.5499,13934.0
2022-12-05 15:00:00,382.45,383.42,382.25,382.58,19311.0,377.698,378.656,377.5005,377.8264,19311.0
2022-12-05 15:30:00,382.6,382.91,381.58,382.5,65839.0,377.8462,378.1523,376.8388,377.7474,65839.0
2022-12-06 09:30:00,382.17,383.56,380.26,382.0,59112.0,377.4215,378.7942,375.5352,377.2536,59112.0
2022-12-06 10:00:00,382.02,383.66,381.12,381.48,33462.0,377.2734,378.893,376.3845,376.7401,33462.0
2022-12-06 10:30:00,381.46,383.78,381.22,382.4,19779.0,376.7203,379.0115,376.4833,377.6486,19779.0
2022-12-06 11:00:00,382.42,382.75,380.43,380.48,19316.0,377.6684,377.9943,375.7031,375.7525,19316.0
2022-12-06 11:30:00,380.81,381.28,379.24,380.12,36963.0,376.0784,376.5426,374.5279,375.397,36963.0
2022-12-06 12:00:00,380.18,381.27,379.38,379.74,92600.0,375.4562,376.5327,374.6662,375.0217,92600.0
2022-12-06 12:30:00,379.62,379.97,378.51,379.75,25621.0,374.9032,375.2488,373.807,375.0316,25621.0
2022-12-06 13:00:00,379.51,379.57,377.1,377.48,24827.0,374.7946,374.8538,372.4145,372.7898,24827.0
2022-12-06 13:30:00,377.26,377.46,375.7,376.59,14559.0,372.5725,372.77,371.0319,371.9108,14559.0
2022-12-06 14:00:00,376.75,377.23,376.42,376.56,9098.0,372.0688,372.5429,371.7429,371.8812,9098.0
2022-12-06 14:30:00,376.6,376.7,375.51,375.82,12101.0,371.9207,372.0195,370.8443,371.1504,12101.0
2022-12-06 15:00:00,375.82,376.57,375.22,375.52,20117.0,371.1504,371.8911,370.5579,370.8541,20117.0
2022-12-06 15:30:00,375.66,378.13,375.66,378.0,82651.0,370.9924,373.4317,370.9924,373.3033,82651.0
2022-12-07 09:30:00,380.42,383.81,379.6,382.9,72124.0,375.6932,379.0411,374.8834,378.1424,72124.0
2022-12-07 10:00:00,382.74,385.41,382.09,385.2,26840.0,377.9844,380.6212,377.3425,380.4139,26840.0
2022-12-07 10:30:00,385.29,385.29,383.58,384.82,35374.0,380.5027,380.5027,378.814,380.0386,35374.0
2022-12-07 11:00:00,385.02,385.69,384.15,385.55,40622.0,380.2361,380.8978,379.3769,380.7595,40622.0
2022-12-07 11:30:00,385.41,387.99,385.33,386.38,33525.0,380.6212,383.1692,380.5422,381.5792,33525.0
2022-12-07 12:00:00,386.45,387.1,385.8,385.88,10906.0,381.6483,382.2902,381.0064,381.0854,10906.0
2022-12-07 12:30:00,386.07,386.72,385.77,386.37,19948.0,381.273,381.915,380.9768,381.5693,19948.0
2022-12-07 13:00:00,386.16,387.36,385.25,386.48,49720.0,381.3619,382.547,380.4632,381.6779,49720.0
2022-12-07 13:30:00,386.21,387.01,385.77,386.74,14943.0,381.4113,382.2014,380.9768,381.9347,14943.0
2022-12-07 14:00:00,386.48,386.48,385.11,385.62,9973.0,381.6779,381.6779,380.325,380.8286,9973.0
2022-12-07 14:30:00,385.62,386.48,385.61,386.26,16490.0,380.8286,381.6779,380.8188,381.4607,16490.0
2022-12-07 15:00:00,386.24,386.5,384.59,385.43,21529.0,381.4409,381.6977,379.8114,380.641,21529.0
2022-12-07 15:30:00,385.64,385.96,385.26,385.52,61326.0,380.8484,381.1644,380.4731,380.7299,61326.0
2022-12-08 09:30:00,386.0,387.15,383.93,384.23,41934.0,381.2039,382.3396,379.1596,379.4559,41934.0
2022-12-08 10:00:00,384.08,387.94,383.86,386.97,26096.0,379.3078,383.1198,379.0905,382.1619,26096.0
2022-12-08 10:30:00,387.14,387.88,385.92,387.24,18178.0,382.3297,383.0606,381.1249,382.4285,18178.0
2022-12-08 11:00:00,387.43,387.62,385.83,386.53,33090.0,382.6161,382.8038,381.036,381.7273,33090.0
2022-12-08 11:30:00,386.55,386.88,385.7,386.25,31357.0,381.7471,382.073,380.9076,381.4508,31357.0
2022-12-08 12:00:00,385.89,385.96,384.79,385.3,19087.0,381.0953,381.1644,380.0089,380.5126,19087.0
2022-12-08 12:30:00,385.14,385.2,383.83,385.2,17722.0,380.3546,380.4139,379.0609,380.4139,17722.0
2022-12-08 13:00:00,385.16,385.38,384.68,385.12,11287.0,380.3744,380.5916,379.9003,380.3348,11287.0
2022-12-08 13:30:00,385.17,385.51,383.83,384.16,11145.0,380.3842,380.72,379.0609,379.3868,11145.0
2022-12-08 14:00:00,383.96,383.96,381.73,381.73,14676.0,379.1893,379.1893,376.987,376.987,14676.0
2022-12-08 14:30:00,381.89,383.26,381.33,383.24,18303.0,377.145,378.498,376.5919,378.4782,18303.0
2022-12-08 15:00:00,383.11,383.52,382.22,382.84,17863.0,378.3498,378.7547,377.4709,378.0832,17863.0
2022-12-08 15:30:00,382.8,382.8,380.47,381.74,88727.0,378.0437,378.0437,375.7426,376.9968,88727.0
2022-12-09 09:30:00,379.79,379.79,373.06,374.52,70916.0,375.0711,375.0711,368.4247,369.8666,70916.0
2022-12-09 10:00:00,375.53,375.93,373.8,375.23,53295.0,370.864,371.259,369.1555,370.5677,53295.0
2022-12-09 10:30:00,375.39,376.05,374.71,375.52,32861.0,370.7257,371.3775,370.0542,370.8541,32861.0
2022-12-09 11:00:00,375.54,375.66,374.25,375.03,46584.0,370.8739,370.9924,369.5999,370.3702,46584.0
2022-12-09 11:30:00,375.0,375.31,372.69,373.41,46858.0,370.3406,370.6467,368.0593,368.7703,46858.0
2022-12-09 12:00:00,373.34,374.07,372.47,373.05,29685.0,368.7012,369.4221,367.842,368.4148,29685.0
2022-12-09 12:30:00,373.11,373.74,372.15,372.63,20322.0,368.4741,369.0962,367.526,368.0,20322.0
2022-12-09 13:00:00,372.45,373.19,371.8,372.77,20564.0,367.8223,368.5531,367.1804,368.1383,20564.0
2022-12-09 13:30:00,372.9,373.19,372.23,372.24,13795.0,368.2667,368.5531,367.605,367.6149,13795.0
2022-12-09 14:00:00,372.25,372.25,370.42,371.75,25927.0,367.6248,367.6248,365.8175,367.131,25927.0
2022-12-09 14:30:00,371.78,373.48,371.57,373.21,38734.0,367.1606,368.8395,366.9532,368.5728,38734.0
2022-12-09 15:00:00,373.2,374.63,372.92,373.61,45857.0,368.563,369.9752,368.2864,368.9679,45857.0
2022-12-09 15:30:00,373.4,373.6,371.3,371.37,166804.0,368.7605,368.958,366.6866,366.7557,166804.0
2022-12-12 09:30:00,372.0,373.65,369.27,371.73,41169.0,367.3779,369.0074,364.6818,367.1112,41169.0
2022-12-12 10:00:00,371.69,373.9,371.42,373.34,25819.0,367.0717,369.2543,366.8051,368.7012,25819.0
2022-12-12 10:30:00,373.35,374.7,373.05,373.74,36410.0,368.7111,370.0443,368.4148,369.0962,36410.0
2022-12-12 11:00:00,373.62,374.7,373.31,374.55,20733.0,368.9777,370.0443,368.6716,369.8962,20733.0
2022-12-12 11:30:00,374.48,374.65,373.7,374.02,23861.0,369.8271,369.9949,369.0567,369.3728,23861.0
2022-12-12 12:00:00,374.03,375.12,373.81,375.07,42506.0,369.3826,370.4591,369.1654,370.4097,42506.0
2022-12-12 12:30:00,375.02,375.87,374.91,375.1,18977.0,370.3603,371.1998,370.2517,370.4393,18977.0
2022-12-12 13:00:00,375.1,375.43,374.52,375.05,28303.0,370.4393,370.7652,369.8666,370.39,28303.0
2022-12-12 13:30:00,375.33,376.61,375.33,375.7,16087.0,370.6665,371.9306,370.6665,371.0319,16087.0
2022-12-12 14:00:00,375.8,376.09,375.0,375.22,17709.0,371.1306,371.417,370.3406,370.5579,17709.0
2022-12-12 14:30:00,375.21,375.82,374.71,375.51,20124.0,370.548,371.1504,370.0542,370.8443,20124.0
2022-12-12 15:00:00,375.66,376.48,375.52,376.06,35326.0,370.9924,371.8022,370.8541,371.3874,35326.0
2022-12-12 15:30:00,376.06,377.85,376.06,377.85,155260.0,371.3874,373.1552,371.3874,373.1552,155260.0
2022-12-13 09:30:00,377.3,377.44,367.95,371.83,92626.0,372.612,372.7503,363.3782,367.21,92626.0
2022-12-13 10:00:00,371.86,373.36,369.0,370.54,57928.0,367.2396,368.721,364.4151,365.936,57928.0
2022-12-13 10:30:00,370.36,372.96,370.36,372.27,34956.0,365.7582,368.3259,365.7582,367.6445,34956.0
2022-12-13 11:00:00,372.51,373.93,372.06,373.3,44027.0,367.8815,369.2839,367.4371,368.6617,44027.0
2022-12-13 11:30:00,373.46,374.88,371.98,372.58,47331.0,368.8197,370.2221,367.3581,367.9507,47331.0
2022-12-13 12:00:00,372.42,372.64,370.94,371.79,39888.0,367.7926,368.0099,366.331,367.1705,39888.0
2022-12-13 12:30:00,371.98,373.39,371.63,372.22,25282.0,367.3581,368.7506,367.0125,367.5951,25282.0
2022-12-13 13:00:00,371.98,374.12,371.82,373.75,20158.0,367.3581,369.4715,367.2001,369.1061,20158.0
2022-12-13 13:30:00,373.77,373.91,372.17,373.07,23079.0,369.1259,369.2641,367.5458,368.4346,23079.0
2022-12-13 14:00:00,373.31,373.57,371.85,372.39,26513.0,368.6716,368.9284,367.2297,367.763,26513.0
2022-12-13 14:30:00,372.32,373.13,371.61,372.03,21038.0,367.6939,368.4938,366.9927,367.4075,21038.0
2022-12-13 15:00:00,371.92,372.15,370.53,371.13,30282.0,367.2989,367.526,365.9261,366.5187,30282.0
2022-12-13 15:30:00,371.25,372.48,370.66,371.45,141058.0,366.6372,367.8519,366.0545,366.8347,141058.0
2022-12-14 09:30:00,372.47,372.47,369.72,372.15,72277.0,367.842,367.842,365.1262,367.526,72277.0
2022-12-14 10:00:00,372.08,372.83,370.83,371.75,34448.0,367.4569,368.1976,366.2224,367.131,34448.0
2022-12-14 10:30:00,371.97,373.19,371.78,372.88,23177.0,367.3482,368.5531,367.1606,368.2469,23177.0
2022-12-14 11:00:00,373.1,374.16,372.94,373.17,54349.0,368.4642,369.511,368.3062,368.5333,54349.0
2022-12-14 11:30:00,373.3,373.55,371.34,371.64,44853.0,368.6617,368.9086,366.7261,367.0223,44853.0
2022-12-14 12:00:00,371.5,372.17,371.23,371.63,18885.0,366.8841,367.5458,366.6174,367.0125,18885.0
2022-12-14 12:30:00,371.75,372.16,371.44,371.84,16525.0,367.131,367.5359,366.8248,367.2199,16525.0
2022-12-14 13:00:00,371.78,372.08,371.31,371.31,15609.0,367.1606,367.4569,366.6964,366.6964,15609.0
2022-12-14 13:30:00,371.35,371.86,370.89,371.48,26014.0,366.7359,367.2396,366.2817,366.8643,26014.0
2022-12-14 14:00:00,371.36,371.36,367.49,368.2,36755.0,366.7458,366.7458,362.9239,363.6251,36755.0
2022-12-14 14:30:00,368.25,368.72,365.7,368.7,47443.0,363.6745,364.1386,361.1561,364.1189,47443.0
2022-12-14 15:00:00,368.42,371.7,368.36,370.73,50060.0,363.8423,367.0816,363.7831,366.1236,50060.0
2022-12-14 15:30:00,370.62,373.04,369.81,372.28,135037.0,366.015,368.4049,365.2151,367.6544,135037.0
2022-12-15 09:30:00,371.76,371.76,369.01,369.59,33791.0,367.1408,367.1408,364.425,364.9978,33791.0
2022-12-15 10:00:00,369.59,371.82,368.89,370.8,42148.0,364.9978,367.2001,364.3065,366.1928,42148.0
2022-12-15 10:30:00,370.76,372.02,369.84,370.88,41647.0,366.1533,367.3976,365.2447,366.2718,41647.0
2022-12-15 11:00:00,370.96,372.04,370.8,370.96,31079.0,366.3508,367.4174,366.1928,366.3508,31079.0
2022-12-15 11:30:00,370.78,370.92,368.59,369.54,29286.0,366.173,366.3113,364.0102,364.9484,29286.0
2022-12-15 12:00:00,369.5,370.02,368.11,368.38,16771.0,364.9089,365.4225,363.5362,363.8028,16771.0
2022-12-15 12:30:00,368.44,369.0,367.34,367.72,28963.0,363.8621,364.4151,362.7758,363.151,28963.0
2022-12-15 13:00:00,367.6,367.63,366.37,367.04,17052.0,363.0325,363.0622,361.8178,362.4795,17052.0
2022-12-15 13:30:00,366.92,367.96,366.65,367.42,13986.0,362.361,363.3881,362.0943,362.8548,13986.0
2022-12-15 14:00:00,367.36,367.36,366.01,366.94,19610.0,362.7955,362.7955,361.4623,362.3807,19610.0
2022-12-15 14:30:00,366.95,367.9,366.88,367.63,21620.0,362.3906,363.3288,362.3215,363.0622,21620.0
2022-12-15 15:00:00,367.78,368.74,366.66,368.3,31980.0,363.2103,364.1584,362.1042,363.7238,31980.0
2022-12-15 15:30:00,368.44,368.67,367.42,368.4,111257.0,363.8621,364.0892,362.8548,363.8226,111257.0
2022-12-16 09:30:00,364.98,366.71,363.87,365.79,132450.0,360.4451,362.1536,359.3489,361.245,132450.0
2022-12-16 10:00:00,365.53,366.17,363.08,364.23,26191.0,360.9883,361.6203,358.5687,359.7044,26191.0
2022-12-16 10:30:00,364.27,365.36,363.08,365.24,36718.0,359.7439,360.8204,358.5687,360.7019,36718.0
2022-12-16 11:00:00,365.2,366.32,364.84,365.5,42102.0,360.6624,361.7684,360.3068,360.9586,42102.0
2022-12-16 11:30:00,365.74,366.5,365.6,366.49,25990.0,361.1956,361.9462,361.0574,361.9363,25990.0
2022-12-16 12:00:00,366.47,367.15,365.82,366.58,26094.0,361.9166,362.5881,361.2747,362.0252,26094.0
2022-12-16 12:30:00,366.64,368.11,366.49,366.92,33174.0,362.0845,363.5362,361.9363,362.361,33174.0
2022-12-16 13:00:00,367.03,367.91,366.38,366.38,27986.0,362.4696,363.3387,361.8277,361.8277,27986.0
2022-12-16 13:30:00,366.38,366.46,365.09,366.15,40431.0,361.8277,361.9067,360.5537,361.6006,40431.0
2022-12-16 14:00:00,366.16,367.18,365.84,366.58,38004.0,361.6104,362.6178,361.2944,362.0252,38004.0
2022-12-16 14:30:00,366.55,368.15,365.88,367.99,49940.0,361.9956,363.5757,361.3339,363.4177,49940.0
2022-12-16 15:00:00,368.09,369.94,367.98,369.33,88270.0,363.5164,365.3435,363.4078,364.741,88270.0
2022-12-16 15:30:00,369.35,373.43,368.92,372.44,286348.0,364.7608,368.7901,364.3361,367.8124,286348.0
2022-12-19 09:30:00,372.73,377.27,371.8,376.17,71277.0,368.0988,372.5824,367.1804,371.4961,71277.0
2022-12-19 10:00:00,376.3,379.35,375.89,379.35,46686.0,371.6244,374.6365,371.2195,374.6365,46686.0
2022-12-19 10:30:00,379.35,380.94,377.97,379.91,31307.0,374.6365,376.2068,373.2737,375.1896,31307.0
2022-12-19 11:00:00,380.01,380.75,378.97,379.45,26858.0,375.2883,376.0191,374.2613,374.7353,26858.0
2022-12-19 11:30:00,379.37,380.25,379.14,379.28,23635.0,374.6563,375.5254,374.4292,374.5674,23635.0
2022-12-19 12:00:00,379.31,379.37,376.26,376.57,22030.0,374.597,374.6563,371.5849,371.8911,22030.0
2022-12-19 12:30:00,376.75,377.69,376.02,377.69,17492.0,372.0688,372.9972,371.3479,372.9972,17492.0
2022-12-19 13:00:00,377.78,378.39,377.37,377.37,27997.0,373.086,373.6885,372.6811,372.6811,27997.0
2022-12-19 13:30:00,377.25,377.28,375.64,376.14,14800.0,372.5626,372.5923,370.9726,371.4664,14800.0
2022-12-19 14:00:00,376.0,376.8,375.85,376.58,31627.0,371.3282,372.1182,371.18,371.901,31627.0
2022-12-19 14:30:00,376.61,377.28,375.75,376.07,28411.0,371.9306,372.5923,371.0813,371.3973,28411.0
2022-12-19 15:00:00,376.08,377.61,375.86,376.56,43997.0,371.4072,372.9182,371.1899,371.8812,43997.0
2022-12-19 15:30:00,376.43,377.43,375.36,375.57,111893.0,371.7528,372.7404,370.6961,370.9035,111893.0
2022-12-20 09:30:00,376.12,378.43,376.12,377.04,33606.0,371.4467,373.728,371.4467,372.3552,33606.0
2022-12-20 10:00:00,377.29,379.14,376.78,378.48,20865.0,372.6021,374.4292,372.0985,373.7774,20865.0
2022-12-20 10:30:00,378.56,379.14,377.92,378.59,17101.0,373.8564,374.4292,373.2243,373.886,17101.0
2022-12-20 11:00:00,378.63,378.64,375.95,376.15,18640.0,373.9255,373.9354,371.2788,371.4763,18640.0
2022-12-20 11:30:00,376.19,378.48,376.19,378.45,16351.0,371.5158,373.7774,371.5158,373.7477,16351.0
2022-12-20 12:00:00,378.49,379.44,378.49,379.21,14298.0,373.7872,374.7254,373.7872,374.4983,14298.0
2022-12-20 12:30:00,379.17,379.58,379.05,379.24,13264.0,374.4588,374.8637,374.3403,374.5279,13264.0
2022-12-20 13:00:00,379.18,379.32,378.46,378.92,11633.0,374.4687,374.6069,373.7576,374.2119,11633.0
2022-12-20 13:30:00,378.87,379.1,377.43,377.43,12471.0,374.1625,374.3896,372.7404,372.7404,12471.0
2022-12-20 14:00:00,377.36,377.47,376.6,376.94,14459.0,372.6713,372.7799,371.9207,372.2565,14459.0
2022-12-20 14:30:00,376.79,377.11,376.13,376.13,14145.0,372.1083,372.4244,371.4565,371.4565,14145.0
2022-12-20 15:00:00,376.07,376.69,375.64,376.66,15011.0,371.3973,372.0096,370.9726,371.98,15011.0
2022-12-20 15:30:00,376.7,377.84,375.53,375.66,81731.0,372.0195,373.1453,370.864,370.9924,81731.0
2022-12-21 09:30:00,377.49,380.11,375.21,376.68,45101.0,372.7997,375.3871,370.548,371.9997,45101.0
2022-12-21 10:00:00,377.11,378.42,376.32,378.02,35968.0,372.4244,373.7181,371.6442,373.3231,35968.0
2022-12-21 10:30:00,378.21,379.65,377.93,379.44,15439.0,373.5107,374.9328,373.2342,374.7254,15439.0
2022-12-21 11:00:00,379.58,380.42,379.01,379.26,30324.0,374.8637,375.6932,374.3008,374.5477,30324.0
2022-12-21 11:30:00,379.46,379.9,378.93,378.94,12398.0,374.7452,375.1797,374.2218,374.2316,12398.0
2022-12-21 12:00:00,378.89,379.04,378.13,378.54,13812.0,374.1823,374.3304,373.4317,373.8366,13812.0
2022-12-21 12:30:00,378.43,379.56,378.43,379.56,9290.0,373.728,374.8439,373.728,374.8439,9290.0
2022-12-21 13:00:00,379.67,379.95,379.11,379.32,12723.0,374.9526,375.2291,374.3995,374.6069,12723.0
2022-12-21 13:30:00,379.27,380.66,379.0,380.52,14450.0,374.5575,375.9303,374.2909,375.792,14450.0
2022-12-21 14:00:00,380.72,381.05,379.49,379.49,18001.0,375.9895,376.3154,374.7748,374.7748,18001.0
2022-12-21 14:30:00,379.55,380.53,379.55,380.53,31055.0,374.8341,375.8019,374.8341,375.8019,31055.0
2022-12-21 15:00:00,380.41,380.77,379.51,379.52,38313.0,375.6834,376.0389,374.7946,374.8044,38313.0
2022-12-21 15:30:00,379.61,380.47,379.18,380.46,121378.0,374.8933,375.7426,374.4687,375.7327,121378.0
2022-12-22 09:30:00,380.4,383.4,379.21,382.01,33424.0,375.6735,378.6362,374.4983,377.2635,33424.0
2022-12-22 10:00:00,381.93,383.77,381.57,382.82,46632.0,377.1845,379.0016,376.829,378.0634,46632.0
2022-12-22 10:30:00,382.81,384.92,382.64,384.69,18781.0,378.0535,380.1373,377.8857,379.9102,18781.0
2022-12-22 11:00:00,384.54,386.11,384.23,386.02,18649.0,379.7621,381.3125,379.4559,381.2237,18649.0
2022-12-22 11:30:00,386.11,386.43,384.21,385.33,43491.0,381.3125,381.6286,379.4362,380.5422,43491.0
2022-12-22 12:00:00,385.35,385.37,382.94,382.94,27103.0,380.562,380.5817,378.1819,378.1819,27103.0
2022-12-22 12:30:00,382.92,383.4,381.56,381.56,9998.0,378.1622,378.6362,376.8191,376.8191,9998.0
2022-12-22 13:00:00,381.43,381.66,380.34,380.9,15040.0,376.6907,376.9178,375.6142,376.1673,15040.0
2022-12-22 13:30:00,380.94,380.94,379.84,379.86,13056.0,376.2068,376.2068,375.1205,375.1402,13056.0
2022-12-22 14:00:00,379.73,380.54,379.71,380.54,12210.0,375.0118,375.8118,374.9921,375.8118,12210.0
2022-12-22 14:30:00,380.65,381.51,380.22,381.41,11083.0,375.9204,376.7697,375.4957,376.6709,11083.0
2022-12-22 15:00:00,381.74,382.59,381.22,382.59,35628.0,376.9968,377.8363,376.4833,377.8363,35628.0
2022-12-22 15:30:00,382.55,382.89,381.15,381.8,91520.0,377.7968,378.1326,376.4142,377.0561,91520.0
2022-12-23 09:30:00,382.0,383.66,380.36,383.48,19334.0,377.2536,378.893,375.634,378.7152,19334.0
2022-12-23 10:00:00,384.3,384.55,382.32,383.43,36888.0,379.525,379.7719,377.5696,378.6658,36888.0
2022-12-23 10:30:00,383.65,384.58,383.63,383.94,21737.0,378.8831,379.8016,378.8634,379.1695,21737.0
2022-12-23 11:00:00,383.98,385.22,383.44,383.44,38001.0,379.209,380.4336,378.6757,378.6757,38001.0
2022-12-23 11:30:00,383.42,384.83,382.45,384.09,20785.0,378.656,380.0485,377.698,379.3176,20785.0
2022-12-23 12:00:00,384.09,384.16,383.44,383.77,10794.0,379.3176,379.3868,378.6757,379.0016,10794.0
2022-12-23 12:30:00,383.7,384.09,382.85,383.45,10671.0,378.9325,379.3176,378.0931,378.6856,10671.0
2022-12-23 13:00:00,383.29,383.49,382.73,383.15,10616.0,378.5276,378.7251,377.9745,378.3893,10616.0
2022-12-23 13:30:00,383.2,383.72,382.42,382.59,9359.0,378.4387,378.9522,377.6684,377.8363,9359.0
2022-12-23 14:00:00,382.49,382.85,381.75,381.93,12430.0,377.7375,378.0931,377.0067,377.1845,12430.0
2022-12-23 14:30:00,381.98,382.94,381.97,382.94,13552.0,377.2339,378.1819,377.224,378.1819,13552.0
2022-12-23 15:00:00,383.02,383.26,382.58,382.63,9637.0,378.2609,378.498,377.8264,377.8758,9637.0
2022-12-23 15:30:00,382.74,383.67,381.88,383.67,42515.0,377.9844,378.9029,377.1351,378.9029,42515.0
2022-12-27 09:30:00,384.73,385.04,381.79,383.7,23265.0,379.9497,380.2558,377.0462,378.9325,23265.0
2022-12-27 10:00:00,383.47,385.06,383.18,384.96,35166.0,378.7053,380.2756,378.419,380.1768,35166.0
2022-12-27 10:30:00,384.88,384.88,383.31,383.55,36009.0,380.0978,380.0978,378.5473,378.7844,36009.0
2022-12-27 11:00:00,383.31,384.13,382.15,383.0,15906.0,378.5473,379.3571,377.4018,378.2412,15906.0
2022-12-27 11:30:00,383.1,383.97,382.59,383.87,13660.0,378.3399,379.1991,377.8363,379.1004,13660.0
2022-12-27 12:00:00,383.93,383.96,382.51,382.68,11534.0,379.1596,379.1893,377.7573,377.9252,11534.0
2022-12-27 12:30:00,382.7,383.19,382.36,382.98,8261.0,377.9449,378.4288,377.6091,378.2214,8261.0
2022-12-27 13:00:00,383.16,383.78,382.84,383.39,9817.0,378.3992,379.0115,378.0832,378.6263,9817.0
2022-12-27 13:30:00,383.61,383.76,382.72,382.97,16238.0,378.8436,378.9917,377.9647,378.2116,16238.0
2022-12-27 14:00:00,383.04,383.31,381.91,382.0,10409.0,378.2807,378.5473,377.1647,377.2536,10409.0
2022-12-27 14:30:00,382.05,382.51,381.75,382.09,15482.0,377.303,377.7573,377.0067,377.3425,15482.0
2022-12-27 15:00:00,382.26,383.09,382.19,382.23,19579.0,377.5104,378.3301,377.4413,377.4808,19579.0
2022-12-27 15:30:00,382.24,382.7,379.76,380.15,87881.0,377.4906,377.9449,375.0414,375.4266,87881.0
2022-12-28 09:30:00,380.4,381.73,379.82,380.37,21302.0,375.6735,376.987,375.1007,375.6439,21302.0
2022-12-28 10:00:00,380.48,381.08,379.62,380.36,21675.0,375.7525,376.345,374.9032,375.634,21675.0
2022-12-28 10:30:00,380.53,381.39,380.46,380.94,38849.0,375.8019,376.6512,375.7327,376.2068,38849.0
2022-12-28 11:00:00,380.83,380.99,379.45,380.05,46874.0,376.0982,376.2562,374.7353,375.3278,46874.0
2022-12-28 11:30:00,380.45,380.58,379.84,380.33,13333.0,375.7229,375.8513,375.1205,375.6044,13333.0
2022-12-28 12:00:00,380.39,380.39,379.4,379.77,15965.0,375.6636,375.6636,374.6859,375.0513,15965.0
2022-12-28 12:30:00,379.68,380.12,379.54,380.12,20498.0,374.9624,375.397,374.8242,375.397,20498.0
2022-12-28 13:00:00,380.01,380.65,379.81,379.99,20375.0,375.2883,375.9204,375.0908,375.2686,20375.0
2022-12-28 13:30:00,379.91,380.15,379.55,379.71,15538.0,375.1896,375.4266,374.8341,374.9921,15538.0
2022-12-28 14:00:00,379.59,380.1,378.65,379.89,15439.0,374.8736,375.3772,373.9452,375.1698,15439.0
2022-12-28 14:30:00,379.8,380.33,379.15,379.26,26228.0,375.0809,375.6044,374.439,374.5477,26228.0
2022-12-28 15:00:00,379.14,379.29,377.82,378.17,30997.0,374.4292,374.5773,373.1256,373.4712,30997.0
2022-12-28 15:30:00,378.33,378.62,377.2,377.3,119260.0,373.6292,373.9156,372.5133,372.612,119260.0
2022-12-29 09:30:00,378.67,378.89,376.68,378.51,19502.0,373.965,374.1823,371.9997,373.807,19502.0
2022-12-29 10:00:00,378.65,379.13,376.96,377.52,18563.0,373.9452,374.4193,372.2762,372.8293,18563.0
2022-12-29 10:30:00,377.32,377.66,376.44,377.29,12131.0,372.6318,372.9675,371.7627,372.6021,12131.0
2022-12-29 11:00:00,377.54,377.57,375.64,377.1,38856.0,372.849,372.8787,370.9726,372.4145,38856.0
2022-12-29 11:30:00,376.77,376.78,375.49,375.84,35950.0,372.0886,372.0985,370.8245,371.1702,35950.0
2022-12-29 12:00:00,375.84,375.93,374.54,374.74,27379.0,371.1702,371.259,369.8863,370.0838,27379.0
2022-12-29 12:30:00,374.69,375.04,373.77,374.89,13666.0,370.0344,370.3801,369.1259,370.232,13666.0
2022-12-29 13:00:00,374.91,376.35,374.56,376.24,22764.0,370.2517,371.6738,369.9061,371.5652,22764.0
2022-12-29 13:30:00,376.55,377.28,376.13,377.15,15370.0,371.8713,372.5923,371.4565,372.4639,15370.0
2022-12-29 14:00:00,376.9,377.46,376.37,377.3,16093.0,372.217,372.77,371.6936,372.612,16093.0
2022-12-29 14:30:00,377.3,377.92,376.91,377.39,15862.0,372.612,373.2243,372.2269,372.7009,15862.0
2022-12-29 15:00:00,377.44,377.44,375.69,375.69,32100.0,372.7503,372.7503,371.022,371.022,32100.0
2022-12-29 15:30:00,375.84,375.85,374.68,375.23,56367.0,371.1702,371.18,370.0246,370.5677,56367.0
2022-12-30 09:30:00,375.02,375.79,373.76,374.56,13012.0,370.3603,371.1208,369.116,369.9061,13012.0
2022-12-30 10:00:00,374.36,375.09,373.56,375.09,14111.0,369.7085,370.4295,368.9185,370.4295,14111.0
2022-12-30 10:30:00,375.0,375.04,372.64,373.18,18435.0,370.3406,370.3801,368.0099,368.5432,18435.0
2022-12-30 11:00:00,373.19,373.2,372.02,372.38,11833.0,368.5531,368.563,367.3976,367.7531,11833.0
2022-12-30 11:30:00,372.39,372.53,371.43,372.41,15341.0,367.763,367.9013,366.8149,367.7828,15341.0
2022-12-30 12:00:00,372.6,373.65,372.51,373.64,11899.0,367.9704,369.0074,367.8815,368.9975,11899.0
2022-12-30 12:30:00,373.97,374.22,373.5,373.62,7260.0,369.3234,369.5703,368.8592,368.9777,7260.0
2022-12-30 13:00:00,373.49,374.29,372.22,372.69,9629.0,368.8494,369.6394,367.5951,368.0593,9629.0
2022-12-30 13:30:00,373.32,373.32,372.13,372.63,11624.0,368.6815,368.6815,367.5062,368.0,11624.0
2022-12-30 14:00:00,372.56,373.41,372.41,373.41,7828.0,367.9309,368.7703,367.7828,368.7703,7828.0
2022-12-30 14:30:00,373.22,374.0,373.15,373.89,14485.0,368.5827,369.353,368.5136,369.2444,14485.0
2022-12-30 15:00:00,374.0,374.84,373.94,374.25,15695.0,369.353,370.1826,369.2938,369.5999,15695.0
2022-12-30 15:30:00,374.34,376.07,374.28,375.13,46617.0,369.6888,371.3973,369.6295,370.469,46617.0
2023-01-03 09:30:00,372.74,375.39,370.32,371.9,60385.0,368.1087,370.7257,365.7187,367.2791,60385.0
2023-01-03 10:00:00,372.52,373.79,372.5,372.76,31562.0,367.8914,369.1456,367.8717,368.1284,31562.0
2023-01-03 10:30:00,372.76,372.96,371.03,371.64,27888.0,368.1284,368.3259,366.4199,367.0223,27888.0
2023-01-03 11:00:00,371.53,371.53,368.49,369.35,20100.0,366.9137,366.9137,363.9115,364.7608,20100.0
2023-01-03 11:30:00,369.39,369.8,368.0,368.76,29709.0,364.8003,365.2052,363.4276,364.1781,29709.0
2023-01-03 12:00:00,369.48,372.0,369.35,371.11,46345.0,364.8892,367.3779,364.7608,366.4989,46345.0
2023-01-03 12:30:00,370.95,371.76,370.29,370.83,24016.0,366.3409,367.1408,365.6891,366.2224,24016.0
2023-01-03 13:00:00,370.99,373.04,370.77,373.04,15496.0,366.3804,368.4049,366.1631,368.4049,15496.0
2023-01-03 13:30:00,373.0,373.42,372.16,373.19,21331.0,368.3654,368.7802,367.5359,368.5531,21331.0
2023-01-03 14:00:00,373.08,373.26,372.01,372.16,23882.0,368.4444,368.6222,367.3877,367.5359,23882.0
2023-01-03 14:30:00,372.42,372.99,371.49,372.58,18372.0,367.7926,368.3556,366.8742,367.9507,18372.0
2023-01-03 15:00:00,372.73,373.36,372.11,372.47,25144.0,368.0988,368.721,367.4865,367.842,25144.0
2023-01-03 15:30:00,372.47,374.4,372.45,374.17,45257.0,367.842,369.748,367.8223,369.5209,45257.0
2023-01-04 09:30:00,373.61,375.64,371.23,372.47,30376.0,368.9679,370.9726,366.6174,367.842,30376.0
2023-01-04 10:00:00,373.75,373.75,368.85,371.38,22904.0,369.1061,369.1061,364.267,366.7656,22904.0
2023-01-04 10:30:00,371.37,371.46,370.19,370.82,15511.0,366.7557,366.8446,365.5904,366.2125,15511.0
2023-01-04 11:00:00,371.01,371.13,369.86,370.24,17541.0,366.4002,366.5187,365.2645,365.6397,17541.0
2023-01-04 11:30:00,370.39,373.91,370.39,373.64,32819.0,365.7879,369.2641,365.7879,368.9975,32819.0
2023-01-04 12:00:00,373.74,374.22,373.41,374.09,22341.0,369.0962,369.5703,368.7703,369.4419,22341.0
2023-01-04 12:30:00,374.11,374.11,372.03,372.62,30165.0,369.4616,369.4616,367.4075,367.9902,30165.0
2023-01-04 13:00:00,372.67,372.79,371.96,372.31,17853.0,368.0395,368.158,367.3384,367.684,17853.0
2023-01-04 13:30:00,372.31,373.07,372.19,372.95,37570.0,367.684,368.4346,367.5655,368.3161,37570.0
2023-01-04 14:00:00,373.04,373.04,371.27,371.27,41003.0,368.4049,368.4049,366.6569,366.6569,41003.0
2023-01-04 14:30:00,371.48,372.21,371.31,371.75,23174.0,366.8643,367.5853,366.6964,367.131,23174.0
2023-01-04 15:00:00,372.07,372.79,372.0,372.52,30505.0,367.447,368.158,367.3779,367.8914,30505.0
2023-01-04 15:30:00,372.51,374.44,371.79,373.68,110335.0,367.8815,369.7875,367.1705,369.037,110335.0
2023-01-05 09:30:00,374.0,374.0,371.09,372.73,39348.0,369.353,369.353,366.4792,368.0988,39348.0
2023-01-05 10:00:00,372.64,373.83,372.3,373.36,65243.0,368.0099,369.1851,367.6741,368.721,65243.0
2023-01-05 10:30:00,373.35,374.03,372.52,372.85,19209.0,368.7111,369.3826,367.8914,368.2173,19209.0
2023-01-05 11:00:00,372.98,373.43,372.25,373.35,20701.0,368.3457,368.7901,367.6248,368.7111,20701.0
2023-01-05 11:30:00,373.39,373.63,372.62,372.67,21475.0,368.7506,368.9876,367.9902,368.0395,21475.0
2023-01-05 12:00:00,372.66,373.48,372.4,372.97,22245.0,368.0297,368.8395,367.7729,368.3358,22245.0
2023-01-05 12:30:00,373.05,373.54,372.71,373.12,19146.0,368.4148,368.8987,368.079,368.4839,19146.0
2023-01-05 13:00:00,373.12,373.71,372.17,373.44,22477.0,368.4839,369.0666,367.5458,368.8,22477.0
2023-01-05 13:30:00,373.5,373.66,372.48,373.01,24502.0,368.8592,369.0172,367.8519,368.3753,24502.0
2023-01-05 14:00:00,373.29,373.82,372.81,372.94,25325.0,368.6518,369.1753,368.1778,368.3062,25325.0
2023-01-05 14:30:00,372.94,373.61,372.16,372.91,112416.0,368.3062,368.9679,367.5359,368.2766,112416.0
2023-01-05 15:00:00,372.91,373.87,372.67,373.87,59904.0,368.2766,369.2246,368.0395,369.2246,59904.0
2023-01-05 15:30:00,373.74,374.12,373.1,374.01,172968.0,369.0962,369.4715,368.4642,369.3629,172968.0
2023-01-06 09:30:00,378.0,382.62,377.07,382.62,42166.0,373.3033,377.8659,372.3849,377.8659,42166.0
2023-01-06 10:00:00,382.82,386.68,382.82,385.89,34989.0,378.0634,381.8755,378.0634,381.0953,34989.0
2023-01-06 10:30:00,385.99,386.14,382.91,383.37,34227.0,381.194,381.3422,378.1523,378.6066,34227.0
2023-01-06 11:00:00,383.23,385.29,383.23,384.51,27555.0,378.4683,380.5027,378.4683,379.7324,27555.0
2023-01-06 11:30:00,384.52,384.85,383.83,384.5,22548.0,379.7423,380.0682,379.0609,379.7226,22548.0
2023-01-06 12:00:00,384.32,384.75,383.24,383.31,22847.0,379.5448,379.9694,378.4782,378.5473,22847.0
2023-01-06 12:30:00,383.52,384.01,383.19,384.01,21704.0,378.7547,379.2386,378.4288,379.2386,21704.0
2023-01-06 13:00:00,383.94,383.97,383.18,383.87,18886.0,379.1695,379.1991,378.419,379.1004,18886.0
2023-01-06 13:30:00,383.76,384.06,383.51,384.06,13593.0,378.9917,379.288,378.7449,379.288,13593.0
2023-01-06 14:00:00,384.16,384.58,383.85,383.93,10961.0,379.3868,379.8016,379.0806,379.1596,10961.0
2023-01-06 14:30:00,384.06,384.7,383.91,384.62,20053.0,379.288,379.9201,379.1399,379.8411,20053.0
2023-01-06 15:00:00,384.62,385.49,384.61,385.22,44294.0,379.8411,380.7003,379.8312,380.4336,44294.0
2023-01-06 15:30:00,385.23,386.15,384.56,386.0,218050.0,380.4435,381.3521,379.7818,381.2039,218050.0
2023-01-09 09:30:00,385.98,389.82,384.89,388.39,50691.0,381.1842,384.9765,380.1077,383.5642,50691.0
2023-01-09 10:00:00,388.29,388.48,387.33,387.95,68929.0,383.4655,383.6531,382.5174,383.1297,68929.0
2023-01-09 10:30:00,387.87,391.49,387.87,389.79,48585.0,383.0507,386.6257,383.0507,384.9468,48585.0
2023-01-09 11:00:00,389.74,389.76,386.75,387.2,77729.0,384.8974,384.9172,381.9446,382.389,77729.0
2023-01-09 11:30:00,387.19,387.82,385.27,385.32,43250.0,382.3791,383.0013,380.483,380.5324,43250.0
2023-01-09 12:00:00,385.08,386.2,384.44,384.79,36442.0,380.2953,381.4014,379.6633,380.0089,36442.0
2023-01-09 12:30:00,384.82,384.9,383.8,384.36,12135.0,380.0386,380.1176,379.0312,379.5843,12135.0
2023-01-09 13:00:00,384.33,384.93,383.71,384.35,33087.0,379.5547,380.1472,378.9424,379.5744,33087.0
2023-01-09 13:30:00,384.35,385.86,384.26,385.72,28200.0,379.5744,381.0657,379.4855,380.9274,28200.0
2023-01-09 14:00:00,385.92,386.2,384.77,385.0,34535.0,381.1249,381.4014,379.9892,380.2163,34535.0
2023-01-09 14:30:00,385.18,385.18,384.34,384.42,20143.0,380.3941,380.3941,379.5645,379.6435,20143.0
2023-01-09 15:00:00,384.51,384.61,382.75,382.75,35473.0,379.7324,379.8312,377.9943,377.9943,35473.0
2023-01-09 15:30:00,382.48,384.04,381.96,381.96,112392.0,377.7277,379.2683,377.2141,377.2141,112392.0
2023-01-10 09:30:00,381.72,382.66,379.77,381.2,61594.0,376.9771,377.9054,375.0513,376.4636,61594.0
2023-01-10 10:00:00,381.4,382.84,380.92,382.17,26652.0,376.6611,378.0832,376.187,377.4215,26652.0
2023-01-10 10:30:00,382.15,383.05,381.9,382.86,25129.0,377.4018,378.2906,377.1549,378.1029,25129.0
2023-01-10 11:00:00,382.88,383.14,382.11,382.2,16851.0,378.1227,378.3794,377.3622,377.4511,16851.0
2023-01-10 11:30:00,382.28,382.28,380.81,381.41,14787.0,377.5301,377.5301,376.0784,376.6709,14787.0
2023-01-10 12:00:00,381.31,382.69,381.16,382.55,23730.0,376.5722,377.935,376.4241,377.7968,23730.0
2023-01-10 12:30:00,382.43,383.27,382.36,382.76,37371.0,377.6783,378.5078,377.6091,378.0042,37371.0
2023-01-10 13:00:00,382.59,382.73,381.49,382.04,26709.0,377.8363,377.9745,376.75,377.2931,26709.0
2023-01-10 13:30:00,382.04,382.36,381.83,382.07,10787.0,377.2931,377.6091,377.0857,377.3227,10787.0
2023-01-10 14:00:00,382.11,382.25,381.29,381.31,17340.0,377.3622,377.5005,376.5524,376.5722,17340.0
2023-01-10 14:30:00,381.36,382.0,381.25,381.67,18807.0,376.6216,377.2536,376.5129,376.9277,18807.0
2023-01-10 15:00:00,381.74,382.64,381.46,382.37,19503.0,376.9968,377.8857,376.7203,377.619,19503.0
2023-01-10 15:30:00,382.38,382.96,381.92,382.67,86196.0,377.6289,378.2017,377.1746,377.9153,86196.0
2023-01-11 09:30:00,384.98,384.98,381.87,383.06,35604.0,380.1966,380.1966,377.1252,378.3004,35604.0
2023-01-11 10:00:00,383.33,384.72,383.14,384.04,23624.0,378.5671,379.9398,378.3794,379.2683,23624.0
2023-01-11 10:30:00,384.04,384.5,383.37,383.8,46111.0,379.2683,379.7226,378.6066,379.0312,46111.0
2023-01-11 11:00:00,383.71,383.73,381.41,381.61,29101.0,378.9424,378.9621,376.6709,376.8685,29101.0
2023-01-11 11:30:00,381.56,381.59,380.5,381.13,21715.0,376.8191,376.8487,375.7723,376.3944,21715.0
2023-01-11 12:00:00,381.42,382.36,381.12,382.34,19342.0,376.6808,377.6091,376.3845,377.5894,19342.0
2023-01-11 12:30:00,382.27,382.33,381.24,381.24,12146.0,377.5203,377.5795,376.5031,376.5031,12146.0
2023-01-11 13:00:00,381.23,381.42,380.5,381.04,20854.0,376.4932,376.6808,375.7723,376.3055,20854.0
2023-01-11 13:30:00,381.15,381.66,380.66,381.21,16904.0,376.4142,376.9178,375.9303,376.4734,16904.0
2023-01-11 14:00:00,381.34,381.78,380.54,380.87,10060.0,376.6018,377.0363,375.8118,376.1377,10060.0
2023-01-11 14:30:00,380.91,381.85,380.84,381.7,24986.0,376.1772,377.1055,376.108,376.9573,24986.0
2023-01-11 15:00:00,381.64,383.06,381.43,381.97,31674.0,376.8981,378.3004,376.6907,377.224,31674.0
2023-01-11 15:30:00,381.85,381.85,380.42,380.71,134268.0,377.1055,377.1055,375.6932,375.9796,134268.0
2023-01-12 09:30:00,379.56,382.27,377.59,382.02,69122.0,374.8439,377.5203,372.8984,377.2734,69122.0
2023-01-12 10:00:00,381.57,382.95,381.48,382.06,25910.0,376.829,378.1918,376.7401,377.3129,25910.0
2023-01-12 10:30:00,382.1,383.07,381.45,381.81,19842.0,377.3524,378.3103,376.7104,377.066,19842.0
2023-01-12 11:00:00,381.68,382.48,381.08,381.61,17932.0,376.9376,377.7277,376.345,376.8685,17932.0
2023-01-12 11:30:00,381.54,381.6,380.82,381.49,12104.0,376.7993,376.8586,376.0883,376.75,12104.0
2023-01-12 12:00:00,381.49,382.0,381.2,381.88,16452.0,376.75,377.2536,376.4636,377.1351,16452.0
2023-01-12 12:30:00,381.82,382.12,381.61,381.78,10258.0,377.0759,377.3721,376.8685,377.0363,10258.0
2023-01-12 13:00:00,381.72,382.13,380.82,380.97,56062.0,376.9771,377.382,376.0883,376.2364,56062.0
2023-01-12 13:30:00,380.94,381.82,380.71,381.44,33533.0,376.2068,377.0759,375.9796,376.7006,33533.0
2023-01-12 14:00:00,381.47,381.5,380.12,380.54,24852.0,376.7302,376.7598,375.397,375.8118,24852.0
2023-01-12 14:30:00,380.38,380.81,380.05,380.54,28465.0,375.6537,376.0784,375.3278,375.8118,28465.0
2023-01-12 15:00:00,380.6,380.9,380.22,380.29,32365.0,375.871,376.1673,375.4957,375.5649,32365.0
2023-01-12 15:30:00,380.39,380.96,380.03,380.85,82090.0,375.6636,376.2265,375.3081,376.1179,82090.0
2023-01-13 09:30:00,379.63,382.86,379.6,382.86,37670.0,374.9131,378.1029,374.8834,378.1029,37670.0
2023-01-13 10:00:00,382.7,383.58,382.06,382.37,25482.0,377.9449,378.814,377.3129,377.619,25482.0
2023-01-13 10:30:00,382.37,383.03,382.0,382.74,31828.0,377.619,378.2708,377.2536,377.9844,31828.0
2023-01-13 11:00:00,382.9,384.24,382.9,383.89,25087.0,378.1424,379.4658,378.1424,379.1201,25087.0
2023-01-13 11:30:00,383.81,383.81,382.91,383.23,46486.0,379.0411,379.0411,378.1523,378.4683,46486.0
2023-01-13 12:00:00,383.11,383.55,381.59,381.6,19818.0,378.3498,378.7844,376.8487,376.8586,19818.0
2023-01-13 12:30:00,381.82,382.12,381.51,381.7,15247.0,377.0759,377.3721,376.7697,376.9573,15247.0
2023-01-13 13:00:00,381.8,382.06,380.85,381.12,14415.0,377.0561,377.3129,376.1179,376.3845,14415.0
2023-01-13 13:30:00,381.05,382.61,380.87,382.33,21259.0,376.3154,377.856,376.1377,377.5795,21259.0
2023-01-13 14:00:00,382.3,382.3,381.77,382.17,19484.0,377.5499,377.5499,377.0265,377.4215,19484.0
2023-01-13 14:30:00,382.21,382.43,381.75,381.88,15848.0,377.461,377.6783,377.0067,377.1351,15848.0
2023-01-13 15:00:00,381.97,382.82,381.95,382.31,27823.0,377.224,378.0634,377.2042,377.5598,27823.0
2023-01-13 15:30:00,382.39,383.15,381.65,381.76,76651.0,377.6388,378.3893,376.908,377.0166,76651.0
2023-01-17 09:30:00,381.81,383.4,381.1,383.25,36495.0,377.066,378.6362,376.3648,378.4881,36495.0
2023-01-17 10:00:00,382.97,384.5,382.34,384.44,22301.0,378.2116,379.7226,377.5894,379.6633,22301.0
2023-01-17 10:30:00,384.61,385.36,384.38,384.83,16899.0,379.8312,380.5719,379.604,380.0485,16899.0
2023-01-17 11:00:00,384.84,385.29,384.81,385.04,14109.0,380.0583,380.5027,380.0287,380.2558,14109.0
2023-01-17 11:30:00,384.98,385.29,384.55,384.55,11988.0,380.1966,380.5027,379.7719,379.7719,11988.0
2023-01-17 12:00:00,384.55,385.18,383.76,383.81,11622.0,379.7719,380.3941,378.9917,379.0411,11622.0
2023-01-17 12:30:00,384.0,384.0,383.0,383.0,11786.0,379.2288,379.2288,378.2412,378.2412,11786.0
2023-01-17 13:00:00,383.23,383.73,382.04,382.72,111000.0,378.4683,378.9621,377.2931,377.9647,111000.0
2023-01-17 13:30:00,382.61,382.89,382.24,382.55,44694.0,377.856,378.1326,377.4906,377.7968,44694.0
2023-01-17 14:00:00,382.56,383.28,382.48,382.89,11336.0,377.8067,378.5177,377.7277,378.1326,11336.0
2023-01-17 14:30:00,383.0,384.0,383.0,383.24,9083.0,378.2412,379.2288,378.2412,378.4782,9083.0
2023-01-17 15:00:00,383.17,383.2,382.46,382.86,79937.0,378.4091,378.4387,377.7079,378.1029,79937.0
2023-01-17 15:30:00,382.97,383.82,382.77,383.33,67037.0,378.2116,379.051,378.014,378.5671,67037.0
2023-01-18 09:30:00,381.93,384.43,380.78,383.36,44729.0,377.1845,379.6534,376.0488,378.5967,44729.0
2023-01-18 10:00:00,383.15,383.15,382.06,382.83,22812.0,378.3893,378.3893,377.3129,378.0733,22812.0
2023-01-18 10:30:00,382.93,383.46,381.5,381.91,33569.0,378.1721,378.6955,376.7598,377.1647,33569.0
2023-01-18 11:00:00,381.99,381.99,380.3,381.08,16526.0,377.2437,377.2437,375.5747,376.345,16526.0
2023-01-18 11:30:00,381.12,381.35,380.68,380.68,14621.0,376.3845,376.6117,375.95,375.95,14621.0
2023-01-18 12:00:00,380.62,380.99,380.31,380.71,24734.0,375.8908,376.2562,375.5846,375.9796,24734.0
2023-01-18 12:30:00,380.85,381.13,380.32,380.32,10410.0,376.1179,376.3944,375.5945,375.5945,10410.0
2023-01-18 13:00:00,380.35,380.57,379.11,379.34,42059.0,375.6241,375.8414,374.3995,374.6267,42059.0
2023-01-18 13:30:00,379.35,380.21,379.05,380.05,19450.0,374.6365,375.4859,374.3403,375.3278,19450.0
2023-01-18 14:00:00,380.1,380.5,379.88,380.11,13784.0,375.3772,375.7723,375.16,375.3871,13784.0
2023-01-18 14:30:00,380.35,380.85,379.88,379.94,16714.0,375.6241,376.1179,375.16,375.2192,16714.0
2023-01-18 15:00:00,379.97,380.52,379.54,379.97,29352.0,375.2488,375.792,374.8242,375.2488,29352.0
2023-01-18 15:30:00,380.02,380.03,378.28,378.36,93506.0,375.2982,375.3081,373.5798,373.6588,93506.0
2023-01-19 09:30:00,378.47,379.92,375.83,378.27,58588.0,373.7675,375.1995,371.1603,373.57,58588.0
2023-01-19 10:00:00,378.48,379.06,376.78,378.44,31912.0,373.7774,374.3501,372.0985,373.7378,31912.0
2023-01-19 10:30:00,378.45,378.78,377.83,378.33,34143.0,373.7477,374.0736,373.1354,373.6292,34143.0
2023-01-19 11:00:00,378.37,378.73,378.01,378.57,21614.0,373.6687,374.0242,373.3132,373.8662,21614.0
2023-01-19 11:30:00,378.52,379.29,378.32,378.83,20575.0,373.8169,374.5773,373.6193,374.123,20575.0
2023-01-19 12:00:00,378.73,379.97,378.72,379.91,25236.0,374.0242,375.2488,374.0144,375.1896,25236.0
2023-01-19 12:30:00,379.85,379.94,378.31,378.68,13107.0,375.1303,375.2192,373.6095,373.9749,13107.0
2023-01-19 13:00:00,378.88,379.28,378.23,378.43,20797.0,374.1724,374.5674,373.5305,373.728,20797.0
2023-01-19 13:30:00,378.62,379.28,378.43,379.24,22649.0,373.9156,374.5674,373.728,374.5279,22649.0
2023-01-19 14:00:00,379.33,379.51,378.63,379.0,24311.0,374.6168,374.7946,373.9255,374.2909,24311.0
2023-01-19 14:30:00,379.0,379.33,378.78,378.87,22012.0,374.2909,374.6168,374.0736,374.1625,22012.0
2023-01-19 15:00:00,378.87,379.23,378.72,379.18,33111.0,374.1625,374.518,374.0144,374.4687,33111.0
2023-01-19 15:30:00,379.13,379.43,378.2,378.74,86541.0,374.4193,374.7155,373.5008,374.0341,86541.0
2023-01-20 09:30:00,380.17,380.46,376.51,377.16,71331.0,375.4464,375.7327,371.8318,372.4738,71331.0
2023-01-20 10:00:00,377.48,378.28,376.23,377.0,31327.0,372.7898,373.5798,371.5553,372.3157,31327.0
2023-01-20 10:30:00,376.97,377.9,376.57,377.44,18431.0,372.2861,373.2046,371.8911,372.7503,18431.0
2023-01-20 11:00:00,377.43,377.77,376.81,376.82,12663.0,372.7404,373.0762,372.1281,372.138,12663.0
2023-01-20 11:30:00,376.87,377.43,376.48,376.6,29779.0,372.1874,372.7404,371.8022,371.9207,29779.0
2023-01-20 12:00:00,376.58,376.87,376.09,376.09,21260.0,371.901,372.1874,371.417,371.417,21260.0
2023-01-20 12:30:00,376.08,376.21,375.19,375.63,21745.0,371.4072,371.5356,370.5282,370.9628,21745.0
2023-01-20 13:00:00,375.78,376.01,374.62,375.37,50744.0,371.1109,371.338,369.9653,370.706,50744.0
2023-01-20 13:30:00,375.36,376.88,375.35,376.88,23185.0,370.6961,372.1972,370.6862,372.1972,23185.0
2023-01-20 14:00:00,376.82,377.96,376.73,377.69,20342.0,372.138,373.2638,372.0491,372.9972,20342.0
2023-01-20 14:30:00,377.69,377.84,376.35,376.54,53514.0,372.9972,373.1453,371.6738,371.8615,53514.0
2023-01-20 15:00:00,376.62,378.08,376.62,377.25,64932.0,371.9405,373.3823,371.9405,372.5626,64932.0
2023-01-20 15:30:00,377.37,378.02,376.34,377.99,286025.0,372.6811,373.3231,371.6639,373.2934,286025.0
2023-01-23 09:30:00,378.35,378.91,375.92,377.22,84593.0,373.649,374.202,371.2492,372.533,84593.0
2023-01-23 10:00:00,377.29,379.28,377.06,379.28,40932.0,372.6021,374.5674,372.375,374.5674,40932.0
2023-01-23 10:30:00,378.97,379.44,376.63,377.3,86441.0,374.2613,374.7254,371.9503,372.612,86441.0
2023-01-23 11:00:00,377.4,378.79,377.18,377.31,24943.0,372.7108,374.0835,372.4935,372.6219,24943.0
2023-01-23 11:30:00,377.31,377.45,376.48,377.41,18153.0,372.6219,372.7601,371.8022,372.7206,18153.0
2023-01-23 12:00:00,377.47,378.37,376.94,378.25,35200.0,372.7799,373.6687,372.2565,373.5502,35200.0
2023-01-23 12:30:00,378.53,380.43,378.51,380.29,23157.0,373.8267,375.7031,373.807,375.5649,23157.0
2023-01-23 13:00:00,380.25,380.38,379.75,380.04,22919.0,375.5254,375.6537,375.0316,375.318,22919.0
2023-01-23 13:30:00,380.05,381.05,379.77,380.94,20377.0,375.3278,376.3154,375.0513,376.2068,20377.0
2023-01-23 14:00:00,380.79,380.79,379.2,379.31,49925.0,376.0586,376.0586,374.4884,374.597,49925.0
2023-01-23 14:30:00,379.31,379.76,378.08,378.29,29224.0,374.597,375.0414,373.3823,373.5897,29224.0
2023-01-23 15:00:00,378.34,378.34,376.59,376.69,32251.0,373.6391,373.6391,371.9108,372.0096,32251.0
2023-01-23 15:30:00,376.72,376.73,374.9,375.09,136117.0,372.0392,372.0491,370.2418,370.4295,136117.0
2023-01-24 09:30:00,375.9,375.9,369.93,371.94,33434.0,371.2294,371.2294,365.3336,367.3186,33434.0
2023-01-24 10:00:00,372.12,372.22,368.91,370.15,45397.0,367.4964,367.5951,364.3263,365.5509,45397.0
2023-01-24 10:30:00,369.98,371.22,368.42,371.21,25673.0,365.383,366.6076,363.8423,366.5977,25673.0
2023-01-24 11:00:00,371.29,373.29,371.21,373.06,35869.0,366.6767,368.6518,366.5977,368.4247,35869.0
2023-01-24 11:30:00,373.0,374.31,372.65,374.11,19322.0,368.3654,369.6592,368.0198,369.4616,19322.0
2023-01-24 12:00:00,374.25,374.98,373.45,373.8,26832.0,369.5999,370.3208,368.8098,369.1555,26832.0
2023-01-24 12:30:00,373.75,374.39,373.35,374.24,17855.0,369.1061,369.7382,368.7111,369.59,17855.0
2023-01-24 13:00:00,374.15,376.42,372.4,376.23,43257.0,369.5012,371.7429,367.7729,371.5553,43257.0
2023-01-24 13:30:00,376.07,376.52,375.17,376.44,27701.0,371.3973,371.8417,370.5085,371.7627,27701.0
2023-01-24 14:00:00,376.29,376.81,375.95,376.26,18760.0,371.6146,372.1281,371.2788,371.5849,18760.0
2023-01-24 14:30:00,376.21,377.24,376.14,376.75,26872.0,371.5356,372.5528,371.4664,372.0688,26872.0
2023-01-24 15:00:00,376.7,377.16,375.99,376.25,37573.0,372.0195,372.4738,371.3183,371.5751,37573.0
2023-01-24 15:30:00,376.29,376.8,375.88,376.5,108936.0,371.6146,372.1182,371.2097,371.822,108936.0
2023-01-25 09:30:00,376.04,378.48,375.98,377.96,26724.0,371.3677,373.7774,371.3084,373.2638,26724.0
2023-01-25 10:00:00,378.04,380.96,377.99,380.05,49584.0,373.3428,376.2265,373.2934,375.3278,49584.0
2023-01-25 10:30:00,380.25,380.25,376.19,377.8,39357.0,375.5254,375.5254,371.5158,373.1058,39357.0
2023-01-25 11:00:00,377.92,378.52,377.19,378.04,20194.0,373.2243,373.8169,372.5034,373.3428,20194.0
2023-01-25 11:30:00,378.02,378.95,377.91,378.59,21959.0,373.3231,374.2415,373.2144,373.886,21959.0
2023-01-25 12:00:00,378.53,378.64,376.04,376.64,93285.0,373.8267,373.9354,371.3677,371.9602,93285.0
2023-01-25 12:30:00,376.68,376.9,376.22,376.22,12350.0,371.9997,372.217,371.5454,371.5454,12350.0
2023-01-25 13:00:00,376.05,376.97,375.92,376.37,21402.0,371.3775,372.2861,371.2492,371.6936,21402.0
2023-01-25 13:30:00,376.5,377.87,376.25,377.8,27233.0,371.822,373.1749,371.5751,373.1058,27233.0
2023-01-25 14:00:00,377.81,378.45,376.82,377.23,15134.0,373.1157,373.7477,372.138,372.5429,15134.0
2023-01-25 14:30:00,377.17,377.63,376.63,377.39,8266.0,372.4836,372.9379,371.9503,372.7009,8266.0
2023-01-25 15:00:00,377.53,377.93,376.85,377.04,28772.0,372.8392,373.2342,372.1676,372.3552,28772.0
2023-01-25 15:30:00,377.07,377.25,375.96,376.05,150903.0,372.3849,372.5626,371.2887,371.3775,150903.0
2023-01-26 09:30:00,376.99,377.99,375.09,377.65,48879.0,372.3059,373.2934,370.4295,372.9577,48879.0
2023-01-26 10:00:00,377.24,380.17,376.7,380.02,25215.0,372.5528,375.4464,372.0195,375.2982,25215.0
2023-01-26 10:30:00,379.94,380.72,379.64,380.15,28832.0,375.2192,375.9895,374.9229,375.4266,28832.0
2023-01-26 11:00:00,380.09,382.3,379.95,382.3,28103.0,375.3673,377.5499,375.2291,377.5499,28103.0
2023-01-26 11:30:00,382.42,382.42,380.91,381.21,40084.0,377.6684,377.6684,376.1772,376.4734,40084.0
2023-01-26 12:00:00,381.25,382.95,381.13,382.94,24680.0,376.5129,378.1918,376.3944,378.1819,24680.0
2023-01-26 12:30:00,382.94,383.5,382.02,382.02,19011.0,378.1819,378.735,377.2734,377.2734,19011.0
2023-01-26 13:00:00,382.06,382.77,381.93,382.22,13071.0,377.3129,378.014,377.1845,377.4709,13071.0
2023-01-26 13:30:00,382.34,383.51,382.33,382.48,18419.0,377.5894,378.7449,377.5795,377.7277,18419.0
2023-01-26 14:00:00,382.54,382.8,382.0,382.59,40464.0,377.7869,378.0437,377.2536,377.8363,40464.0
2023-01-26 14:30:00,382.58,383.29,382.19,383.1,32691.0,377.8264,378.5276,377.4413,378.3399,32691.0
2023-01-26 15:00:00,383.08,383.96,382.87,383.44,29413.0,378.3202,379.1893,378.1128,378.6757,29413.0
2023-01-26 15:30:00,383.2,384.14,382.84,384.04,106996.0,378.4387,379.367,378.0832,379.2683,106996.0
2023-01-27 09:30:00,385.24,385.89,381.56,385.71,30302.0,380.4534,381.0953,376.8191,380.9175,30302.0
2023-01-27 10:00:00,385.97,387.57,385.84,386.99,29916.0,381.1743,382.7544,381.0459,382.1816,29916.0
2023-01-27 10:30:00,386.82,386.83,383.62,384.3,35426.0,382.0137,382.0236,378.8535,379.525,35426.0
2023-01-27 11:00:00,384.3,385.39,384.17,384.98,17739.0,379.525,380.6015,379.3967,380.1966,17739.0
2023-01-27 11:30:00,384.96,385.38,383.91,383.91,12691.0,380.1768,380.5916,379.1399,379.1399,12691.0
2023-01-27 12:00:00,383.91,384.43,383.49,383.5,22114.0,379.1399,379.6534,378.7251,378.735,22114.0
2023-01-27 12:30:00,383.49,384.23,382.86,382.94,35871.0,378.7251,379.4559,378.1029,378.1819,35871.0
2023-01-27 13:00:00,383.07,383.28,382.77,383.06,8199.0,378.3103,378.5177,378.014,378.3004,8199.0
2023-01-27 13:30:00,382.99,383.02,381.31,381.31,14511.0,378.2313,378.2609,376.5722,376.5722,14511.0
2023-01-27 14:00:00,381.52,381.88,380.02,380.51,25503.0,376.7796,377.1351,375.2982,375.7821,25503.0
2023-01-27 14:30:00,380.54,381.26,380.35,380.6,31233.0,375.8118,376.5228,375.6241,375.871,31233.0
2023-01-27 15:00:00,380.64,380.87,379.73,379.77,39620.0,375.9105,376.1377,375.0118,375.0513,39620.0
2023-01-27 15:30:00,379.83,380.23,378.48,379.17,88880.0,375.1106,375.5056,373.7774,374.4588,88880.0
2023-01-30 09:30:00,379.72,382.4,379.72,382.03,26671.0,375.0019,377.6486,375.0019,377.2832,26671.0
2023-01-30 10:00:00,382.28,383.25,381.71,382.65,19965.0,377.5301,378.4881,376.9672,377.8955,19965.0
2023-01-30 10:30:00,382.93,383.08,380.92,381.22,24843.0,378.1721,378.3202,376.187,376.4833,24843.0
2023-01-30 11:00:00,381.33,382.03,380.16,380.44,26207.0,376.5919,377.2832,375.4365,375.713,26207.0
2023-01-30 11:30:00,380.66,381.17,380.43,380.6,17607.0,375.9303,376.4339,375.7031,375.871,17607.0
2023-01-30 12:00:00,380.51,381.37,380.5,381.19,17087.0,375.7821,376.6314,375.7723,376.4537,17087.0
2023-01-30 12:30:00,381.07,381.52,380.47,380.64,18583.0,376.3352,376.7796,375.7426,375.9105,18583.0
2023-01-30 13:00:00,380.69,382.36,380.45,381.81,14558.0,375.9599,377.6091,375.7229,377.066,14558.0
2023-01-30 13:30:00,381.73,381.76,380.6,380.6,11851.0,376.987,377.0166,375.871,375.871,11851.0
2023-01-30 14:00:00,380.63,380.95,379.86,379.88,18064.0,375.9006,376.2167,375.1402,375.16,18064.0
2023-01-30 14:30:00,379.84,379.94,378.8,379.35,16985.0,375.1205,375.2192,374.0934,374.6365,16985.0
2023-01-30 15:00:00,379.38,379.43,378.39,379.3,22290.0,374.6662,374.7155,373.6885,374.5872,22290.0
2023-01-30 15:30:00,379.28,380.37,378.59,378.69,72631.0,374.5674,375.6439,373.886,373.9847,72631.0
2023-01-31 09:30:00,378.06,380.06,374.8,375.8,54426.0,373.3626,375.3377,370.1431,371.1306,54426.0
2023-01-31 10:00:00,375.96,377.55,375.02,376.66,32918.0,371.2887,372.8589,370.3603,371.98,32918.0
2023-01-31 10:30:00,376.54,376.64,373.63,373.99,47927.0,371.8615,371.9602,368.9876,369.3431,47927.0
2023-01-31 11:00:00,374.02,375.65,374.01,375.22,28278.0,369.3728,370.9825,369.3629,370.5579,28278.0
2023-01-31 11:30:00,375.23,377.03,375.17,376.89,36039.0,370.5677,372.3454,370.5085,372.2071,36039.0
2023-01-31 12:00:00,377.24,377.7,376.46,377.69,21250.0,372.5528,373.007,371.7824,372.9972,21250.0
2023-01-31 12:30:00,377.63,378.0,377.01,377.5,25620.0,372.9379,373.3033,372.3256,372.8095,25620.0
2023-01-31 13:00:00,377.54,377.8,377.24,377.8,28290.0,372.849,373.1058,372.5528,373.1058,28290.0
2023-01-31 13:30:00,377.85,378.48,377.3,377.44,35357.0,373.1552,373.7774,372.612,372.7503,35357.0
2023-01-31 14:00:00,377.45,377.76,375.17,375.38,32261.0,372.7601,373.0663,370.5085,370.7159,32261.0
2023-01-31 14:30:00,375.33,375.33,374.53,374.89,32848.0,370.6665,370.6665,369.8764,370.232,32848.0
2023-01-31 15:00:00,374.83,376.0,374.65,375.56,68220.0,370.1727,371.3282,369.9949,370.8936,68220.0
2023-01-31 15:30:00,375.5,378.68,375.5,378.68,157908.0,370.8344,373.9749,370.8344,373.9749,157908.0
2023-02-01 09:30:00,374.69,378.75,372.23,377.94,111446.0,370.0344,374.044,367.605,373.2441,111446.0
2023-02-01 10:00:00,376.98,377.59,374.82,375.25,54393.0,372.296,372.8984,370.1628,370.5875,54393.0
2023-02-01 10:30:00,375.38,376.81,374.03,374.94,38121.0,370.7159,372.1281,369.3826,370.2813,38121.0
2023-02-01 11:00:00,375.14,375.96,373.47,373.55,41035.0,370.4789,371.2887,368.8296,368.9086,41035.0
2023-02-01 11:30:00,373.55,373.76,369.91,369.97,53452.0,368.9086,369.116,365.3138,365.3731,53452.0
2023-02-01 12:00:00,369.97,371.07,369.44,370.88,46875.0,365.3731,366.4594,364.8497,366.2718,46875.0
2023-02-01 12:30:00,370.88,372.03,370.72,371.49,46445.0,366.2718,367.4075,366.1138,366.8742,46445.0
2023-02-01 13:00:00,371.49,372.65,371.32,371.99,39632.0,366.8742,368.0198,366.7063,367.368,39632.0
2023-02-01 13:30:00,372.02,372.38,371.4,372.23,34216.0,367.3976,367.7531,366.7853,367.605,34216.0
2023-02-01 14:00:00,372.07,372.85,371.37,371.91,54265.0,367.447,368.2173,366.7557,367.289,54265.0
2023-02-01 14:30:00,371.78,373.98,370.21,373.22,47263.0,367.1606,369.3333,365.6101,368.5827,47263.0
2023-02-01 15:00:00,373.31,374.0,372.65,373.26,94583.0,368.6716,369.353,368.0198,368.6222,94583.0
2023-02-01 15:30:00,373.23,373.41,370.3,371.19,328814.0,368.5926,368.7703,365.699,366.5779,328814.0
2023-02-02 09:30:00,376.0,381.3,355.53,363.05,347236.0,371.3282,376.5623,351.1125,358.5391,347236.0
2023-02-02 10:00:00,363.55,369.42,363.15,364.06,115552.0,359.0329,364.8299,358.6378,359.5365,115552.0
2023-02-02 10:30:00,364.28,366.08,361.55,362.5,109916.0,359.7538,361.5314,357.0577,357.9959,109916.0
2023-02-02 11:00:00,362.5,362.73,359.9,360.53,136535.0,357.9959,358.223,355.4282,356.0504,136535.0
2023-02-02 11:30:00,360.6,362.45,359.83,362.24,78970.0,356.1195,357.9465,355.3591,357.7391,78970.0
2023-02-02 12:00:00,362.12,364.21,361.63,362.06,59720.0,357.6206,359.6847,357.1367,357.5614,59720.0
2023-02-02 12:30:00,362.03,363.29,361.6,363.07,77767.0,357.5317,358.7761,357.1071,358.5588,77767.0
2023-02-02 13:00:00,363.02,363.57,361.48,362.87,75650.0,358.5094,359.0526,356.9886,358.3613,75650.0
2023-02-02 13:30:00,363.05,363.31,360.9,361.26,80320.0,358.5391,358.7958,356.4158,356.7713,80320.0
2023-02-02 14:00:00,361.43,361.95,360.53,361.89,89966.0,356.9392,357.4527,356.0504,357.3935,89966.0
2023-02-02 14:30:00,361.9,364.01,360.83,362.74,81114.0,357.4034,359.4871,356.3467,358.2329,81114.0
2023-02-02 15:00:00,362.72,365.32,362.63,365.32,118170.0,358.2132,360.7809,358.1243,360.7809,118170.0
2023-02-02 15:30:00,365.34,367.23,364.95,366.6,283646.0,360.8006,362.6671,360.4155,362.045,283646.0
2023-02-03 09:30:00,367.22,373.03,364.0,365.81,86820.0,362.6573,368.3951,359.4773,361.2648,86820.0
2023-02-03 10:00:00,365.77,367.5,363.85,363.95,63022.0,361.2253,362.9338,359.3291,359.4279,63022.0
2023-02-03 10:30:00,363.96,365.89,362.89,365.24,44830.0,359.4378,361.3438,358.3811,360.7019,44830.0
2023-02-03 11:00:00,365.27,367.24,365.26,366.96,33059.0,360.7315,362.677,360.7216,362.4005,33059.0
2023-02-03 11:30:00,366.99,367.24,365.67,366.27,47708.0,362.4301,362.677,361.1265,361.7191,47708.0
2023-02-03 12:00:00,366.27,366.76,364.06,365.32,46621.0,361.7191,362.203,359.5365,360.7809,46621.0
2023-02-03 12:30:00,365.57,365.81,364.83,365.17,22733.0,361.0278,361.2648,360.297,360.6327,22733.0
2023-02-03 13:00:00,365.1,365.3,364.46,364.55,37195.0,360.5636,360.7611,359.9316,360.0204,37195.0
2023-02-03 13:30:00,364.43,365.25,364.36,364.86,32040.0,359.9019,360.7117,359.8328,360.3266,32040.0
2023-02-03 14:00:00,364.92,364.93,362.01,362.01,42537.0,360.3858,360.3957,357.512,357.512,42537.0
2023-02-03 14:30:00,362.05,363.01,361.65,362.3,42328.0,357.5515,358.4996,357.1565,357.7984,42328.0
2023-02-03 15:00:00,362.21,363.4,361.54,362.92,73972.0,357.7095,358.8847,357.0478,358.4107,73972.0
2023-02-03 15:30:00,362.79,363.58,361.61,362.7,93443.0,358.2823,359.0625,357.117,358.1934,93443.0
2023-02-06 09:30:00,364.02,367.0,362.55,364.06,61867.0,359.497,362.44,358.0453,359.5365,61867.0
2023-02-06 10:00:00,363.76,364.22,360.0,361.09,50767.0,359.2402,359.6945,355.527,356.6034,50767.0
2023-02-06 10:30:00,360.85,362.32,360.46,360.84,44505.0,356.3664,357.8181,355.9813,356.3565,44505.0
2023-02-06 11:00:00,360.73,361.51,360.42,360.69,53638.0,356.2479,357.0182,355.9417,356.2084,53638.0
2023-02-06 11:30:00,360.7,360.97,359.35,359.42,44823.0,356.2183,356.4849,354.885,354.9542,44823.0
2023-02-06 12:00:00,359.42,360.87,359.41,360.21,45408.0,354.9542,356.3862,354.9443,355.7344,45408.0
2023-02-06 12:30:00,360.32,360.73,359.39,360.17,45977.0,355.843,356.2479,354.9245,355.6949,45977.0
2023-02-06 13:00:00,360.29,361.97,360.15,361.29,55447.0,355.8134,357.4725,355.6751,356.8009,55447.0
2023-02-06 13:30:00,361.31,361.46,360.15,360.23,38193.0,356.8207,356.9688,355.6751,355.7541,38193.0
2023-02-06 14:00:00,360.21,360.93,359.65,360.36,35462.0,355.7344,356.4454,355.1813,355.8825,35462.0
2023-02-06 14:30:00,360.28,360.5,359.49,359.87,28033.0,355.8035,356.0208,355.0233,355.3986,28033.0
2023-02-06 15:00:00,359.88,359.99,359.12,359.12,69263.0,355.4085,355.5171,354.6579,354.6579,69263.0
2023-02-06 15:30:00,359.04,359.54,357.64,358.13,167756.0,354.5789,355.0727,353.1963,353.6802,167756.0
2023-02-07 09:30:00,357.7,358.21,355.73,357.06,74504.0,353.2555,353.7592,351.31,352.6235,74504.0
2023-02-07 10:00:00,357.01,358.13,356.43,357.3,55017.0,352.5741,353.6802,352.0013,352.8605,55017.0
2023-02-07 10:30:00,357.29,357.55,356.48,357.02,26274.0,352.8506,353.1074,352.0507,352.584,26274.0
2023-02-07 11:00:00,357.11,357.81,357.0,357.62,39415.0,352.6729,353.3642,352.5642,353.1765,39415.0
2023-02-07 11:30:00,357.62,359.08,357.61,359.0,18466.0,353.1765,354.6184,353.1667,354.5394,18466.0
2023-02-07 12:00:00,359.36,361.31,359.12,361.22,29374.0,354.8949,356.8207,354.6579,356.7318,29374.0
2023-02-07 12:30:00,361.28,363.52,360.9,363.01,32186.0,356.7911,359.0032,356.4158,358.4996,32186.0
2023-02-07 13:00:00,363.08,363.41,361.81,361.91,46100.0,358.5687,358.8946,357.3145,357.4132,46100.0
2023-02-07 13:30:00,361.81,362.75,360.35,362.07,50387.0,357.3145,358.2428,355.8726,357.5712,50387.0
2023-02-07 14:00:00,362.1,363.35,361.84,363.17,19997.0,357.6009,358.8353,357.3441,358.6576,19997.0
2023-02-07 14:30:00,363.04,363.5,362.78,363.05,20958.0,358.5292,358.9835,358.2724,358.5391,20958.0
2023-02-07 15:00:00,363.13,364.16,362.9,363.63,20805.0,358.6181,359.6353,358.3909,359.1119,20805.0
2023-02-07 15:30:00,363.65,364.54,362.97,363.82,85535.0,359.1316,360.0106,358.4601,359.2995,85535.0
2023-02-08 09:30:00,363.61,367.45,363.33,367.08,37569.0,359.0921,362.8844,358.8156,362.519,37569.0
2023-02-08 10:00:00,367.08,369.74,366.37,369.31,55553.0,362.519,365.1459,361.8178,364.7213,55553.0
2023-02-08 10:30:00,369.22,369.89,366.78,368.38,21232.0,364.6324,365.2941,362.2227,363.8028,21232.0
2023-02-08 11:00:00,368.39,368.6,367.67,367.78,13769.0,363.8127,364.0201,363.1017,363.2103,13769.0
2023-02-08 11:30:00,367.65,367.94,366.32,366.79,22590.0,363.0819,363.3683,361.7684,362.2326,22590.0
2023-02-08 12:00:00,366.8,367.71,366.8,367.57,17682.0,362.2425,363.1412,362.2425,363.0029,17682.0
2023-02-08 12:30:00,367.51,368.21,367.13,367.89,12872.0,362.9437,363.635,362.5684,363.3189,12872.0
2023-02-08 13:00:00,367.92,368.51,367.33,367.74,11982.0,363.3486,363.9312,362.7659,363.1708,11982.0
2023-02-08 13:30:00,367.38,368.24,367.18,368.0,14616.0,362.8153,363.6646,362.6178,363.4276,14616.0
2023-02-08 14:00:00,368.05,368.07,366.92,367.0,22258.0,363.4769,363.4967,362.361,362.44,22258.0
2023-02-08 14:30:00,367.0,367.6,366.93,367.54,21937.0,362.44,363.0325,362.3709,362.9733,21937.0
2023-02-08 15:00:00,367.64,367.78,366.4,367.18,26694.0,363.072,363.2103,361.8474,362.6178,26694.0
2023-02-08 15:30:00,367.11,367.41,366.52,366.68,90194.0,362.5486,362.8449,361.966,362.124,90194.0
2023-02-09 09:30:00,367.89,369.99,365.73,366.46,39170.0,363.3189,365.3928,361.1858,361.9067,39170.0
2023-02-09 10:00:00,366.43,367.42,366.02,367.27,21530.0,361.8771,362.8548,361.4722,362.7066,21530.0
2023-02-09 10:30:00,367.12,368.31,366.45,366.62,34087.0,362.5585,363.7337,361.8968,362.0647,34087.0
2023-02-09 11:00:00,366.34,366.53,365.78,366.53,25431.0,361.7882,361.9758,361.2351,361.9758,25431.0
2023-02-09 11:30:00,366.29,366.77,365.65,366.52,45520.0,361.7388,362.2128,361.1068,361.966,45520.0
2023-02-09 12:00:00,366.52,366.59,365.42,365.42,37872.0,361.966,362.0351,360.8796,360.8796,37872.0
2023-02-09 12:30:00,365.27,365.78,364.59,365.23,26378.0,360.7315,361.2351,360.0599,360.692,26378.0
2023-02-09 13:00:00,365.26,365.56,364.35,364.77,29377.0,360.7216,361.0179,359.8229,360.2377,29377.0
2023-02-09 13:30:00,364.77,364.77,363.82,364.18,39209.0,360.2377,360.2377,359.2995,359.655,39209.0
2023-02-09 14:00:00,364.14,364.27,363.22,363.72,33762.0,359.6155,359.7439,358.707,359.2007,33762.0
2023-02-09 14:30:00,363.67,364.09,363.27,363.81,35084.0,359.1514,359.5661,358.7563,359.2896,35084.0
2023-02-09 15:00:00,363.87,364.1,363.08,363.7,49446.0,359.3489,359.576,358.5687,359.181,49446.0
2023-02-09 15:30:00,363.64,363.83,362.26,362.37,139564.0,359.1217,359.3094,357.7589,357.8675,139564.0
2023-02-10 09:30:00,364.28,367.67,364.28,367.15,34496.0,359.7538,363.1017,359.7538,362.5881,34496.0
2023-02-10 10:00:00,367.84,369.55,366.92,368.36,36435.0,363.2696,364.9583,362.361,363.7831,36435.0
2023-02-10 10:30:00,368.4,369.37,367.83,369.37,35261.0,363.8226,364.7805,363.2597,364.7805,35261.0
2023-02-10 11:00:00,369.52,369.63,367.9,368.15,110643.0,364.9287,365.0373,363.3288,363.5757,110643.0
2023-02-10 11:30:00,368.15,368.42,367.67,367.97,39168.0,363.5757,363.8423,363.1017,363.3979,39168.0
2023-02-10 12:00:00,368.06,368.66,367.85,368.0,19470.0,363.4868,364.0794,363.2794,363.4276,19470.0
2023-02-10 12:30:00,368.0,368.49,367.77,368.17,28958.0,363.4276,363.9115,363.2004,363.5955,28958.0
2023-02-10 13:00:00,368.03,368.3,367.85,368.03,47699.0,363.4572,363.7238,363.2794,363.4572,47699.0
2023-02-10 13:30:00,367.95,368.3,367.4,367.83,35287.0,363.3782,363.7238,362.835,363.2597,35287.0
2023-02-10 14:00:00,367.74,367.82,366.97,366.98,16828.0,363.1708,363.2498,362.4104,362.4202,16828.0
2023-02-10 14:30:00,367.03,367.62,366.68,366.85,14036.0,362.4696,363.0523,362.124,362.2919,14036.0
2023-02-10 15:00:00,366.78,367.19,366.13,366.5,21605.0,362.2227,362.6276,361.5808,361.9462,21605.0
2023-02-10 15:30:00,366.5,368.09,366.5,368.01,78325.0,361.9462,363.5164,361.9462,363.4374,78325.0
2023-02-13 09:30:00,368.42,369.43,366.04,366.89,36706.0,363.8423,364.8398,361.4919,362.3314,36706.0
2023-02-13 10:00:00,366.9,369.43,366.89,369.05,24609.0,362.3412,364.8398,362.3314,364.4645,24609.0
2023-02-13 10:30:00,368.97,369.05,367.99,367.99,24926.0,364.3855,364.4645,363.4177,363.4177,24926.0
2023-02-13 11:00:00,368.04,368.49,367.02,367.75,43361.0,363.4671,363.9115,362.4597,363.1807,43361.0
2023-02-13 11:30:00,367.78,367.94,367.19,367.78,13602.0,363.2103,363.3683,362.6276,363.2103,13602.0
2023-02-13 12:00:00,367.5,367.75,367.17,367.57,19304.0,362.9338,363.1807,362.6079,363.0029,19304.0
2023-02-13 12:30:00,367.5,367.78,367.27,367.29,16333.0,362.9338,363.2103,362.7066,362.7264,16333.0
2023-02-13 13:00:00,367.35,367.81,367.15,367.23,14470.0,362.7856,363.2399,362.5881,362.6671,14470.0
2023-02-13 13:30:00,367.37,367.86,367.35,367.73,16312.0,362.8054,363.2893,362.7856,363.1609,16312.0
2023-02-13 14:00:00,367.8,368.13,367.27,367.28,17949.0,363.2301,363.556,362.7066,362.7165,17949.0
2023-02-13 14:30:00,367.37,367.67,367.05,367.57,17687.0,362.8054,363.1017,362.4894,363.0029,17687.0
2023-02-13 15:00:00,367.37,367.6,366.56,366.62,13816.0,362.8054,363.0325,362.0055,362.0647,13816.0
2023-02-13 15:30:00,366.68,367.44,366.19,366.91,56223.0,362.124,362.8745,361.6401,362.3511,56223.0
2023-02-14 09:30:00,367.96,369.82,367.02,369.25,27635.0,363.3881,365.225,362.4597,364.662,27635.0
2023-02-14 10:00:00,368.78,370.23,368.36,369.67,64075.0,364.1979,365.6299,363.7831,365.0768,64075.0
2023-02-14 10:30:00,369.7,370.07,368.68,368.86,36052.0,365.1064,365.4718,364.0991,364.2769,36052.0
2023-02-14 11:00:00,368.87,369.48,367.85,368.06,35434.0,364.2868,364.8892,363.2794,363.4868,35434.0
2023-02-14 11:30:00,368.07,368.45,366.76,367.15,21425.0,363.4967,363.872,362.203,362.5881,21425.0
2023-02-14 12:00:00,367.06,367.93,366.96,367.2,13325.0,362.4992,363.3584,362.4005,362.6375,13325.0
2023-02-14 12:30:00,367.2,367.32,366.35,366.81,11849.0,362.6375,362.756,361.7981,362.2524,11849.0
2023-02-14 13:00:00,366.65,367.84,366.61,367.47,15084.0,362.0943,363.2696,362.0548,362.9042,15084.0
2023-02-14 13:30:00,367.5,367.5,366.95,367.42,15236.0,362.9338,362.9338,362.3906,362.8548,15236.0
2023-02-14 14:00:00,367.42,368.99,366.93,366.93,39117.0,362.8548,364.4053,362.3709,362.3709,39117.0
2023-02-14 14:30:00,366.97,367.84,366.94,367.3,17587.0,362.4104,363.2696,362.3807,362.7363,17587.0
2023-02-14 15:00:00,367.36,367.62,367.07,367.6,35871.0,362.7955,363.0523,362.5091,363.0325,35871.0
2023-02-14 15:30:00,367.5,367.73,365.75,365.9,73681.0,362.9338,363.1609,361.2055,361.3537,73681.0
2023-02-15 09:30:00,364.76,366.18,362.96,364.39,60474.0,360.2278,361.6302,358.4502,359.8624,60474.0
2023-02-15 10:00:00,364.25,365.35,364.08,364.27,65301.0,359.7242,360.8105,359.5563,359.7439,65301.0
2023-02-15 10:30:00,364.36,364.9,364.1,364.64,25493.0,359.8328,360.3661,359.576,360.1093,25493.0
2023-02-15 11:00:00,364.74,366.1,364.64,365.51,53774.0,360.2081,361.5512,360.1093,360.9685,53774.0
2023-02-15 11:30:00,365.47,366.03,365.06,365.63,11115.0,360.929,361.482,360.5241,361.087,11115.0
2023-02-15 12:00:00,365.65,365.75,364.64,364.64,14979.0,361.1068,361.2055,360.1093,360.1093,14979.0
2023-02-15 12:30:00,364.65,364.72,363.43,363.43,9436.0,360.1192,360.1883,358.9143,358.9143,9436.0
2023-02-15 13:00:00,363.68,363.9,363.19,363.24,14561.0,359.1612,359.3785,358.6773,358.7267,14561.0
2023-02-15 13:30:00,363.43,363.73,363.22,363.59,10813.0,358.9143,359.2106,358.707,359.0724,10813.0
2023-02-15 14:00:00,363.65,364.02,363.22,363.78,11331.0,359.1316,359.497,358.707,359.26,11331.0
2023-02-15 14:30:00,363.95,364.99,363.92,364.75,13103.0,359.4279,360.455,359.3983,360.2179,13103.0
2023-02-15 15:00:00,364.84,365.4,364.57,364.9,33870.0,360.3068,360.8599,360.0402,360.3661,33870.0
2023-02-15 15:30:00,364.77,364.95,362.95,363.73,137809.0,360.2377,360.4155,358.4403,359.2106,137809.0
2023-02-16 09:30:00,363.0,364.41,360.99,361.57,26771.0,358.4897,359.8822,356.5047,357.0775,26771.0
2023-02-16 10:00:00,361.44,362.91,361.29,362.86,24900.0,356.9491,358.4008,356.8009,358.3514,24900.0
2023-02-16 10:30:00,362.72,363.46,362.05,362.46,18175.0,358.2132,358.944,357.5515,357.9564,18175.0
2023-02-16 11:00:00,362.31,363.91,362.15,363.9,18367.0,357.8083,359.3884,357.6503,359.3785,18367.0
2023-02-16 11:30:00,363.74,363.85,363.13,363.85,6165.0,359.2205,359.3291,358.6181,359.3291,6165.0
2023-02-16 12:00:00,363.91,363.91,363.22,363.27,10680.0,359.3884,359.3884,358.707,358.7563,10680.0
2023-02-16 12:30:00,363.33,364.1,363.33,364.08,8405.0,358.8156,359.576,358.8156,359.5563,8405.0
2023-02-16 13:00:00,364.37,365.65,364.34,365.18,23416.0,359.8427,361.1068,359.813,360.6426,23416.0
2023-02-16 13:30:00,365.02,365.32,364.19,364.37,23941.0,360.4846,360.7809,359.6649,359.8427,23941.0
2023-02-16 14:00:00,364.37,366.27,364.36,366.13,22527.0,359.8427,361.7191,359.8328,361.5808,22527.0
2023-02-16 14:30:00,366.06,366.29,365.83,365.89,11351.0,361.5117,361.7388,361.2845,361.3438,11351.0
2023-02-16 15:00:00,365.91,365.92,364.4,365.04,18211.0,361.3635,361.3734,359.8723,360.5043,18211.0
2023-02-16 15:30:00,365.07,365.29,363.23,363.76,77307.0,360.534,360.7512,358.7168,359.2402,77307.0
2023-02-17 09:30:00,363.7,368.63,363.12,367.38,67624.0,359.181,364.0497,358.6082,362.8153,67624.0
2023-02-17 10:00:00,367.31,368.35,366.78,368.04,39243.0,362.7461,363.7732,362.2227,363.4671,39243.0
2023-02-17 10:30:00,367.99,368.51,367.13,368.51,32145.0,363.4177,363.9312,362.5684,363.9312,32145.0
2023-02-17 11:00:00,368.65,368.94,367.48,367.64,27487.0,364.0695,364.3559,362.914,363.072,27487.0
2023-02-17 11:30:00,367.72,367.88,366.01,366.21,13057.0,363.151,363.3091,361.4623,361.6598,13057.0
2023-02-17 12:00:00,366.33,367.76,366.33,367.72,8938.0,361.7783,363.1905,361.7783,363.151,8938.0
2023-02-17 12:30:00,367.62,367.62,366.14,366.45,19969.0,363.0523,363.0523,361.5907,361.8968,19969.0
2023-02-17 13:00:00,366.55,367.55,366.43,367.14,14418.0,361.9956,362.9832,361.8771,362.5783,14418.0
2023-02-17 13:30:00,367.15,367.45,365.73,366.1,20872.0,362.5881,362.8844,361.1858,361.5512,20872.0
2023-02-17 14:00:00,366.2,366.64,366.03,366.3,8884.0,361.6499,362.0845,361.482,361.7487,8884.0
2023-02-17 14:30:00,366.3,367.38,365.86,367.38,18986.0,361.7487,362.8153,361.3142,362.8153,18986.0
2023-02-17 15:00:00,367.37,367.37,366.15,366.65,26694.0,362.8054,362.8054,361.6006,362.0943,26694.0
2023-02-17 15:30:00,366.74,367.15,365.34,366.87,85845.0,362.1832,362.5881,360.8006,362.3116,85845.0
2023-02-21 09:30:00,366.72,368.09,364.7,366.15,24245.0,362.1635,363.5164,360.1686,361.6006,24245.0
2023-02-21 10:00:00,365.8,366.75,365.25,366.22,18493.0,361.2549,362.1931,360.7117,361.6697,18493.0
2023-02-21 10:30:00,366.17,366.48,365.75,366.19,11039.0,361.6203,361.9265,361.2055,361.6401,11039.0
2023-02-21 11:00:00,366.13,366.55,365.95,366.23,14099.0,361.5808,361.9956,361.403,361.6796,14099.0
2023-02-21 11:30:00,366.11,366.96,365.99,366.96,10786.0,361.561,362.4005,361.4425,362.4005,10786.0
2023-02-21 12:00:00,367.23,367.23,365.92,366.17,25672.0,362.6671,362.6671,361.3734,361.6203,25672.0
2023-02-21 12:30:00,366.13,366.13,365.13,365.7,16796.0,361.5808,361.5808,360.5932,361.1561,16796.0
2023-02-21 13:00:00,365.72,366.37,365.06,365.09,26433.0,361.1759,361.8178,360.5241,360.5537,26433.0
2023-02-21 13:30:00,364.97,365.18,364.02,364.09,17110.0,360.4352,360.6426,359.497,359.5661,17110.0
2023-02-21 14:00:00,364.0,364.03,362.78,363.29,42875.0,359.4773,359.5069,358.2724,358.7761,42875.0
2023-02-21 14:30:00,363.24,363.82,363.07,363.49,31211.0,358.7267,359.2995,358.5588,358.9736,31211.0
2023-02-21 15:00:00,363.5,363.8,362.81,363.39,20804.0,358.9835,359.2798,358.3021,358.8748,20804.0
2023-02-21 15:30:00,363.44,363.76,361.39,361.6,92676.0,358.9242,359.2402,356.8997,357.1071,92676.0
2023-02-22 09:30:00,361.78,362.76,360.31,361.57,22875.0,357.2848,358.2527,355.8331,357.0775,22875.0
2023-02-22 10:00:00,361.62,363.14,361.59,362.41,16778.0,357.1268,358.628,357.0972,357.907,16778.0
2023-02-22 10:30:00,362.38,362.47,361.18,362.17,15040.0,357.8774,357.9663,356.6923,357.67,15040.0
2023-02-22 11:00:00,362.12,362.66,361.85,362.48,13489.0,357.6206,358.1539,357.354,357.9762,13489.0
2023-02-22 11:30:00,362.56,362.78,361.38,361.46,9707.0,358.0552,358.2724,356.8898,356.9688,9707.0
2023-02-22 12:00:00,361.34,362.67,361.16,362.26,9643.0,356.8503,358.1638,356.6726,357.7589,9643.0
2023-02-22 12:30:00,362.3,363.14,362.12,362.6,14083.0,357.7984,358.628,357.6206,358.0947,14083.0
2023-02-22 13:00:00,362.62,362.62,361.99,362.46,8887.0,358.1144,358.1144,357.4922,357.9564,8887.0
2023-02-22 13:30:00,362.49,362.72,362.2,362.59,7974.0,357.986,358.2132,357.6996,358.0848,7974.0
2023-02-22 14:00:00,362.5,362.59,360.94,361.15,16121.0,357.9959,358.0848,356.4553,356.6627,16121.0
2023-02-22 14:30:00,361.05,361.05,360.0,360.54,17969.0,356.5639,356.5639,355.527,356.0603,17969.0
2023-02-22 15:00:00,360.62,361.0,360.22,360.22,20537.0,356.1393,356.5145,355.7442,355.7442,20537.0
2023-02-22 15:30:00,360.22,360.98,360.04,360.7,50958.0,355.7442,356.4948,355.5665,356.2183,50958.0
2023-02-23 09:30:00,361.0,363.66,360.59,363.3,21516.0,356.5145,359.1415,356.1096,358.786,21516.0
2023-02-23 10:00:00,363.38,364.33,362.25,363.43,37186.0,358.865,359.8032,357.749,358.9143,37186.0
2023-02-23 10:30:00,363.66,364.83,363.17,364.81,32153.0,359.1415,360.297,358.6576,360.2772,32153.0
2023-02-23 11:00:00,364.78,364.95,361.81,361.81,23759.0,360.2476,360.4155,357.3145,357.3145,23759.0
2023-02-23 11:30:00,361.93,361.93,360.17,360.27,20115.0,357.433,357.433,355.6949,355.7936,20115.0
2023-02-23 12:00:00,360.38,360.85,360.15,360.42,22445.0,355.9022,356.3664,355.6751,355.9417,22445.0
2023-02-23 12:30:00,360.44,361.5,360.13,360.33,23844.0,355.9615,357.0083,355.6554,355.8529,23844.0
2023-02-23 13:00:00,360.21,360.31,355.73,356.09,84034.0,355.7344,355.8331,351.31,351.6655,84034.0
2023-02-23 13:30:00,356.0,358.75,355.66,358.7,131969.0,351.5767,354.2925,351.2409,354.2431,131969.0
2023-02-23 14:00:00,358.68,361.15,358.5,360.94,40004.0,354.2234,356.6627,354.0456,356.4553,40004.0
2023-02-23 14:30:00,360.93,360.94,359.13,359.92,67106.0,356.4454,356.4553,354.6678,355.448,67106.0
2023-02-23 15:00:00,359.92,361.65,359.46,359.69,70854.0,355.448,357.1565,354.9937,355.2208,70854.0
2023-02-23 15:30:00,359.68,360.77,359.24,360.23,90900.0,355.2109,356.2874,354.7764,355.7541,90900.0
2023-02-24 09:30:00,360.0,360.79,355.88,357.91,75609.0,355.527,356.3072,351.4582,353.4629,75609.0
2023-02-24 10:00:00,357.59,358.96,356.95,357.86,27186.0,353.1469,354.4999,352.5149,353.4136,27186.0
2023-02-24 10:30:00,357.86,359.66,357.65,359.21,16494.0,353.4136,355.1912,353.2062,354.7468,16494.0
2023-02-24 11:00:00,359.22,359.47,358.7,359.15,21335.0,354.7567,355.0036,354.2431,354.6875,21335.0
2023-02-24 11:30:00,359.25,360.54,359.23,359.53,14720.0,354.7863,356.0603,354.7665,355.0628,14720.0
2023-02-24 12:00:00,359.62,360.33,359.4,359.62,10758.0,355.1517,355.8529,354.9344,355.1517,10758.0
2023-02-24 12:30:00,359.6,359.77,358.49,358.49,11859.0,355.1319,355.2998,354.0357,354.0357,11859.0
2023-02-24 13:00:00,358.39,358.76,357.79,358.75,10546.0,353.937,354.3024,353.3444,354.2925,10546.0
2023-02-24 13:30:00,358.63,359.8,358.17,359.57,10488.0,354.174,355.3295,353.7197,355.1023,10488.0
2023-02-24 14:00:00,359.59,359.75,359.21,359.42,11650.0,355.1221,355.2801,354.7468,354.9542,11650.0
2023-02-24 14:30:00,359.44,359.97,358.89,359.82,13318.0,354.9739,355.4973,354.4308,355.3492,13318.0
2023-02-24 15:00:00,359.85,360.33,359.47,359.89,24392.0,355.3788,355.8529,355.0036,355.4183,24392.0
2023-02-24 15:30:00,360.02,360.05,358.76,359.16,54234.0,355.5467,355.5763,354.3024,354.6974,54234.0
2023-02-27 09:30:00,360.09,360.95,358.82,359.13,27877.0,355.6158,356.4652,354.3616,354.6678,27877.0
2023-02-27 10:00:00,358.97,359.23,358.01,358.45,14142.0,354.5098,354.7665,353.5617,353.9962,14142.0
2023-02-27 10:30:00,358.52,358.87,356.76,357.25,16516.0,354.0654,354.411,352.3272,352.8111,16516.0
2023-02-27 11:00:00,357.34,357.52,356.64,357.03,34065.0,352.9,353.0778,352.2087,352.5939,34065.0
2023-02-27 11:30:00,357.05,357.37,356.24,356.56,16472.0,352.6136,352.9296,351.8137,352.1297,16472.0
2023-02-27 12:00:00,356.58,357.07,355.95,357.0,13142.0,352.1495,352.6334,351.5273,352.5642,13142.0
2023-02-27 12:30:00,356.9,357.45,356.63,357.1,14463.0,352.4655,353.0087,352.1988,352.663,14463.0
2023-02-27 13:00:00,357.17,357.42,356.59,356.86,13858.0,352.7321,352.979,352.1593,352.426,13858.0
2023-02-27 13:30:00,356.95,357.82,356.57,357.63,16554.0,352.5149,353.3741,352.1396,353.1864,16554.0
2023-02-27 14:00:00,357.66,358.02,357.09,357.41,19818.0,353.216,353.5716,352.6531,352.9691,19818.0
2023-02-27 14:30:00,357.5,357.54,356.26,356.35,19625.0,353.058,353.0975,351.8334,351.9223,19625.0
2023-02-27 15:00:00,356.25,356.3,354.56,354.77,28550.0,351.8236,351.8729,350.1546,350.3619,28550.0
2023-02-27 15:30:00,354.8,355.74,353.82,355.38,114165.0,350.3916,351.3199,349.4238,350.9644,114165.0
2023-02-28 09:30:00,353.93,354.24,352.46,352.81,58255.0,350.072,350.3786,348.618,348.9642,58255.0
2023-02-28 10:00:00,353.07,354.63,352.45,354.63,27634.0,349.2213,350.7643,348.6081,350.7643,27634.0
2023-02-28 10:30:00,354.43,354.43,351.62,352.42,29222.0,350.5665,350.5665,347.7871,348.5784,29222.0
2023-02-28 11:00:00,352.42,352.54,349.21,349.21,44269.0,348.5784,348.6971,345.4034,345.4034,44269.0
2023-02-28 11:30:00,349.25,349.69,347.92,348.11,37847.0,345.443,345.8782,344.1275,344.3154,37847.0
2023-02-28 12:00:00,348.12,349.79,347.8,349.5,31654.0,344.3253,345.9771,344.0088,345.6902,31654.0
2023-02-28 12:30:00,349.68,350.04,348.72,349.68,34707.0,345.8683,346.2244,344.9188,345.8683,34707.0
2023-02-28 13:00:00,349.83,350.58,349.7,349.96,27260.0,346.0167,346.7585,345.8881,346.1452,27260.0
2023-02-28 13:30:00,350.13,350.5,349.31,349.36,20703.0,346.3134,346.6793,345.5023,345.5518,20703.0
2023-02-28 14:00:00,349.49,350.12,348.82,350.01,18117.0,345.6804,346.3035,345.0177,346.1947,18117.0
2023-02-28 14:30:00,350.11,350.21,348.48,348.53,25855.0,346.2936,346.3925,344.6814,344.7308,25855.0
2023-02-28 15:00:00,348.47,349.41,348.35,348.91,34396.0,344.6715,345.6012,344.5528,345.1067,34396.0
2023-02-28 15:30:00,348.9,350.66,348.21,349.69,143034.0,345.0968,346.8376,344.4143,345.8782,143034.0
2023-03-01 09:30:00,348.33,350.57,347.4,348.24,39493.0,344.533,346.7486,343.6131,344.444,39493.0
2023-03-01 10:00:00,347.62,348.93,347.35,347.8,24163.0,343.8307,345.1265,343.5637,344.0088,24163.0
2023-03-01 10:30:00,347.7,349.67,347.7,349.27,19080.0,343.9099,345.8584,343.9099,345.4628,19080.0
2023-03-01 11:00:00,349.28,349.47,347.86,348.99,30807.0,345.4726,345.6606,344.0681,345.1858,30807.0
2023-03-01 11:30:00,349.13,350.67,348.71,350.02,25309.0,345.3243,346.8475,344.9089,346.2046,25309.0
2023-03-01 12:00:00,350.07,350.2,348.51,348.66,14090.0,346.254,346.3826,344.711,344.8594,14090.0
2023-03-01 12:30:00,348.79,349.49,348.78,349.38,12417.0,344.988,345.6804,344.9781,345.5716,12417.0
2023-03-01 13:00:00,349.4,349.83,349.09,349.28,12894.0,345.5913,346.0167,345.2847,345.4726,12894.0
2023-03-01 13:30:00,349.39,349.45,348.81,349.19,13226.0,345.5814,345.6408,345.0078,345.3836,13226.0
2023-03-01 14:00:00,349.21,349.21,348.65,348.8,13149.0,345.4034,345.4034,344.8495,344.9979,13149.0
2023-03-01 14:30:00,348.67,349.0,348.23,348.7,30326.0,344.8693,345.1957,344.4341,344.899,30326.0
2023-03-01 15:00:00,348.79,350.42,348.79,350.31,29013.0,344.988,346.6002,344.988,346.4914,29013.0
2023-03-01 15:30:00,350.34,352.13,350.12,351.78,97307.0,346.5211,348.2916,346.3035,347.9454,97307.0
2023-03-02 09:30:00,351.71,351.88,349.34,350.43,42606.0,347.8762,348.0443,345.532,346.6101,42606.0
2023-03-02 10:00:00,350.63,350.63,348.48,349.5,22646.0,346.8079,346.8079,344.6814,345.6902,22646.0
2023-03-02 10:30:00,349.61,351.08,349.61,351.05,12097.0,345.799,347.253,345.799,347.2234,12097.0
2023-03-02 11:00:00,351.19,351.41,349.95,350.23,7467.0,347.3618,347.5794,346.1353,346.4123,7467.0
2023-03-02 11:30:00,350.21,350.73,349.74,350.06,63755.0,346.3925,346.9068,345.9276,346.2441,63755.0
2023-03-02 12:00:00,350.05,350.05,348.4,348.43,9403.0,346.2343,346.2343,344.6022,344.6319,9403.0
2023-03-02 12:30:00,348.43,348.6,348.07,348.15,16620.0,344.6319,344.8001,344.2758,344.355,16620.0
2023-03-02 13:00:00,348.25,348.35,346.65,346.68,31650.0,344.4539,344.5528,342.8713,342.901,31650.0
2023-03-02 13:30:00,346.83,347.21,346.22,346.95,102051.0,343.0494,343.4252,342.446,343.168,102051.0
2023-03-02 14:00:00,347.08,347.5,346.59,346.71,35226.0,343.2966,343.712,342.812,342.9307,35226.0
2023-03-02 14:30:00,346.71,347.18,346.46,347.0,34944.0,342.9307,343.3955,342.6834,343.2175,34944.0
2023-03-02 15:00:00,347.0,347.29,346.43,347.18,40238.0,343.2175,343.5043,342.6537,343.3955,40238.0
2023-03-02 15:30:00,347.2,347.54,346.58,347.34,107379.0,343.4153,343.7516,342.8021,343.5538,107379.0
2023-03-03 09:30:00,348.55,349.95,342.95,344.36,80380.0,344.7506,346.1353,339.2116,340.6063,80380.0
2023-03-03 10:00:00,344.43,345.73,342.93,345.16,61903.0,340.6755,341.9613,339.1919,341.3976,61903.0
2023-03-03 10:30:00,345.41,346.02,344.53,344.82,34209.0,341.6448,342.2482,340.7744,341.0613,34209.0
2023-03-03 11:00:00,344.82,345.18,344.24,344.99,39994.0,341.0613,341.4173,340.4876,341.2294,39994.0
2023-03-03 11:30:00,344.86,345.08,343.5,344.36,39876.0,341.1008,341.3184,339.7557,340.6063,39876.0
2023-03-03 12:00:00,344.23,344.64,343.78,344.27,39558.0,340.4777,340.8832,340.0326,340.5173,39558.0
2023-03-03 12:30:00,344.39,344.83,344.1,344.29,33713.0,340.6359,341.0712,340.3491,340.537,33713.0
2023-03-03 13:00:00,344.4,345.42,344.4,344.92,44180.0,340.6458,341.6547,340.6458,341.1602,44180.0
2023-03-03 13:30:00,344.94,345.22,344.52,344.65,45430.0,341.18,341.4569,340.7645,340.8931,45430.0
2023-03-03 14:00:00,344.61,344.66,344.04,344.4,54718.0,340.8536,340.903,340.2898,340.6458,54718.0
2023-03-03 14:30:00,344.4,345.95,344.04,345.82,115141.0,340.6458,342.1789,340.2898,342.0504,115141.0
2023-03-03 15:00:00,345.82,346.01,344.79,345.0,57683.0,342.0504,342.2383,341.0316,341.2393,57683.0
2023-03-03 15:30:00,345.12,345.72,344.33,345.47,214957.0,341.358,341.9515,340.5766,341.7042,214957.0
2023-03-06 09:30:00,344.61,345.02,341.19,342.56,102773.0,340.8536,341.2591,337.4708,338.8259,102773.0
2023-03-06 10:00:00,342.56,344.73,342.41,343.18,58033.0,338.8259,340.9722,338.6775,339.4391,58033.0
2023-03-06 10:30:00,343.17,343.8,341.51,341.66,35326.0,339.4292,340.0524,337.7873,337.9357,35326.0
2023-03-06 11:00:00,341.67,343.78,341.66,342.76,75929.0,337.9456,340.0326,337.9357,339.0237,75929.0
2023-03-06 11:30:00,342.87,343.41,342.57,343.03,38330.0,339.1325,339.6666,338.8358,339.2908,38330.0
2023-03-06 12:00:00,343.03,344.49,342.89,344.19,69388.0,339.2908,340.7349,339.1523,340.4381,69388.0
2023-03-06 12:30:00,344.23,346.1,344.23,345.69,26407.0,340.4777,342.3273,340.4777,341.9218,26407.0
2023-03-06 13:00:00,345.69,346.39,344.98,345.01,59064.0,341.9218,342.6141,341.2195,341.2492,59064.0
2023-03-06 13:30:00,345.23,345.78,345.1,345.69,23775.0,341.4668,342.0108,341.3382,341.9218,23775.0
2023-03-06 14:00:00,345.76,346.04,345.37,345.53,29855.0,341.991,342.268,341.6053,341.7635,29855.0
2023-03-06 14:30:00,345.58,346.41,345.57,345.7,31931.0,341.813,342.6339,341.8031,341.9317,31931.0
2023-03-06 15:00:00,345.7,346.54,345.48,346.43,30911.0,341.9317,342.7625,341.7141,342.6537,30911.0
2023-03-06 15:30:00,346.5,347.93,346.0,347.8,157228.0,342.7229,344.1374,342.2284,344.0088,157228.0
2023-03-07 09:30:00,348.16,348.83,343.25,344.19,58151.0,344.3649,345.0276,339.5084,340.4381,58151.0
2023-03-07 10:00:00,343.97,344.0,342.02,343.1,47169.0,340.2205,340.2502,338.2918,339.36,47169.0
2023-03-07 10:30:00,343.1,343.46,341.11,341.27,37599.0,339.36,339.7161,337.3917,337.55,37599.0
2023-03-07 11:00:00,341.27,341.51,340.11,341.13,71478.0,337.55,337.7873,336.4026,337.4115,71478.0
2023-03-07 11:30:00,341.12,341.42,339.58,339.73,25852.0,337.4016,337.6983,335.8784,336.0267,25852.0
2023-03-07 12:00:00,339.81,340.37,339.35,339.44,50426.0,336.1059,336.6598,335.6509,335.7399,50426.0
2023-03-07 12:30:00,339.27,339.43,338.3,338.3,26355.0,335.5718,335.73,334.6123,334.6123,26355.0
2023-03-07 13:00:00,338.38,338.49,337.73,338.03,32717.0,334.6915,334.8003,334.0485,334.3453,32717.0
2023-03-07 13:30:00,338.0,338.99,337.38,338.81,44396.0,334.3156,335.2948,333.7024,335.1168,44396.0
2023-03-07 14:00:00,338.86,339.07,337.56,337.56,47149.0,335.1662,335.3739,333.8804,333.8804,47149.0
2023-03-07 14:30:00,337.63,337.91,336.6,336.7,30844.0,333.9496,334.2266,332.9309,333.0298,30844.0
2023-03-07 15:00:00,336.75,338.29,336.54,337.8,62060.0,333.0792,334.6024,332.8715,334.1178,62060.0
2023-03-07 15:30:00,337.84,338.51,337.1,337.19,190654.0,334.1573,334.82,333.4254,333.5144,190654.0
2023-03-08 09:30:00,338.0,339.29,336.54,336.69,44690.0,334.3156,335.5915,332.8715,333.0199,44690.0
2023-03-08 10:00:00,336.83,338.67,336.13,337.6,52429.0,333.1584,334.9783,332.466,333.92,52429.0
2023-03-08 10:30:00,337.6,338.14,336.84,337.16,44900.0,333.92,334.4541,333.1682,333.4848,44900.0
2023-03-08 11:00:00,337.34,337.67,336.77,337.04,25642.0,333.6628,333.9892,333.099,333.3661,25642.0
2023-03-08 11:30:00,337.11,338.63,336.9,338.22,47590.0,333.4353,334.9387,333.2276,334.5332,47590.0
2023-03-08 12:00:00,338.22,338.46,337.04,337.34,36288.0,334.5332,334.7706,333.3661,333.6628,36288.0
2023-03-08 12:30:00,337.33,337.86,336.86,337.68,33359.0,333.6529,334.1771,333.188,333.9991,33359.0
2023-03-08 13:00:00,337.62,338.02,336.46,336.63,22343.0,333.9397,334.3354,332.7924,332.9605,22343.0
2023-03-08 13:30:00,336.66,337.42,336.52,337.42,20645.0,332.9902,333.7419,332.8517,333.7419,20645.0
2023-03-08 14:00:00,337.42,337.87,337.16,337.6,16928.0,333.7419,334.187,333.4848,333.92,16928.0
2023-03-08 14:30:00,337.58,337.95,337.35,337.45,21325.0,333.9002,334.2661,333.6727,333.7716,21325.0
2023-03-08 15:00:00,337.57,337.68,336.82,337.17,31079.0,333.8903,333.9991,333.1485,333.4947,31079.0
2023-03-08 15:30:00,337.22,338.46,337.09,338.38,116342.0,333.5441,334.7706,333.4155,334.6915,116342.0
2023-03-09 09:30:00,339.98,340.27,334.41,334.96,28858.0,336.274,336.5609,330.7647,331.3087,28858.0
2023-03-09 10:00:00,334.46,334.79,333.26,334.11,31996.0,330.8142,331.1406,329.6273,330.468,31996.0
2023-03-09 10:30:00,334.15,335.7,334.15,335.27,25384.0,330.5076,332.0407,330.5076,331.6154,25384.0
2023-03-09 11:00:00,335.26,335.93,334.63,335.7,28774.0,331.6055,332.2682,330.9823,332.0407,28774.0
2023-03-09 11:30:00,335.69,336.11,335.18,335.33,15536.0,332.0308,332.4462,331.5263,331.6747,15536.0
2023-03-09 12:00:00,335.39,335.41,334.9,335.24,15241.0,331.7341,331.7538,331.2494,331.5857,15241.0
2023-03-09 12:30:00,335.4,337.04,335.34,336.82,22881.0,331.7439,333.3661,331.6846,333.1485,22881.0
2023-03-09 13:00:00,336.82,337.24,336.05,336.86,38229.0,333.1485,333.5639,332.3869,333.188,38229.0
2023-03-09 13:30:00,337.0,337.0,336.31,336.41,19552.0,333.3265,333.3265,332.644,332.7429,19552.0
2023-03-09 14:00:00,336.48,337.42,336.09,337.16,53143.0,332.8122,333.7419,332.4264,333.4848,53143.0
2023-03-09 14:30:00,337.21,337.3,335.26,335.31,32537.0,333.5342,333.6232,331.6055,331.6549,32537.0
2023-03-09 15:00:00,335.36,335.47,333.68,335.08,37312.0,331.7044,331.8132,330.0427,331.4274,37312.0
2023-03-09 15:30:00,334.93,336.57,334.85,335.93,96708.0,331.2791,332.9012,331.1999,332.2682,96708.0
2023-03-10 09:30:00,336.45,342.79,335.99,340.97,52290.0,332.7825,339.0534,332.3275,337.2532,52290.0
2023-03-10 10:00:00,340.96,342.46,340.1,340.94,60077.0,337.2433,338.727,336.3927,337.2236,60077.0
2023-03-10 10:30:00,341.01,342.83,340.18,342.48,28935.0,337.2928,339.093,336.4718,338.7468,28935.0
2023-03-10 11:00:00,342.0,342.48,341.19,341.44,34101.0,338.272,338.7468,337.4708,337.7181,34101.0
2023-03-10 11:30:00,341.57,341.57,340.28,340.33,20136.0,337.8467,337.8467,336.5708,336.6202,20136.0
2023-03-10 12:00:00,340.42,340.69,339.01,339.19,29252.0,336.7092,336.9763,335.3146,335.4926,29252.0
2023-03-10 12:30:00,339.35,340.75,338.69,338.74,26235.0,335.6509,337.0356,334.9981,335.0475,26235.0
2023-03-10 13:00:00,338.92,339.09,337.26,337.77,23319.0,335.2256,335.3937,333.5837,334.0881,23319.0
2023-03-10 13:30:00,337.76,337.98,336.72,337.25,27739.0,334.0782,334.2958,333.0496,333.5738,27739.0
2023-03-10 14:00:00,337.35,339.08,337.15,337.57,35701.0,333.6727,335.3838,333.4749,333.8903,35701.0
2023-03-10 14:30:00,337.66,338.64,337.38,337.91,39264.0,333.9793,334.9486,333.7024,334.2266,39264.0
2023-03-10 15:00:00,337.88,338.0,336.21,336.65,34395.0,334.1969,334.3156,332.5451,332.9803,34395.0
2023-03-10 15:30:00,336.57,336.78,334.78,336.27,113867.0,332.9012,333.1089,331.1307,332.6045,113867.0
2023-03-13 09:30:00,334.2,341.42,333.89,341.06,75653.0,330.557,337.6983,330.2504,337.3422,75653.0
2023-03-13 10:00:00,341.24,342.64,338.5,338.97,44607.0,337.5203,338.905,334.8102,335.275,44607.0
2023-03-13 10:30:00,339.06,340.62,338.74,340.62,37966.0,335.364,336.907,335.0475,336.907,37966.0
2023-03-13 11:00:00,340.74,341.5,338.73,339.81,24019.0,337.0257,337.7775,335.0376,336.1059,24019.0
2023-03-13 11:30:00,339.92,340.1,337.92,338.78,26187.0,336.2147,336.3927,334.2365,335.0871,26187.0
2023-03-13 12:00:00,339.11,339.76,337.23,337.61,18620.0,335.4135,336.0564,333.554,333.9299,18620.0
2023-03-13 12:30:00,337.89,337.89,335.45,335.69,17611.0,334.2068,334.2068,331.7934,332.0308,17611.0
2023-03-13 13:00:00,335.79,336.68,335.09,336.68,15601.0,332.1297,333.01,331.4373,333.01,15601.0
2023-03-13 13:30:00,336.66,337.59,336.06,337.04,16042.0,332.9902,333.9101,332.3968,333.3661,16042.0
2023-03-13 14:00:00,336.96,337.4,335.55,335.8,16527.0,333.2869,333.7221,331.8923,332.1396,16527.0
2023-03-13 14:30:00,335.85,336.55,335.69,336.39,14398.0,332.189,332.8814,332.0308,332.7232,14398.0
2023-03-13 15:00:00,336.3,337.22,335.57,335.9,22556.0,332.6341,333.5441,331.9121,332.2385,22556.0
2023-03-13 15:30:00,335.87,336.77,335.32,335.38,81493.0,332.2088,333.099,331.6648,331.7242,81493.0
2023-03-14 09:30:00,338.0,339.3,335.88,336.13,47461.0,334.3156,335.6014,332.2187,332.466,47461.0
2023-03-14 10:00:00,336.39,337.51,336.25,337.29,19398.0,332.7232,333.8309,332.5847,333.6133,19398.0
2023-03-14 10:30:00,337.37,338.25,336.59,338.25,37852.0,333.6925,334.5629,332.921,334.5629,37852.0
2023-03-14 11:00:00,338.19,338.55,336.51,337.23,21730.0,334.5035,334.8596,332.8418,333.554,21730.0
2023-03-14 11:30:00,337.36,337.87,336.53,336.9,19402.0,333.6826,334.187,332.8616,333.2276,19402.0
2023-03-14 12:00:00,337.05,337.19,335.12,335.22,13770.0,333.376,333.5144,331.467,331.5659,13770.0
2023-03-14 12:30:00,335.48,335.99,334.65,335.26,9016.0,331.8231,332.3275,331.0021,331.6055,9016.0
2023-03-14 13:00:00,335.17,335.18,333.54,334.04,15947.0,331.5165,331.5263,329.9042,330.3988,15947.0
2023-03-14 13:30:00,333.94,334.38,333.49,333.87,12186.0,330.2999,330.7351,329.8548,330.2306,12186.0
2023-03-14 14:00:00,333.97,334.55,333.23,334.45,20456.0,330.3295,330.9032,329.5976,330.8043,20456.0
2023-03-14 14:30:00,334.47,335.1,334.05,334.06,16440.0,330.8241,331.4472,330.4087,330.4186,16440.0
2023-03-14 15:00:00,333.89,334.35,333.56,334.18,15354.0,330.2504,330.7054,329.924,330.5372,15354.0
2023-03-14 15:30:00,334.1,336.72,333.77,336.43,98515.0,330.4581,333.0496,330.1317,332.7627,98515.0
2023-03-15 09:30:00,333.52,335.47,332.59,335.07,23424.0,329.8844,331.8132,328.9646,331.4175,23424.0
2023-03-15 10:00:00,335.39,336.09,334.43,334.53,20513.0,331.7341,332.4264,330.7845,330.8834,20513.0
2023-03-15 10:30:00,334.61,334.74,332.31,332.93,18511.0,330.9626,331.0911,328.6876,329.3009,18511.0
2023-03-15 11:00:00,333.18,334.49,332.63,333.86,11553.0,329.5481,330.8439,329.0041,330.2207,11553.0
2023-03-15 11:30:00,333.75,334.13,331.75,333.12,15885.0,330.1119,330.4878,328.1337,329.4888,15885.0
2023-03-15 12:00:00,333.07,333.76,332.39,332.74,12011.0,329.4393,330.1218,328.7668,329.1129,12011.0
2023-03-15 12:30:00,332.97,333.25,332.41,332.73,9105.0,329.3404,329.6174,328.7865,329.1031,9105.0
2023-03-15 13:00:00,332.64,333.74,332.48,333.36,10959.0,329.014,330.102,328.8558,329.7262,10959.0
2023-03-15 13:30:00,333.29,333.82,333.01,333.19,10006.0,329.6569,330.1812,329.38,329.558,10006.0
2023-03-15 14:00:00,333.0,334.95,332.71,334.42,12860.0,329.3701,331.2989,329.0833,330.7746,12860.0
2023-03-15 14:30:00,334.57,334.63,333.18,333.39,12890.0,330.923,330.9823,329.5481,329.7559,12890.0
2023-03-15 15:00:00,333.69,334.6,333.31,334.12,18817.0,330.0526,330.9527,329.6767,330.4779,18817.0
2023-03-15 15:30:00,333.99,335.53,333.76,335.46,83455.0,330.3493,331.8725,330.1218,331.8033,83455.0
2023-03-16 09:30:00,332.4,336.54,332.4,335.36,29924.0,328.7766,332.8715,328.7766,331.7044,29924.0
2023-03-16 10:00:00,335.58,336.19,334.81,336.17,15090.0,331.922,332.5253,331.1604,332.5056,15090.0
2023-03-16 10:30:00,336.36,337.9,335.41,337.76,20905.0,332.6935,334.2167,331.7538,334.0782,20905.0
2023-03-16 11:00:00,337.8,338.0,337.04,337.72,16011.0,334.1178,334.3156,333.3661,334.0387,16011.0
2023-03-16 11:30:00,337.91,337.91,337.21,337.37,17611.0,334.2266,334.2266,333.5342,333.6925,17611.0
2023-03-16 12:00:00,337.4,339.11,337.3,338.53,15329.0,333.7221,335.4135,333.6232,334.8398,15329.0
2023-03-16 12:30:00,338.45,339.27,337.6,339.2,24412.0,334.7607,335.5718,333.92,335.5025,24412.0
2023-03-16 13:00:00,338.99,339.83,338.99,339.47,17197.0,335.2948,336.1257,335.2948,335.7696,17197.0
2023-03-16 13:30:00,339.47,340.06,339.16,340.0,21481.0,335.7696,336.3531,335.463,336.2938,21481.0
2023-03-16 14:00:00,340.03,340.03,338.7,338.92,15753.0,336.3235,336.3235,335.008,335.2256,15753.0
2023-03-16 14:30:00,338.8,338.8,337.83,338.52,23477.0,335.1069,335.1069,334.1475,334.8299,23477.0
2023-03-16 15:00:00,338.62,339.4,338.55,339.31,34212.0,334.9288,335.7003,334.8596,335.6113,34212.0
2023-03-16 15:30:00,339.42,340.28,338.87,339.88,69026.0,335.7201,336.5708,335.1761,336.1751,69026.0
2023-03-17 09:30:00,339.26,340.04,335.29,336.83,134038.0,335.5619,336.3334,331.6351,333.1584,134038.0
2023-03-17 10:00:00,336.9,338.88,336.9,337.79,42690.0,333.2276,335.186,333.2276,334.1079,42690.0
2023-03-17 10:30:00,337.9,339.08,337.25,338.54,29310.0,334.2167,335.3838,333.5738,334.8497,29310.0
2023-03-17 11:00:00,338.58,339.25,337.95,338.64,22370.0,334.8893,335.552,334.2661,334.9486,22370.0
2023-03-17 11:30:00,338.64,338.66,336.86,337.35,24896.0,334.9486,334.9684,333.188,333.6727,24896.0
2023-03-17 12:00:00,337.4,339.85,337.4,339.63,35701.0,333.7221,336.1454,333.7221,335.9278,35701.0
2023-03-17 12:30:00,339.56,340.06,338.75,338.77,33717.0,335.8586,336.3531,335.0574,335.0772,33717.0
2023-03-17 13:00:00,338.66,338.75,337.86,338.42,19890.0,334.9684,335.0574,334.1771,334.731,19890.0
2023-03-17 13:30:00,338.44,339.04,338.16,338.32,20539.0,334.7508,335.3443,334.4739,334.6321,20539.0
2023-03-17 14:00:00,338.36,338.53,336.19,336.38,28727.0,334.6717,334.8398,332.5253,332.7133,28727.0
2023-03-17 14:30:00,336.38,337.54,336.21,337.32,37158.0,332.7133,333.8606,332.5451,333.643,37158.0
2023-03-17 15:00:00,337.32,337.84,336.96,337.82,35316.0,333.643,334.1573,333.2869,334.1376,35316.0
2023-03-17 15:30:00,337.86,339.95,337.38,339.3,164988.0,334.1771,336.2443,333.7024,335.6014,164988.0
2023-03-20 09:30:00,341.16,345.28,340.15,345.27,32011.0,337.4412,341.5162,336.4422,341.5064,32011.0
2023-03-20 10:00:00,344.95,345.41,342.67,343.25,25815.0,341.1898,341.6448,338.9347,339.5084,25815.0
2023-03-20 10:30:00,343.02,344.01,342.89,343.56,19198.0,339.2809,340.2601,339.1523,339.815,19198.0
2023-03-20 11:00:00,343.51,344.36,342.79,343.2,18349.0,339.7655,340.6063,339.0534,339.4589,18349.0
2023-03-20 11:30:00,343.31,343.43,342.73,343.06,19503.0,339.5677,339.6864,338.994,339.3204,19503.0
2023-03-20 12:00:00,342.98,344.43,342.95,344.39,23358.0,339.2413,340.6755,339.2116,340.6359,23358.0
2023-03-20 12:30:00,344.42,345.55,344.22,345.53,12783.0,340.6656,341.7833,340.4678,341.7635,12783.0
2023-03-20 13:00:00,345.7,346.13,345.27,345.78,16213.0,341.9317,342.357,341.5064,342.0108,16213.0
2023-03-20 13:30:00,345.91,346.98,345.29,345.6,40069.0,342.1394,343.1977,341.5261,341.8328,40069.0
2023-03-20 14:00:00,345.65,346.17,344.9,345.68,29892.0,341.8822,342.3965,341.1404,341.9119,29892.0
2023-03-20 14:30:00,345.74,345.74,344.86,345.29,22044.0,341.9712,341.9712,341.1008,341.5261,22044.0
2023-03-20 15:00:00,345.2,345.91,344.87,345.67,23267.0,341.4371,342.1394,341.1107,341.902,23267.0
2023-03-20 15:30:00,345.65,345.76,344.73,345.31,82286.0,341.8822,341.991,340.9722,341.5459,82286.0
2023-03-21 09:30:00,347.4,348.64,347.08,347.79,30920.0,343.6131,344.8396,343.2966,343.9989,30920.0
2023-03-21 10:00:00,347.8,347.84,346.69,347.3,30792.0,344.0088,344.0483,342.9109,343.5142,30792.0
2023-03-21 10:30:00,347.16,348.11,346.4,346.4,19632.0,343.3758,344.3154,342.624,342.624,19632.0
2023-03-21 11:00:00,346.4,346.42,345.74,346.0,19323.0,342.624,342.6438,341.9712,342.2284,19323.0
2023-03-21 11:30:00,346.12,346.39,345.33,345.66,22171.0,342.3471,342.6141,341.5657,341.8921,22171.0
2023-03-21 12:00:00,345.67,345.71,344.29,344.66,16951.0,341.902,341.9416,340.537,340.903,16951.0
2023-03-21 12:30:00,344.81,345.21,344.57,344.72,16528.0,341.0514,341.447,340.814,340.9624,16528.0
2023-03-21 13:00:00,344.86,345.48,344.83,345.14,11472.0,341.1008,341.7141,341.0712,341.3778,11472.0
2023-03-21 13:30:00,345.33,345.81,344.77,344.9,9282.0,341.5657,342.0405,341.0118,341.1404,9282.0
2023-03-21 14:00:00,344.94,345.84,344.81,345.84,11920.0,341.18,342.0701,341.0514,342.0701,11920.0
2023-03-21 14:30:00,345.89,346.83,345.88,346.71,11158.0,342.1196,343.0494,342.1097,342.9307,11158.0
2023-03-21 15:00:00,346.88,347.48,346.7,347.24,19748.0,343.0988,343.6923,342.9208,343.4549,19748.0
2023-03-21 15:30:00,347.1,348.19,346.64,347.54,77278.0,343.3164,344.3945,342.8614,343.7516,77278.0
2023-03-22 09:30:00,347.49,349.83,346.88,346.94,43876.0,343.7022,346.0167,343.0988,343.1582,43876.0
2023-03-22 10:00:00,346.97,347.86,346.08,347.81,15047.0,343.1878,344.0681,342.3075,344.0187,15047.0
2023-03-22 10:30:00,347.89,348.47,347.23,347.36,16978.0,344.0978,344.6715,343.445,343.5736,16978.0
2023-03-22 11:00:00,347.32,347.55,346.66,346.81,15707.0,343.534,343.7615,342.8812,343.0296,15707.0
2023-03-22 11:30:00,346.81,347.64,346.81,347.44,16304.0,343.0296,343.8505,343.0296,343.6527,16304.0
2023-03-22 12:00:00,347.35,348.23,347.11,348.09,8838.0,343.5637,344.4341,343.3263,344.2956,8838.0
2023-03-22 12:30:00,348.01,348.01,347.09,347.19,11843.0,344.2165,344.2165,343.3065,343.4054,11843.0
2023-03-22 13:00:00,347.09,347.41,346.67,347.41,8200.0,343.3065,343.623,342.8911,343.623,8200.0
2023-03-22 13:30:00,347.47,347.56,346.7,346.72,12800.0,343.6824,343.7714,342.9208,342.9406,12800.0
2023-03-22 14:00:00,346.92,348.24,346.82,347.16,18898.0,343.1384,344.444,343.0395,343.3758,18898.0
2023-03-22 14:30:00,347.15,348.88,346.71,347.09,25467.0,343.3659,345.077,342.9307,343.3065,25467.0
2023-03-22 15:00:00,346.85,347.1,345.27,346.27,33751.0,343.0691,343.3164,341.5064,342.4955,33751.0
2023-03-22 15:30:00,346.36,346.54,341.74,341.74,68613.0,342.5845,342.7625,338.0148,338.0148,68613.0
2023-03-23 09:30:00,339.93,340.62,337.31,337.68,51940.0,336.2246,336.907,333.6331,333.9991,51940.0
2023-03-23 10:00:00,337.84,339.15,337.77,339.15,14139.0,334.1573,335.4531,334.0881,335.4531,14139.0
2023-03-23 10:30:00,338.89,340.45,338.53,340.29,28806.0,335.1959,336.7389,334.8398,336.5806,28806.0
2023-03-23 11:00:00,340.37,340.71,339.88,339.93,21070.0,336.6598,336.9961,336.1751,336.2246,21070.0
2023-03-23 11:30:00,340.06,340.85,340.06,340.44,10327.0,336.3531,337.1345,336.3531,336.729,10327.0
2023-03-23 12:00:00,340.48,340.57,339.89,339.89,16455.0,336.7686,336.8576,336.185,336.185,16455.0
2023-03-23 12:30:00,340.0,340.48,339.5,339.62,25418.0,336.2938,336.7686,335.7993,335.9179,25418.0
2023-03-23 13:00:00,339.75,339.81,338.24,338.5,35365.0,336.0465,336.1059,334.553,334.8102,35365.0
2023-03-23 13:30:00,338.24,338.56,336.35,337.04,61743.0,334.553,334.8695,332.6836,333.3661,61743.0
2023-03-23 14:00:00,337.18,338.22,336.62,336.63,26615.0,333.5045,334.5332,332.9506,332.9605,26615.0
2023-03-23 14:30:00,336.56,337.15,335.22,335.46,33078.0,332.8913,333.4749,331.5659,331.8033,33078.0
2023-03-23 15:00:00,335.94,337.49,335.07,335.28,23430.0,332.2781,333.8112,331.4175,331.6253,23430.0
2023-03-23 15:30:00,335.16,336.98,335.12,335.55,96858.0,331.5066,333.3067,331.467,331.8923,96858.0
2023-03-24 09:30:00,335.16,338.47,334.79,337.62,68261.0,331.5066,334.7805,331.1406,333.9397,68261.0
2023-03-24 10:00:00,337.55,339.94,337.43,339.89,29709.0,333.8705,336.2345,333.7518,336.185,29709.0
2023-03-24 10:30:00,339.9,340.8,339.57,340.74,44208.0,336.1949,337.0851,335.8685,337.0257,44208.0
2023-03-24 11:00:00,340.76,341.33,339.78,341.23,29486.0,337.0455,337.6093,336.0762,337.5104,29486.0
2023-03-24 11:30:00,341.26,342.52,340.93,342.18,18079.0,337.5401,338.7863,337.2137,338.45,18079.0
2023-03-24 12:00:00,342.31,343.82,342.31,343.72,16146.0,338.5786,340.0722,338.5786,339.9733,16146.0
2023-03-24 12:30:00,343.73,345.2,343.62,345.09,18990.0,339.9831,341.4371,339.8743,341.3283,18990.0
2023-03-24 13:00:00,345.09,345.66,344.56,345.48,26412.0,341.3283,341.8921,340.8041,341.7141,26412.0
2023-03-24 13:30:00,345.5,345.95,344.7,345.06,23510.0,341.7338,342.1789,340.9426,341.2986,23510.0
2023-03-24 14:00:00,345.07,345.47,344.52,345.02,15570.0,341.3085,341.7042,340.7645,341.2591,15570.0
2023-03-24 14:30:00,345.05,346.45,345.04,346.37,26212.0,341.2888,342.6735,341.2789,342.5944,26212.0
2023-03-24 15:00:00,346.37,347.29,345.88,347.28,49631.0,342.5944,343.5043,342.1097,343.4944,49631.0
2023-03-24 15:30:00,347.3,347.44,345.92,346.53,97723.0,343.5142,343.6527,342.1493,342.7526,97723.0
2023-03-27 09:30:00,350.2,351.15,348.19,348.76,33108.0,346.3826,347.3223,344.3945,344.9583,33108.0
2023-03-27 10:00:00,348.73,348.94,347.48,347.84,15631.0,344.9286,345.1364,343.6923,344.0483,15631.0
2023-03-27 10:30:00,347.84,348.58,347.45,348.55,16924.0,344.0483,344.7803,343.6626,344.7506,16924.0
2023-03-27 11:00:00,348.65,349.22,348.23,348.68,7945.0,344.8495,345.4133,344.4341,344.8792,7945.0
2023-03-27 11:30:00,349.3,350.29,348.97,350.17,8978.0,345.4924,346.4716,345.166,346.3529,8978.0
2023-03-27 12:00:00,350.26,350.3,348.84,349.5,11870.0,346.442,346.4815,345.0374,345.6902,11870.0
2023-03-27 12:30:00,349.67,349.8,349.37,349.5,8537.0,345.8584,345.987,345.5617,345.6902,8537.0
2023-03-27 13:00:00,349.49,350.37,349.42,350.37,7877.0,345.6804,346.5508,345.6111,346.5508,7877.0
2023-03-27 13:30:00,350.27,350.69,349.94,349.98,11920.0,346.4519,346.8673,346.1255,346.165,11920.0
2023-03-27 14:00:00,349.99,350.12,349.62,350.03,11960.0,346.1749,346.3035,345.8089,346.2145,11960.0
2023-03-27 14:30:00,350.07,350.89,350.07,350.71,12741.0,346.254,347.0651,346.254,346.8871,12741.0
2023-03-27 15:00:00,350.75,350.75,349.66,350.28,9653.0,346.9266,346.9266,345.8485,346.4617,9653.0
2023-03-27 15:30:00,350.29,350.57,348.91,349.55,54775.0,346.4716,346.7486,345.1067,345.7397,54775.0
2023-03-28 09:30:00,349.72,354.66,349.66,354.66,45375.0,345.9078,350.794,345.8485,350.794,45375.0
2023-03-28 10:00:00,354.29,355.91,354.0,354.98,54024.0,350.428,352.0304,350.1412,351.1105,54024.0
2023-03-28 10:30:00,354.99,355.55,354.2,355.49,44028.0,351.1204,351.6743,350.339,351.615,44028.0
2023-03-28 11:00:00,355.66,355.72,354.67,354.89,25688.0,351.7831,351.8424,350.8039,351.0215,25688.0
2023-03-28 11:30:00,354.99,355.97,354.98,355.92,19296.0,351.1204,352.0897,351.1105,352.0403,19296.0
2023-03-28 12:00:00,356.0,356.03,355.05,355.55,23145.0,352.1194,352.1491,351.1797,351.6743,23145.0
2023-03-28 12:30:00,355.61,355.96,354.58,354.86,16032.0,351.7336,352.0798,350.7149,350.9918,16032.0
2023-03-28 13:00:00,354.91,354.99,353.79,354.47,21938.0,351.0413,351.1204,349.9335,350.6061,21938.0
2023-03-28 13:30:00,354.42,354.42,353.27,353.51,20662.0,350.5566,350.5566,349.4192,349.6565,20662.0
2023-03-28 14:00:00,353.57,354.09,353.27,353.57,27513.0,349.7159,350.2302,349.4192,349.7159,27513.0
2023-03-28 14:30:00,353.57,354.09,352.72,353.97,38557.0,349.7159,350.2302,348.8751,350.1115,38557.0
2023-03-28 15:00:00,353.88,354.78,353.88,354.44,37593.0,350.0225,350.9127,350.0225,350.5764,37593.0
2023-03-28 15:30:00,354.45,355.22,354.07,354.51,92046.0,350.5863,351.3479,350.2104,350.6456,92046.0
2023-03-29 09:30:00,355.18,356.53,354.55,355.68,33166.0,351.3083,352.6436,350.6852,351.8029,33166.0
2023-03-29 10:00:00,355.94,356.35,354.76,355.1,27128.0,352.06,352.4656,350.8929,351.2292,27128.0
2023-03-29 10:30:00,355.15,357.04,355.15,356.22,27151.0,351.2787,353.1481,351.2787,352.337,27151.0
2023-03-29 11:00:00,356.06,356.35,355.59,355.87,17902.0,352.1787,352.4656,351.7139,351.9908,17902.0
2023-03-29 11:30:00,355.8,356.41,355.55,356.41,11520.0,351.9216,352.5249,351.6743,352.5249,11520.0
2023-03-29 12:00:00,356.49,357.19,356.32,356.98,17878.0,352.6041,353.2964,352.4359,353.0887,17878.0
2023-03-29 12:30:00,357.06,357.53,356.95,357.18,19095.0,353.1678,353.6327,353.059,353.2865,19095.0
2023-03-29 13:00:00,357.18,357.65,356.83,356.83,20725.0,353.2865,353.7514,352.9403,352.9403,20725.0
2023-03-29 13:30:00,356.83,356.92,355.6,355.63,24827.0,352.9403,353.0294,351.7238,351.7534,24827.0
2023-03-29 14:00:00,355.68,356.36,355.57,355.91,16994.0,351.8029,352.4755,351.6941,352.0304,16994.0
2023-03-29 14:30:00,355.98,356.84,355.94,356.71,18190.0,352.0996,352.9502,352.06,352.8217,18190.0
2023-03-29 15:00:00,356.65,357.94,356.51,357.91,30030.0,352.7623,354.0382,352.6238,354.0086,30030.0
2023-03-29 15:30:00,357.85,358.09,356.95,357.17,120815.0,353.9492,354.1866,353.059,353.2766,120815.0
2023-03-30 09:30:00,358.0,358.56,355.74,356.11,42345.0,354.0976,354.6515,351.8622,352.2282,42345.0
2023-03-30 10:00:00,356.03,357.14,355.88,355.9,21868.0,352.1491,353.247,352.0007,352.0205,21868.0
2023-03-30 10:30:00,356.02,356.48,355.22,355.22,28404.0,352.1392,352.5942,351.3479,351.3479,28404.0
2023-03-30 11:00:00,355.15,355.82,354.4,355.44,29461.0,351.2787,351.9414,350.5368,351.5655,29461.0
2023-03-30 11:30:00,355.53,355.63,355.02,355.4,16671.0,351.6545,351.7534,351.1501,351.5259,16671.0
2023-03-30 12:00:00,355.49,355.7,355.24,355.57,19495.0,351.615,351.8227,351.3677,351.6941,19495.0
2023-03-30 12:30:00,355.54,355.55,354.25,355.08,18118.0,351.6644,351.6743,350.3885,351.2094,18118.0
2023-03-30 13:00:00,355.07,355.76,354.83,354.95,19731.0,351.1995,351.882,350.9621,351.0808,19731.0
2023-03-30 13:30:00,354.88,355.88,354.2,355.84,47597.0,351.0116,352.0007,350.339,351.9611,47597.0
2023-03-30 14:00:00,355.84,356.5,355.72,356.5,32090.0,351.9611,352.6139,351.8424,352.6139,32090.0
2023-03-30 14:30:00,356.53,357.55,356.53,357.37,20722.0,352.6436,353.6525,352.6436,353.4745,20722.0
2023-03-30 15:00:00,357.46,358.08,357.23,358.08,38670.0,353.5635,354.1767,353.336,354.1767,38670.0
2023-03-30 15:30:00,357.98,358.1,357.11,357.77,105512.0,354.0778,354.1965,353.2173,353.8701,105512.0
2023-03-31 09:30:00,359.69,361.5,359.41,360.05,38049.0,355.7692,357.5594,355.4922,356.1252,38049.0
2023-03-31 10:00:00,360.05,360.44,358.42,358.78,14055.0,356.1252,356.511,354.513,354.8691,14055.0
2023-03-31 10:30:00,359.15,359.23,358.79,358.98,11448.0,355.2351,355.3142,354.879,355.0669,11448.0
2023-03-31 11:00:00,359.0,359.3,358.15,358.82,20184.0,355.0867,355.3834,354.246,354.9087,20184.0
2023-03-31 11:30:00,358.85,358.85,358.24,358.57,16027.0,354.9383,354.9383,354.335,354.6614,16027.0
2023-03-31 12:00:00,358.67,359.23,358.65,358.91,18841.0,354.7603,355.3142,354.7405,354.9977,18841.0
2023-03-31 12:30:00,358.85,358.87,357.88,358.06,11380.0,354.9383,354.9581,353.9789,354.1569,11380.0
2023-03-31 13:00:00,358.11,358.15,357.06,357.5,12734.0,354.2064,354.246,353.1678,353.603,12734.0
2023-03-31 13:30:00,357.3,357.47,356.97,357.16,16014.0,353.4052,353.5734,353.0788,353.2667,16014.0
2023-03-31 14:00:00,357.21,357.3,355.76,356.04,24627.0,353.3162,353.4052,351.882,352.159,24627.0
2023-03-31 14:30:00,356.0,356.61,355.82,356.29,19751.0,352.1194,352.7227,351.9414,352.4062,19751.0
2023-03-31 15:00:00,356.36,357.28,356.36,356.97,37223.0,352.4755,353.3854,352.4755,353.0788,37223.0
2023-03-31 15:30:00,356.91,357.1,355.22,355.96,112740.0,353.0195,353.2074,351.3479,352.0798,112740.0
2023-04-03 09:30:00,358.58,362.49,356.96,361.91,36082.0,354.6713,358.5386,353.0689,357.965,36082.0
2023-04-03 10:00:00,361.73,362.35,360.72,360.8,31076.0,357.7869,358.4002,356.7879,356.8671,31076.0
2023-04-03 10:30:00,360.81,361.8,360.06,361.78,41114.0,356.877,357.8562,356.1351,357.8364,41114.0
2023-04-03 11:00:00,361.62,361.81,360.66,361.81,16265.0,357.6781,357.8661,356.7286,357.8661,16265.0
2023-04-03 11:30:00,361.75,363.34,361.71,363.11,18848.0,357.8067,359.3794,357.7672,359.1519,18848.0
2023-04-03 12:00:00,363.42,363.92,363.23,363.69,14250.0,359.4585,359.9531,359.2706,359.7256,14250.0
2023-04-03 12:30:00,363.66,363.66,362.99,363.17,11559.0,359.6959,359.6959,359.0332,359.2112,11559.0
2023-04-03 13:00:00,363.13,364.58,363.13,364.42,21740.0,359.1717,360.6059,359.1717,360.4476,21740.0
2023-04-03 13:30:00,364.31,364.41,363.36,363.73,23941.0,360.3388,360.4377,359.3992,359.7651,23941.0
2023-04-03 14:00:00,363.73,364.62,363.73,363.98,37327.0,359.7651,360.6454,359.7651,360.0124,37327.0
2023-04-03 14:30:00,364.13,364.78,364.0,364.6,20984.0,360.1608,360.8037,360.0322,360.6256,20984.0
2023-04-03 15:00:00,364.65,365.01,364.24,364.54,37238.0,360.6751,361.0312,360.2696,360.5663,37238.0
2023-04-03 15:30:00,364.54,364.67,362.87,363.69,110110.0,360.5663,360.6949,358.9145,359.7256,110110.0
2023-04-04 09:30:00,362.0,362.62,360.45,361.16,70064.0,358.054,358.6672,356.5209,357.2231,70064.0
2023-04-04 10:00:00,361.25,362.46,360.16,361.91,22306.0,357.3122,358.509,356.234,357.965,22306.0
2023-04-04 10:30:00,361.75,363.19,361.75,363.09,17852.0,357.8067,359.231,357.8067,359.1321,17852.0
2023-04-04 11:00:00,363.19,364.07,362.52,362.52,20475.0,359.231,360.1014,358.5683,358.5683,20475.0
2023-04-04 11:30:00,362.53,363.7,362.48,362.51,17829.0,358.5782,359.7355,358.5288,358.5584,17829.0
2023-04-04 12:00:00,362.54,363.0,362.18,362.74,23074.0,358.5881,359.0431,358.232,358.7859,23074.0
2023-04-04 12:30:00,362.85,363.13,362.39,363.06,15681.0,358.8947,359.1717,358.4397,359.1024,15681.0
2023-04-04 13:00:00,363.1,363.41,362.84,363.16,12825.0,359.142,359.4486,358.8848,359.2013,12825.0
2023-04-04 13:30:00,363.21,363.37,361.85,361.85,43757.0,359.2508,359.4091,357.9056,357.9056,43757.0
2023-04-04 14:00:00,361.87,361.97,361.37,361.57,22058.0,357.9254,358.0243,357.4309,357.6287,22058.0
2023-04-04 14:30:00,361.2,361.47,360.88,361.47,19691.0,357.2627,357.5298,356.9462,357.5298,19691.0
2023-04-04 15:00:00,361.47,362.83,361.46,362.08,26308.0,357.5298,358.8749,357.5199,358.1331,26308.0
2023-04-04 15:30:00,362.11,363.04,361.66,362.96,137522.0,358.1628,359.0827,357.7177,359.0035,137522.0
2023-04-05 09:30:00,365.7,367.25,364.42,367.25,55213.0,361.7137,363.2468,360.4476,363.2468,55213.0
2023-04-05 10:00:00,366.99,367.68,365.92,367.68,39952.0,362.9896,363.6721,361.9313,363.6721,39952.0
2023-04-05 10:30:00,367.59,369.73,367.42,369.61,152849.0,363.5831,365.6997,363.4149,365.581,152849.0
2023-04-05 11:00:00,369.58,370.49,369.15,370.11,57151.0,365.5514,366.4514,365.1261,366.0756,57151.0
2023-04-05 11:30:00,370.11,371.48,370.03,371.15,30227.0,366.0756,367.4307,365.9965,367.1043,30227.0
2023-04-05 12:00:00,371.18,371.99,371.1,371.21,50455.0,367.1339,367.9351,367.0548,367.1636,50455.0
2023-04-05 12:30:00,371.17,371.81,370.87,371.19,33313.0,367.124,367.7571,366.8273,367.1438,33313.0
2023-04-05 13:00:00,371.18,372.14,371.18,372.01,13482.0,367.1339,368.0835,367.1339,367.9549,13482.0
2023-04-05 13:30:00,371.91,373.21,371.78,373.06,37125.0,367.856,369.1418,367.7274,368.9934,37125.0
2023-04-05 14:00:00,373.05,373.12,371.86,372.88,24628.0,368.9835,369.0528,367.8065,368.8154,24628.0
2023-04-05 14:30:00,372.9,373.05,372.23,372.95,22578.0,368.8352,368.9835,368.1725,368.8846,22578.0
2023-04-05 15:00:00,372.99,373.86,372.96,373.52,43593.0,368.9242,369.7847,368.8945,369.4484,43593.0
2023-04-05 15:30:00,373.52,373.59,371.84,373.09,107840.0,369.4484,369.5177,367.7867,369.0231,107840.0
2023-04-06 09:30:00,375.06,376.19,372.61,372.66,39005.0,370.9716,372.0893,368.5483,368.5978,39005.0
2023-04-06 10:00:00,372.78,373.77,371.26,373.05,28660.0,368.7165,369.6957,367.2131,368.9835,28660.0
2023-04-06 10:30:00,373.3,373.34,372.47,372.82,26983.0,369.2308,369.2704,368.4099,368.756,26983.0
2023-04-06 11:00:00,372.65,372.7,371.29,371.44,15360.0,368.5879,368.6374,367.2427,367.3911,15360.0
2023-04-06 11:30:00,371.47,372.07,370.97,372.0,25607.0,367.4208,368.0142,366.9262,367.945,25607.0
2023-04-06 12:00:00,371.87,372.12,371.6,372.0,5872.0,367.8164,368.0637,367.5493,367.945,5872.0
2023-04-06 12:30:00,371.98,372.2,371.65,371.98,30160.0,367.9252,368.1428,367.5988,367.9252,30160.0
2023-04-06 13:00:00,371.96,372.33,371.11,371.26,26294.0,367.9054,368.2714,367.0647,367.2131,26294.0
2023-04-06 13:30:00,371.25,371.63,370.88,371.02,16224.0,367.2032,367.579,366.8372,366.9757,16224.0
2023-04-06 14:00:00,370.99,371.09,370.05,370.59,19214.0,366.946,367.0449,366.0162,366.5504,19214.0
2023-04-06 14:30:00,370.7,371.03,370.35,370.43,20722.0,366.6592,366.9856,366.313,366.3921,20722.0
2023-04-06 15:00:00,370.47,370.67,369.67,370.25,19860.0,366.4317,366.6295,365.6404,366.2141,19860.0
2023-04-06 15:30:00,370.42,371.09,370.01,370.04,68199.0,366.3822,367.0449,365.9767,366.0063,68199.0
2023-04-10 09:30:00,369.85,371.08,367.08,367.35,54396.0,365.8184,367.035,363.0786,363.3457,54396.0
2023-04-10 10:00:00,367.56,368.88,365.69,367.16,31991.0,363.5534,364.859,361.7038,363.1577,31991.0
2023-04-10 10:30:00,367.02,367.88,366.97,367.67,11552.0,363.0193,363.8699,362.9698,363.6622,11552.0
2023-04-10 11:00:00,367.69,368.3,367.46,368.2,18512.0,363.682,364.2853,363.4545,364.1864,18512.0
2023-04-10 11:30:00,368.11,369.84,368.1,369.69,80757.0,364.0974,365.8085,364.0875,365.6602,80757.0
2023-04-10 12:00:00,369.8,371.01,369.59,370.84,11904.0,365.769,366.9658,365.5613,366.7976,11904.0
2023-04-10 12:30:00,370.97,371.38,370.63,370.82,7895.0,366.9262,367.3317,366.5899,366.7778,7895.0
2023-04-10 13:00:00,370.85,371.4,370.39,370.48,8948.0,366.8075,367.3515,366.3525,366.4416,8948.0
2023-04-10 13:30:00,370.43,370.59,369.85,370.47,8818.0,366.3921,366.5504,365.8184,366.4317,8818.0
2023-04-10 14:00:00,370.32,370.35,369.78,370.04,11225.0,366.2833,366.313,365.7492,366.0063,11225.0
2023-04-10 14:30:00,370.0,370.23,369.87,370.01,17226.0,365.9668,366.1943,365.8382,365.9767,17226.0
2023-04-10 15:00:00,370.09,370.37,369.91,370.13,9840.0,366.0558,366.3328,365.8778,366.0954,9840.0
2023-04-10 15:30:00,370.11,370.86,369.9,370.75,110743.0,366.0756,366.8174,365.8679,366.7086,110743.0
2023-04-11 09:30:00,370.56,371.67,368.15,368.87,64033.0,366.5207,367.6186,364.137,364.8491,64033.0
2023-04-11 10:00:00,368.91,370.12,368.66,368.93,17497.0,364.8887,366.0855,364.6414,364.9084,17497.0
2023-04-11 10:30:00,368.96,370.13,368.5,370.04,24735.0,364.9381,366.0954,364.4831,366.0063,24735.0
2023-04-11 11:00:00,369.9,369.95,368.74,369.35,19142.0,365.8679,365.9173,364.7205,365.3239,19142.0
2023-04-11 11:30:00,369.51,369.51,368.76,368.9,22811.0,365.4821,365.4821,364.7403,364.8788,22811.0
2023-04-11 12:00:00,368.81,368.94,368.5,368.61,32694.0,364.7898,364.9183,364.4831,364.5919,32694.0
2023-04-11 12:30:00,368.61,368.65,368.27,368.31,29437.0,364.5919,364.6315,364.2556,364.2952,29437.0
2023-04-11 13:00:00,368.3,368.57,368.1,368.13,18624.0,364.2853,364.5524,364.0875,364.1172,18624.0
2023-04-11 13:30:00,368.13,368.13,367.28,367.41,27818.0,364.1172,364.1172,363.2764,363.405,27818.0
2023-04-11 14:00:00,367.53,367.6,367.02,367.09,31460.0,363.5237,363.5929,363.0193,363.0885,31460.0
2023-04-11 14:30:00,367.09,367.15,366.23,366.43,28144.0,363.0885,363.1479,362.2379,362.4357,28144.0
2023-04-11 15:00:00,366.36,366.36,365.99,366.28,33237.0,362.3665,362.3665,362.0005,362.2873,33237.0
2023-04-11 15:30:00,366.34,366.45,365.28,366.16,101769.0,362.3467,362.4555,361.2982,362.1686,101769.0
2023-04-12 09:30:00,364.91,366.13,359.89,362.99,69663.0,360.9323,362.139,355.967,359.0332,69663.0
2023-04-12 10:00:00,362.61,364.52,362.38,363.35,44951.0,358.6573,360.5465,358.4298,359.3893,44951.0
2023-04-12 10:30:00,363.36,363.36,361.13,361.24,36073.0,359.3992,359.3992,357.1935,357.3023,36073.0
2023-04-12 11:00:00,361.25,364.24,361.25,364.19,17827.0,357.3122,360.2696,357.3122,360.2201,17827.0
2023-04-12 11:30:00,364.2,364.5,363.6,363.75,15986.0,360.23,360.5267,359.6365,359.7849,15986.0
2023-04-12 12:00:00,363.88,364.28,363.44,364.21,20333.0,359.9135,360.3091,359.4783,360.2399,20333.0
2023-04-12 12:30:00,364.21,364.42,363.58,363.58,14620.0,360.2399,360.4476,359.6168,359.6168,14620.0
2023-04-12 13:00:00,363.67,364.3,363.56,363.8,13875.0,359.7058,360.3289,359.597,359.8344,13875.0
2023-04-12 13:30:00,363.84,364.14,363.45,363.46,18028.0,359.8739,360.1707,359.4882,359.4981,18028.0
2023-04-12 14:00:00,363.74,364.62,363.53,363.53,21738.0,359.775,360.6454,359.5673,359.5673,21738.0
2023-04-12 14:30:00,363.46,363.8,363.06,363.72,22442.0,359.4981,359.8344,359.1024,359.7552,22442.0
2023-04-12 15:00:00,363.77,363.89,362.17,362.18,30723.0,359.8047,359.9234,358.2221,358.232,30723.0
2023-04-12 15:30:00,362.25,363.18,362.03,362.61,88690.0,358.3013,359.2211,358.0837,358.6573,88690.0
2023-04-13 09:30:00,363.17,364.45,362.76,364.34,22250.0,359.2112,360.4773,358.8057,360.3685,22250.0
2023-04-13 10:00:00,364.46,367.06,364.45,366.63,24065.0,360.4872,363.0588,360.4773,362.6335,24065.0
2023-04-13 10:30:00,366.55,366.55,365.32,365.66,21937.0,362.5544,362.5544,361.3378,361.6741,21937.0
2023-04-13 11:00:00,365.67,366.61,365.39,366.44,43307.0,361.684,362.6137,361.407,362.4456,43307.0
2023-04-13 11:30:00,366.44,366.51,365.6,365.64,22101.0,362.4456,362.5148,361.6147,361.6543,22101.0
2023-04-13 12:00:00,365.53,366.37,365.53,365.98,11349.0,361.5455,362.3764,361.5455,361.9906,11349.0
2023-04-13 12:30:00,366.06,366.1,365.75,365.94,11348.0,362.0697,362.1093,361.7631,361.951,11348.0
2023-04-13 13:00:00,365.9,365.99,365.25,365.6,11874.0,361.9115,362.0005,361.2686,361.6147,11874.0
2023-04-13 13:30:00,365.69,366.05,365.01,365.84,20914.0,361.7038,362.0598,361.0312,361.8521,20914.0
2023-04-13 14:00:00,365.88,366.73,365.88,366.73,23858.0,361.8917,362.7324,361.8917,362.7324,23858.0
2023-04-13 14:30:00,366.84,367.38,366.6,366.7,47431.0,362.8412,363.3753,362.6038,362.7028,47431.0
2023-04-13 15:00:00,366.68,366.75,365.56,365.78,24890.0,362.683,362.7522,361.5752,361.7928,24890.0
2023-04-13 15:30:00,365.78,366.09,363.83,364.36,302828.0,361.7928,362.0994,359.864,360.3883,302828.0
2023-04-14 09:30:00,364.84,366.07,364.2,364.44,43622.0,360.863,362.0796,360.23,360.4674,43622.0
2023-04-14 10:00:00,364.43,364.48,362.22,362.76,36830.0,360.4575,360.507,358.2716,358.8057,36830.0
2023-04-14 10:30:00,362.8,363.08,361.69,362.08,122374.0,358.8453,359.1222,357.7474,358.1331,122374.0
2023-04-14 11:00:00,362.09,362.14,360.06,360.43,47467.0,358.143,358.1925,356.1351,356.5011,47467.0
2023-04-14 11:30:00,360.43,361.35,360.18,361.34,57772.0,356.5011,357.4111,356.2538,357.4012,57772.0
2023-04-14 12:00:00,361.39,362.04,361.26,361.82,28701.0,357.4506,358.0936,357.3221,357.876,28701.0
2023-04-14 12:30:00,361.84,362.04,361.09,361.91,19948.0,357.8957,358.0936,357.1539,357.965,19948.0
2023-04-14 13:00:00,362.0,362.27,361.61,361.83,79356.0,358.054,358.321,357.6682,357.8858,79356.0
2023-04-14 13:30:00,361.72,362.01,361.16,361.93,26929.0,357.777,358.0639,357.2231,357.9848,26929.0
2023-04-14 14:00:00,361.93,362.05,361.68,362.0,42892.0,357.9848,358.1034,357.7375,358.054,42892.0
2023-04-14 14:30:00,362.0,362.19,361.19,361.25,101872.0,358.054,358.2419,357.2528,357.3122,101872.0
2023-04-14 15:00:00,361.25,361.61,360.41,361.5,42638.0,357.3122,357.6682,356.4813,357.5594,42638.0
2023-04-14 15:30:00,361.54,362.08,361.54,361.95,221508.0,357.599,358.1331,357.599,358.0045,221508.0
2023-04-17 09:30:00,361.18,362.8,359.59,360.49,32349.0,357.2429,358.8453,355.6703,356.5605,32349.0
2023-04-17 10:00:00,360.49,361.09,359.99,360.81,29060.0,356.5605,357.1539,356.0659,356.877,29060.0
2023-04-17 10:30:00,360.7,360.76,359.37,359.93,24966.0,356.7682,356.8275,355.4527,356.0066,24966.0
2023-04-17 11:00:00,359.91,360.34,359.75,360.34,20955.0,355.9868,356.4121,355.8285,356.4121,20955.0
2023-04-17 11:30:00,360.3,360.3,358.92,359.87,23987.0,356.3725,356.3725,355.0076,355.9472,23987.0
2023-04-17 12:00:00,359.72,359.84,358.65,358.65,25169.0,355.7988,355.9175,354.7405,354.7405,25169.0
2023-04-17 12:30:00,358.7,358.8,357.9,358.28,19439.0,354.79,354.8889,353.9987,354.3745,19439.0
2023-04-17 13:00:00,358.31,359.44,358.22,359.44,40621.0,354.4042,355.5219,354.3152,355.5219,40621.0
2023-04-17 13:30:00,359.66,360.29,359.5,360.18,26795.0,355.7395,356.3626,355.5812,356.2538,26795.0
2023-04-17 14:00:00,360.16,360.91,359.85,360.31,43172.0,356.234,356.9759,355.9274,356.3824,43172.0
2023-04-17 14:30:00,360.26,362.04,360.16,362.04,7174.0,356.333,358.0936,356.234,358.0936,7174.0
2023-04-17 15:00:00,362.17,362.44,361.8,362.41,19306.0,358.2221,358.4892,357.8562,358.4595,19306.0
2023-04-17 15:30:00,362.41,363.36,362.28,363.28,97728.0,358.4595,359.3992,358.3309,359.32,97728.0
2023-04-18 09:30:00,363.92,364.32,360.17,361.21,35394.0,359.9531,360.3487,356.2439,357.2726,35394.0
2023-04-18 10:00:00,361.06,361.73,360.87,361.0,19172.0,357.1242,357.7869,356.9363,357.0649,19172.0
2023-04-18 10:30:00,360.9,360.9,359.07,359.11,25761.0,356.966,356.966,355.1559,355.1955,25761.0
2023-04-18 11:00:00,359.12,360.11,359.03,360.11,15820.0,355.2054,356.1846,355.1164,356.1846,15820.0
2023-04-18 11:30:00,360.42,360.57,359.95,359.96,22375.0,356.4912,356.6396,356.0263,356.0362,22375.0
2023-04-18 12:00:00,359.97,360.52,359.82,360.31,14238.0,356.0461,356.5901,355.8978,356.3824,14238.0
2023-04-18 12:30:00,360.3,361.03,360.06,360.38,33965.0,356.3725,357.0946,356.1351,356.4516,33965.0
2023-04-18 13:00:00,360.42,360.65,359.18,359.57,45035.0,356.4912,356.7187,355.2647,355.6505,45035.0
2023-04-18 13:30:00,359.58,361.3,359.57,360.88,24732.0,355.6604,357.3616,355.6505,356.9462,24732.0
2023-04-18 14:00:00,360.96,361.05,360.37,360.4,36116.0,357.0253,357.1143,356.4418,356.4714,36116.0
2023-04-18 14:30:00,360.44,360.71,359.98,360.04,26633.0,356.511,356.7781,356.056,356.1154,26633.0
2023-04-18 15:00:00,360.13,360.39,359.86,360.05,22930.0,356.2044,356.4615,355.9373,356.1252,22930.0
2023-04-18 15:30:00,360.05,360.37,359.67,360.26,62049.0,356.1252,356.4418,355.7494,356.333,62049.0
2023-04-19 09:30:00,360.09,360.93,355.47,357.75,54703.0,356.1648,356.9957,351.5952,353.8503,54703.0
2023-04-19 10:00:00,357.95,358.93,357.65,358.79,22151.0,354.0481,355.0175,353.7514,354.879,22151.0
2023-04-19 10:30:00,358.94,359.0,357.3,357.58,16290.0,355.0273,355.0867,353.4052,353.6822,16290.0
2023-04-19 11:00:00,357.66,357.91,356.59,356.76,22768.0,353.7613,354.0086,352.703,352.8711,22768.0
2023-04-19 11:30:00,356.74,356.98,355.93,356.96,16647.0,352.8513,353.0887,352.0502,353.0689,16647.0
2023-04-19 12:00:00,356.87,357.01,355.68,356.04,14119.0,352.9799,353.1184,351.8029,352.159,14119.0
2023-04-19 12:30:00,356.01,356.01,355.28,355.99,14894.0,352.1293,352.1293,351.4072,352.1095,14894.0
2023-04-19 13:00:00,355.86,357.32,355.86,357.23,14456.0,351.9809,353.425,351.9809,353.336,14456.0
2023-04-19 13:30:00,357.24,357.37,356.65,357.07,14562.0,353.3459,353.4745,352.7623,353.1777,14562.0
2023-04-19 14:00:00,357.11,357.21,356.59,356.79,9897.0,353.2173,353.3162,352.703,352.9008,9897.0
2023-04-19 14:30:00,356.75,356.92,356.09,356.11,14014.0,352.8612,353.0294,352.2084,352.2282,14014.0
2023-04-19 15:00:00,356.14,356.38,355.74,355.91,29123.0,352.2579,352.4953,351.8622,352.0304,29123.0
2023-04-19 15:30:00,355.82,355.82,354.19,355.62,189332.0,351.9414,351.9414,350.3291,351.7435,189332.0
2023-04-20 09:30:00,355.42,355.77,354.87,355.19,26614.0,351.5457,351.8919,351.0017,351.3182,26614.0
2023-04-20 10:00:00,355.34,355.49,354.4,354.52,31733.0,351.4666,351.615,350.5368,350.6555,31733.0
2023-04-20 10:30:00,354.68,355.71,354.55,355.71,17439.0,350.8138,351.8326,350.6852,351.8326,17439.0
2023-04-20 11:00:00,355.86,356.31,355.76,356.25,18975.0,351.9809,352.426,351.882,352.3667,18975.0
2023-04-20 11:30:00,356.24,356.33,355.53,355.86,30536.0,352.3568,352.4458,351.6545,351.9809,30536.0
2023-04-20 12:00:00,355.96,356.57,355.85,356.48,13578.0,352.0798,352.6832,351.971,352.5942,13578.0
2023-04-20 12:30:00,356.42,357.34,356.32,357.28,28377.0,352.5348,353.4448,352.4359,353.3854,28377.0
2023-04-20 13:00:00,357.28,357.34,356.67,356.97,15915.0,353.3854,353.4448,352.7821,353.0788,15915.0
2023-04-20 13:30:00,356.96,357.88,356.95,357.5,12737.0,353.0689,353.9789,353.059,353.603,12737.0
2023-04-20 14:00:00,357.48,358.38,357.15,358.07,12551.0,353.5833,354.4735,353.2569,354.1668,12551.0
2023-04-20 14:30:00,357.98,357.98,357.18,357.62,16966.0,354.0778,354.0778,353.2865,353.7217,16966.0
2023-04-20 15:00:00,357.62,358.17,357.45,358.06,22990.0,353.7217,354.2657,353.5536,354.1569,22990.0
2023-04-20 15:30:00,358.15,359.35,357.53,359.27,103995.0,354.246,355.4329,353.6327,355.3537,103995.0
2023-04-21 09:30:00,362.71,363.04,360.52,360.52,39116.0,358.7563,359.0827,356.5901,356.5901,39116.0
2023-04-21 10:00:00,360.34,361.55,360.08,361.18,35911.0,356.4121,357.6089,356.1549,357.2429,35911.0
2023-04-21 10:30:00,361.06,361.09,359.03,359.13,18047.0,357.1242,357.1539,355.1164,355.2153,18047.0
2023-04-21 11:00:00,359.13,359.66,358.92,359.05,14141.0,355.2153,355.7395,355.0076,355.1361,14141.0
2023-04-21 11:30:00,359.0,359.15,358.09,358.75,15165.0,355.0867,355.2351,354.1866,354.8394,15165.0
2023-04-21 12:00:00,358.77,358.84,358.16,358.47,10145.0,354.8592,354.9284,354.2558,354.5625,10145.0
2023-04-21 12:30:00,358.59,359.61,358.59,359.59,7366.0,354.6812,355.69,354.6812,355.6703,7366.0
2023-04-21 13:00:00,359.83,359.89,359.05,359.18,10373.0,355.9076,355.967,355.1361,355.2647,10373.0
2023-04-21 13:30:00,359.27,359.29,358.53,358.53,13898.0,355.3537,355.3735,354.6218,354.6218,13898.0
2023-04-21 14:00:00,358.61,358.86,358.18,358.53,9372.0,354.7009,354.9482,354.2756,354.6218,9372.0
2023-04-21 14:30:00,358.46,358.93,358.21,358.38,20213.0,354.5526,355.0175,354.3053,354.4735,20213.0
2023-04-21 15:00:00,358.36,358.81,358.29,358.81,16875.0,354.4537,354.8988,354.3844,354.8988,16875.0
2023-04-21 15:30:00,358.87,360.1,358.78,359.87,88180.0,354.9581,356.1747,354.8691,355.9472,88180.0
2023-04-24 09:30:00,359.93,360.99,358.64,360.85,38181.0,356.0066,357.055,354.7306,356.9165,38181.0
2023-04-24 10:00:00,361.12,362.09,360.13,360.81,22264.0,357.1836,358.143,356.2044,356.877,22264.0
2023-04-24 10:30:00,360.8,361.46,360.46,361.34,19589.0,356.8671,357.5199,356.5308,357.4012,19589.0
2023-04-24 11:00:00,361.41,362.89,361.4,362.49,15241.0,357.4704,358.9343,357.4605,358.5386,15241.0
2023-04-24 11:30:00,362.46,362.61,361.72,362.44,9070.0,358.509,358.6573,357.777,358.4892,9070.0
2023-04-24 12:00:00,362.38,362.5,361.4,362.23,14628.0,358.4298,358.5485,357.4605,358.2815,14628.0
2023-04-24 12:30:00,362.12,362.41,361.89,361.89,13292.0,358.1727,358.4595,357.9452,357.9452,13292.0
2023-04-24 13:00:00,361.91,362.32,361.84,362.31,9404.0,357.965,358.3705,357.8957,358.3606,9404.0
2023-04-24 13:30:00,362.3,362.43,361.66,361.66,17222.0,358.3507,358.4793,357.7177,357.7177,17222.0
2023-04-24 14:00:00,361.56,361.56,361.2,361.35,21671.0,357.6188,357.6188,357.2627,357.4111,21671.0
2023-04-24 14:30:00,361.4,361.77,361.37,361.64,10383.0,357.4605,357.8265,357.4309,357.6979,10383.0
2023-04-24 15:00:00,361.67,361.79,361.16,361.23,20890.0,357.7276,357.8463,357.2231,357.2924,20890.0
2023-04-24 15:30:00,361.29,361.97,360.85,361.87,70361.0,357.3517,358.0243,356.9165,357.9254,70361.0
2023-04-25 09:30:00,362.9,364.36,361.9,362.85,27936.0,358.9442,360.3883,357.9551,358.8947,27936.0
2023-04-25 10:00:00,362.86,364.15,362.42,363.41,21070.0,358.9046,360.1806,358.4694,359.4486,21070.0
2023-04-25 10:30:00,363.49,364.56,363.01,364.5,19886.0,359.5277,360.5861,359.053,360.5267,19886.0
2023-04-25 11:00:00,364.5,364.92,363.91,364.23,13987.0,360.5267,360.9422,359.9432,360.2597,13987.0
2023-04-25 11:30:00,363.87,364.37,363.68,364.27,14542.0,359.9036,360.3982,359.7157,360.2992,14542.0
2023-04-25 12:00:00,364.36,364.48,363.95,364.15,10906.0,360.3883,360.507,359.9827,360.1806,10906.0
2023-04-25 12:30:00,364.12,364.35,363.78,363.78,11827.0,360.1509,360.3784,359.8146,359.8146,11827.0
2023-04-25 13:00:00,363.77,363.85,363.06,363.31,13870.0,359.8047,359.8838,359.1024,359.3497,13870.0
2023-04-25 13:30:00,363.28,363.3,362.83,363.11,22603.0,359.32,359.3398,358.8749,359.1519,22603.0
2023-04-25 14:00:00,363.02,363.75,363.01,363.43,80377.0,359.0629,359.7849,359.053,359.4684,80377.0
2023-04-25 14:30:00,363.45,363.98,363.18,363.47,40913.0,359.4882,360.0124,359.2211,359.508,40913.0
2023-04-25 15:00:00,363.46,364.99,363.25,364.3,78690.0,359.4981,361.0114,359.2904,360.3289,78690.0
2023-04-25 15:30:00,364.34,364.4,363.18,363.24,100316.0,360.3685,360.4278,359.2211,359.2805,100316.0
2023-04-26 09:30:00,360.75,363.24,359.91,360.4,33492.0,356.8176,359.2805,355.9868,356.4714,33492.0
2023-04-26 10:00:00,360.43,361.15,359.85,360.05,26056.0,356.5011,357.2133,355.9274,356.1252,26056.0
2023-04-26 10:30:00,359.88,361.36,359.73,361.14,27725.0,355.9571,357.421,355.8087,357.2034,27725.0
2023-04-26 11:00:00,361.19,361.85,360.67,360.92,17313.0,357.2528,357.9056,356.7385,356.9858,17313.0
2023-04-26 11:30:00,361.02,361.27,360.27,360.34,18546.0,357.0847,357.3319,356.3428,356.4121,18546.0
2023-04-26 12:00:00,360.34,360.71,360.21,360.25,20904.0,356.4121,356.7781,356.2835,356.3231,20904.0
2023-04-26 12:30:00,360.17,360.36,359.7,360.22,13442.0,356.2439,356.4319,355.7791,356.2934,13442.0
2023-04-26 13:00:00,360.28,360.46,358.32,358.6,17377.0,356.3527,356.5308,354.4141,354.6911,17377.0
2023-04-26 13:30:00,358.59,359.16,356.96,357.03,21684.0,354.6812,355.2449,353.0689,353.1382,21684.0
2023-04-26 14:00:00,357.08,357.48,357.03,357.48,24868.0,353.1876,353.5833,353.1382,353.5833,24868.0
2023-04-26 14:30:00,357.39,359.02,357.3,358.93,22356.0,353.4942,355.1065,353.4052,355.0175,22356.0
2023-04-26 15:00:00,358.82,359.8,358.82,359.19,35432.0,354.9087,355.878,354.9087,355.2746,35432.0
2023-04-26 15:30:00,359.32,359.72,358.93,359.18,96820.0,355.4032,355.7988,355.0175,355.2647,96820.0
2023-04-27 09:30:00,358.61,362.1,356.85,361.58,31298.0,354.7009,358.1529,352.9601,357.6386,31298.0
2023-04-27 10:00:00,361.68,362.65,361.49,362.04,33077.0,357.7375,358.6969,357.5495,358.0936,33077.0
2023-04-27 10:30:00,361.93,362.85,361.1,362.56,15303.0,357.9848,358.8947,357.1638,358.6079,15303.0
2023-04-27 11:00:00,362.56,362.82,361.73,362.74,18830.0,358.6079,358.8651,357.7869,358.7859,18830.0
2023-04-27 11:30:00,362.92,364.17,362.7,364.17,15028.0,358.964,360.2003,358.7464,360.2003,15028.0
2023-04-27 12:00:00,364.06,364.97,363.11,363.33,18570.0,360.0915,360.9916,359.1519,359.3695,18570.0
2023-04-27 12:30:00,363.39,363.67,363.25,363.26,12985.0,359.4288,359.7058,359.2904,359.3003,12985.0
2023-04-27 13:00:00,363.14,363.41,362.94,363.05,11186.0,359.1816,359.4486,358.9837,359.0925,11186.0
2023-04-27 13:30:00,363.04,363.88,363.04,363.57,15141.0,359.0827,359.9135,359.0827,359.6069,15141.0
2023-04-27 14:00:00,363.6,364.37,363.38,364.34,14622.0,359.6365,360.3982,359.4189,360.3685,14622.0
2023-04-27 14:30:00,364.33,365.07,364.31,364.57,28022.0,360.3586,361.0905,360.3388,360.596,28022.0
2023-04-27 15:00:00,364.63,364.71,363.6,364.12,33152.0,360.6553,360.7344,359.6365,360.1509,33152.0
2023-04-27 15:30:00,364.26,365.32,363.45,363.83,144229.0,360.2894,361.3378,359.4882,359.864,144229.0
2023-04-28 09:30:00,362.83,366.0,362.11,364.5,14655.0,358.8749,362.0104,358.1628,360.5267,14655.0
2023-04-28 10:00:00,364.5,365.1,363.72,364.09,12749.0,360.5267,361.1202,359.7552,360.1212,12749.0
2023-04-28 10:30:00,364.28,364.38,362.35,362.35,19234.0,360.3091,360.408,358.4002,358.4002,19234.0
2023-04-28 11:00:00,362.48,363.64,362.29,363.02,11918.0,358.5288,359.6761,358.3408,359.0629,11918.0
2023-04-28 11:30:00,363.01,363.41,362.78,363.18,11332.0,359.053,359.4486,358.8255,359.2211,11332.0
2023-04-28 12:00:00,363.18,363.63,362.89,363.39,11686.0,359.2211,359.6662,358.9343,359.4288,11686.0
2023-04-28 12:30:00,363.41,363.96,363.26,363.91,13526.0,359.4486,359.9926,359.3003,359.9432,13526.0
2023-04-28 13:00:00,364.05,364.57,363.95,364.44,11262.0,360.0816,360.596,359.9827,360.4674,11262.0
2023-04-28 13:30:00,364.57,364.61,363.46,363.5,18379.0,360.596,360.6355,359.4981,359.5376,18379.0
2023-04-28 14:00:00,363.55,364.27,363.51,364.26,19283.0,359.5871,360.2992,359.5475,360.2894,19283.0
2023-04-28 14:30:00,364.37,364.37,363.37,364.28,27492.0,360.3982,360.3982,359.4091,360.3091,27492.0
2023-04-28 15:00:00,364.24,365.31,364.24,364.33,31511.0,360.2696,361.3279,360.2696,360.3586,31511.0
2023-04-28 15:30:00,364.37,364.79,363.64,364.21,142335.0,360.3982,360.8136,359.6761,360.2399,142335.0
2023-05-01 09:30:00,365.16,365.16,354.04,355.51,100966.0,361.1795,361.1795,350.1808,351.6347,100966.0
2023-05-01 10:00:00,355.43,358.45,355.42,356.48,65422.0,351.5556,354.5427,351.5457,352.5942,65422.0
2023-05-01 10:30:00,356.5,358.41,356.49,357.67,56215.0,352.6139,354.5031,352.6041,353.7712,56215.0
2023-05-01 11:00:00,357.67,358.53,357.42,357.49,81324.0,353.7712,354.6218,353.5239,353.5932,81324.0
2023-05-01 11:30:00,357.43,357.43,355.76,356.29,38463.0,353.5338,353.5338,351.882,352.4062,38463.0
2023-05-01 12:00:00,356.21,356.21,354.42,354.59,24601.0,352.3271,352.3271,350.5566,350.7248,24601.0
2023-05-01 12:30:00,354.56,354.95,354.06,354.5,25262.0,350.6951,351.0808,350.2005,350.6357,25262.0
2023-05-01 13:00:00,354.58,355.31,354.06,355.19,18337.0,350.7149,351.4369,350.2005,351.3182,18337.0
2023-05-01 13:30:00,355.07,356.83,354.58,356.71,27112.0,351.1995,352.9403,350.7149,352.8217,27112.0
2023-05-01 14:00:00,357.01,357.01,356.23,356.29,26568.0,353.1184,353.1184,352.3469,352.4062,26568.0
2023-05-01 14:30:00,356.21,356.21,354.77,355.47,33814.0,352.3271,352.3271,350.9028,351.5952,33814.0
2023-05-01 15:00:00,355.58,355.74,354.68,355.1,87648.0,351.704,351.8622,350.8138,351.2292,87648.0
2023-05-01 15:30:00,355.18,355.24,353.68,353.85,181292.0,351.3083,351.3677,349.8247,349.9928,181292.0
2023-05-02 09:30:00,353.25,360.53,353.25,360.15,91835.0,349.3994,356.6,349.3994,356.2242,91835.0
2023-05-02 10:00:00,360.08,360.75,358.75,359.04,74389.0,356.1549,356.8176,354.8394,355.1263,74389.0
2023-05-02 10:30:00,359.2,359.78,356.7,358.07,39370.0,355.2845,355.8582,352.8118,354.1668,39370.0
2023-05-02 11:00:00,358.06,358.47,356.41,356.41,35478.0,354.1569,354.5625,352.5249,352.5249,35478.0
2023-05-02 11:30:00,356.58,357.69,355.97,357.25,30799.0,352.6931,353.791,352.0897,353.3558,30799.0
2023-05-02 12:00:00,357.36,357.62,356.71,357.0,45321.0,353.4646,353.7217,352.8217,353.1085,45321.0
2023-05-02 12:30:00,357.0,360.13,356.98,360.13,41320.0,353.1085,356.2044,353.0887,356.2044,41320.0
2023-05-02 13:00:00,359.98,360.14,359.26,359.41,40199.0,356.056,356.2143,355.3439,355.4922,40199.0
2023-05-02 13:30:00,359.41,360.16,359.02,359.99,45981.0,355.4922,356.234,355.1065,356.0659,45981.0
2023-05-02 14:00:00,359.91,361.0,359.81,360.94,46089.0,355.9868,357.0649,355.8879,357.0055,46089.0
2023-05-02 14:30:00,361.0,362.24,360.64,362.24,30559.0,357.0649,358.2914,356.7088,358.2914,30559.0
2023-05-02 15:00:00,362.29,362.3,361.21,361.25,46903.0,358.3408,358.3507,357.2726,357.3122,46903.0
2023-05-02 15:30:00,361.19,361.99,360.78,361.01,155769.0,357.2528,358.0441,356.8473,357.0748,155769.0
2023-05-03 09:30:00,362.64,363.27,357.05,358.13,39429.0,358.687,359.3101,353.1579,354.2262,39429.0
2023-05-03 10:00:00,358.01,360.09,356.63,357.12,48541.0,354.1075,356.1648,352.7425,353.2272,48541.0
2023-05-03 10:30:00,357.01,357.68,356.12,357.56,16039.0,353.1184,353.7811,352.2381,353.6624,16039.0
2023-05-03 11:00:00,357.51,357.71,356.53,357.08,11696.0,353.6129,353.8108,352.6436,353.1876,11696.0
2023-05-03 11:30:00,357.52,358.5,357.42,358.42,18916.0,353.6228,354.5921,353.5239,354.513,18916.0
2023-05-03 12:00:00,358.53,359.02,357.76,358.37,12962.0,354.6218,355.1065,353.8602,354.4636,12962.0
2023-05-03 12:30:00,358.3,358.5,358.05,358.13,9573.0,354.3943,354.5921,354.147,354.2262,9573.0
2023-05-03 13:00:00,358.17,358.49,357.25,357.54,15909.0,354.2657,354.5823,353.3558,353.6426,15909.0
2023-05-03 13:30:00,357.65,357.87,357.2,357.2,26869.0,353.7514,353.969,353.3063,353.3063,26869.0
2023-05-03 14:00:00,356.8,357.83,356.26,356.82,31857.0,352.9107,353.9294,352.3766,352.9305,31857.0
2023-05-03 14:30:00,356.85,357.29,355.67,355.91,29421.0,352.9601,353.3953,351.793,352.0304,29421.0
2023-05-03 15:00:00,355.95,356.33,354.61,354.84,34235.0,352.0699,352.4458,350.7445,350.972,34235.0
2023-05-03 15:30:00,354.73,355.16,354.21,354.58,73747.0,350.8632,351.2886,350.3489,350.7149,73747.0
2023-05-04 09:30:00,353.64,357.48,352.34,354.53,47600.0,349.7851,353.5833,348.4993,350.6654,47600.0
2023-05-04 10:00:00,354.36,355.29,352.51,352.61,36245.0,350.4973,351.4171,348.6674,348.7663,36245.0
2023-05-04 10:30:00,352.85,354.69,352.69,354.38,20626.0,349.0037,350.8237,348.8455,350.5171,20626.0
2023-05-04 11:00:00,354.38,355.21,354.0,354.72,34967.0,350.5171,351.338,350.1412,350.8533,34967.0
2023-05-04 11:30:00,354.57,355.16,354.21,354.93,20574.0,350.705,351.2886,350.3489,351.0611,20574.0
2023-05-04 12:00:00,354.94,355.05,354.26,354.92,22624.0,351.0709,351.1797,350.3984,351.0512,22624.0
2023-05-04 12:30:00,354.92,355.06,354.44,355.0,23048.0,351.0512,351.1896,350.5764,351.1303,23048.0
2023-05-04 13:00:00,355.05,356.17,354.88,354.89,58035.0,351.1797,352.2875,351.0116,351.0215,58035.0
2023-05-04 13:30:00,355.02,355.47,354.43,354.85,23092.0,351.1501,351.5952,350.5665,350.9819,23092.0
2023-05-04 14:00:00,354.96,355.35,354.6,355.31,17970.0,351.0907,351.4765,350.7347,351.4369,17970.0
2023-05-04 14:30:00,355.24,356.0,354.73,356.0,23299.0,351.3677,352.1194,350.8632,352.1194,23299.0
2023-05-04 15:00:00,356.0,356.14,355.2,355.87,37401.0,352.1194,352.2579,351.3281,351.9908,37401.0
2023-05-04 15:30:00,355.83,356.29,354.95,355.18,145436.0,351.9512,352.4062,351.0808,351.3083,145436.0
2023-05-05 09:30:00,356.89,362.88,355.6,361.11,202482.0,352.9997,358.9244,351.7238,357.1737,202482.0
2023-05-05 10:00:00,361.26,364.08,361.11,363.44,75046.0,357.3221,360.1113,357.1737,359.4783,75046.0
2023-05-05 10:30:00,363.49,365.2,363.02,364.83,14301.0,359.5277,361.2191,359.0629,360.8531,14301.0
2023-05-05 11:00:00,364.89,365.6,362.99,363.19,57871.0,360.9125,361.6147,359.0332,359.231,57871.0
2023-05-05 11:30:00,363.3,363.53,362.54,363.23,20293.0,359.3398,359.5673,358.5881,359.2706,20293.0
2023-05-05 12:00:00,363.23,363.88,362.91,363.54,69384.0,359.2706,359.9135,358.9541,359.5772,69384.0
2023-05-05 12:30:00,363.6,364.32,363.2,364.18,23289.0,359.6365,360.3487,359.2409,360.2102,23289.0
2023-05-05 13:00:00,364.25,364.58,363.49,363.67,18750.0,360.2795,360.6059,359.5277,359.7058,18750.0
2023-05-05 13:30:00,363.67,364.33,363.6,364.26,23841.0,359.7058,360.3586,359.6365,360.2894,23841.0
2023-05-05 14:00:00,364.34,364.9,364.18,364.82,29238.0,360.3685,360.9224,360.2102,360.8433,29238.0
2023-05-05 14:30:00,364.81,367.86,364.73,366.77,57028.0,360.8334,363.8501,360.7542,362.772,57028.0
2023-05-05 15:00:00,366.91,367.42,366.23,367.25,98379.0,362.9105,363.4149,362.2379,363.2468,98379.0
2023-05-05 15:30:00,367.18,367.22,365.59,365.88,166818.0,363.1775,363.2171,361.6049,361.8917,166818.0
2023-05-08 09:30:00,365.18,368.16,364.08,368.12,62778.0,361.1993,364.1468,360.1113,364.1073,62778.0
2023-05-08 10:00:00,368.2,369.58,367.45,369.58,51459.0,364.1864,365.5514,363.4446,365.5514,51459.0
2023-05-08 10:30:00,369.58,369.74,368.07,368.63,43952.0,365.5514,365.7096,364.0578,364.6117,43952.0
2023-05-08 11:00:00,368.53,368.95,368.06,368.75,26424.0,364.5128,364.9282,364.0479,364.7304,26424.0
2023-05-08 11:30:00,368.75,369.07,367.49,367.49,21969.0,364.7304,365.0469,363.4841,363.4841,21969.0
2023-05-08 12:00:00,367.59,368.06,367.21,368.06,22573.0,363.5831,364.0479,363.2072,364.0479,22573.0
2023-05-08 12:30:00,368.04,368.04,366.67,367.55,25230.0,364.0282,364.0282,362.6731,363.5435,25230.0
2023-05-08 13:00:00,367.8,368.73,366.93,366.93,31233.0,363.7908,364.7106,362.9303,362.9303,31233.0
2023-05-08 13:30:00,367.03,367.99,366.94,367.74,36566.0,363.0292,363.9787,362.9401,363.7314,36566.0
2023-05-08 14:00:00,367.67,367.85,366.22,366.91,29136.0,363.6622,363.8402,362.228,362.9105,29136.0
2023-05-08 14:30:00,367.02,367.28,366.49,367.01,35739.0,363.0193,363.2764,362.495,363.0094,35739.0
2023-05-08 15:00:00,367.0,367.55,366.45,367.51,34309.0,362.9995,363.5435,362.4555,363.5039,34309.0
2023-05-08 15:30:00,367.51,368.84,367.08,368.84,114823.0,363.5039,364.8194,363.0786,364.8194,114823.0
2023-05-09 09:30:00,386.07,399.91,383.01,396.5,405852.0,381.8616,395.5507,378.835,392.1779,405852.0
2023-05-09 10:00:00,396.39,398.77,391.42,397.47,168847.0,392.0691,394.4232,387.1533,393.1373,168847.0
2023-05-09 10:30:00,397.28,397.64,393.46,395.06,123746.0,392.9494,393.3055,389.1711,390.7536,123746.0
2023-05-09 11:00:00,395.3,396.23,393.39,394.46,58173.0,390.991,391.9109,389.1018,390.1602,58173.0
2023-05-09 11:30:00,394.49,394.84,391.69,392.6,83805.0,390.1898,390.536,387.4204,388.3204,83805.0
2023-05-09 12:00:00,392.49,394.16,391.89,392.86,42532.0,388.2116,389.8634,387.6182,388.5776,42532.0
2023-05-09 12:30:00,393.11,393.53,390.68,391.89,47780.0,388.8249,389.2403,386.4214,387.6182,47780.0
2023-05-09 13:00:00,391.89,392.75,391.44,392.75,28472.0,387.6182,388.4688,387.1731,388.4688,28472.0
2023-05-09 13:30:00,392.81,393.9,392.63,393.9,30020.0,388.5281,389.6063,388.3501,389.6063,30020.0
2023-05-09 14:00:00,393.9,394.2,392.53,392.97,32202.0,389.6063,389.903,388.2512,388.6864,32202.0
2023-05-09 14:30:00,392.63,392.97,389.54,390.12,44608.0,388.3501,388.6864,385.2938,385.8675,44608.0
2023-05-09 15:00:00,390.22,391.99,390.22,390.67,51599.0,385.9664,387.7171,385.9664,386.4115,51599.0
2023-05-09 15:30:00,390.74,390.76,388.55,388.59,173908.0,386.4807,386.5005,384.3146,384.3541,173908.0
2023-05-10 09:30:00,386.04,395.0,386.02,390.71,104224.0,381.8319,390.6943,381.8122,386.451,104224.0
2023-05-10 10:00:00,390.71,392.33,389.66,391.27,61325.0,386.451,388.0534,385.4125,387.0049,61325.0
2023-05-10 10:30:00,391.63,393.7,391.21,393.36,39136.0,387.361,389.4084,386.9456,389.0721,39136.0
2023-05-10 11:00:00,393.36,394.21,392.6,393.69,30822.0,389.0721,389.9129,388.3204,389.3986,30822.0
2023-05-10 11:30:00,393.64,393.7,392.07,392.37,26019.0,389.3491,389.4084,387.7962,388.0929,26019.0
2023-05-10 12:00:00,392.5,394.99,392.44,394.99,43870.0,388.2215,390.6844,388.1622,390.6844,43870.0
2023-05-10 12:30:00,395.0,396.75,394.43,395.49,52725.0,390.6943,392.4252,390.1305,391.1789,52725.0
2023-05-10 13:00:00,395.48,395.81,393.95,394.07,30464.0,391.169,391.4954,389.6557,389.7744,30464.0
2023-05-10 13:30:00,394.08,394.59,392.69,393.32,19979.0,389.7843,390.2887,388.4095,389.0326,19979.0
2023-05-10 14:00:00,393.53,393.78,392.41,392.94,17412.0,389.2403,389.4876,388.1325,388.6567,17412.0
2023-05-10 14:30:00,393.09,393.73,392.29,392.76,27287.0,388.8051,389.4381,388.0138,388.4787,27287.0
2023-05-10 15:00:00,392.64,394.82,392.54,394.59,44566.0,388.36,390.5162,388.2611,390.2887,44566.0
2023-05-10 15:30:00,394.54,395.94,394.27,394.47,155760.0,390.2393,391.624,389.9722,390.17,155760.0
2023-05-11 09:30:00,394.25,396.74,394.25,395.01,70283.0,389.9524,392.4153,389.9524,390.7042,70283.0
2023-05-11 10:00:00,395.02,396.13,394.02,394.56,49871.0,390.7141,391.812,389.725,390.2591,49871.0
2023-05-11 10:30:00,394.38,394.69,392.05,393.72,26821.0,390.081,390.3877,387.7764,389.4282,26821.0
2023-05-11 11:00:00,393.83,394.1,392.83,392.89,47797.0,389.537,389.8041,388.5479,388.6073,47797.0
2023-05-11 11:30:00,393.06,393.59,392.22,393.03,23833.0,388.7754,389.2996,387.9446,388.7457,23833.0
2023-05-11 12:00:00,393.1,395.42,393.08,394.72,49117.0,388.815,391.1097,388.7952,390.4173,49117.0
2023-05-11 12:30:00,394.63,394.8,392.42,392.96,25737.0,390.3283,390.4965,388.1424,388.6765,25737.0
2023-05-11 13:00:00,393.01,393.09,392.28,392.95,28925.0,388.726,388.8051,388.0039,388.6666,28925.0
2023-05-11 13:30:00,393.0,393.12,390.81,391.82,39074.0,388.7161,388.8348,386.5499,387.5489,39074.0
2023-05-11 14:00:00,391.78,393.0,391.4,392.84,34843.0,387.5094,388.7161,387.1335,388.5578,34843.0
2023-05-11 14:30:00,392.81,393.17,392.29,393.17,39124.0,388.5281,388.8842,388.0138,388.8842,39124.0
2023-05-11 15:00:00,393.06,393.06,391.04,391.78,48130.0,388.7754,388.7754,386.7774,387.5094,48130.0
2023-05-11 15:30:00,391.88,392.16,391.51,392.1,163381.0,387.6083,387.8852,387.2423,387.8259,163381.0
2023-05-12 09:30:00,392.77,392.77,389.99,390.05,31302.0,388.4886,388.4886,385.7389,385.7982,31302.0
2023-05-12 10:00:00,389.95,391.66,389.62,391.05,80858.0,385.6993,387.3907,385.3729,386.7873,80858.0
2023-05-12 10:30:00,391.4,392.89,390.71,392.67,144841.0,387.1335,388.6073,386.451,388.3897,144841.0
2023-05-12 11:00:00,392.88,392.89,390.82,391.48,25749.0,388.5974,388.6073,386.5598,387.2126,25749.0
2023-05-12 11:30:00,391.5,391.74,390.98,391.55,19575.0,387.2324,387.4698,386.7181,387.2819,19575.0
2023-05-12 12:00:00,391.68,391.87,390.75,391.11,15599.0,387.4105,387.5984,386.4906,386.8467,15599.0
2023-05-12 12:30:00,391.08,391.08,390.2,390.42,13119.0,386.817,386.817,385.9466,386.1642,13119.0
2023-05-12 13:00:00,390.3,391.15,390.04,390.88,16483.0,386.0455,386.8862,385.7883,386.6192,16483.0
2023-05-12 13:30:00,390.92,390.92,388.6,389.07,23877.0,386.6587,386.6587,384.364,384.8289,23877.0
2023-05-12 14:00:00,389.07,389.78,388.42,389.71,25613.0,384.8289,385.5312,384.186,385.4619,25613.0
2023-05-12 14:30:00,389.72,389.72,388.65,389.35,31600.0,385.4718,385.4718,384.4135,385.1059,31600.0
2023-05-12 15:00:00,389.42,389.85,389.16,389.85,23761.0,385.1751,385.6004,384.9179,385.6004,23761.0
2023-05-12 15:30:00,389.9,390.23,389.47,390.02,140693.0,385.6499,385.9763,385.2246,385.7686,140693.0
2023-05-15 09:30:00,389.87,390.99,386.92,387.06,22356.0,385.6202,386.728,382.7023,382.8408,22356.0
2023-05-15 10:00:00,387.18,390.7,387.18,390.29,22837.0,382.9595,386.4411,382.9595,386.0356,22837.0
2023-05-15 10:30:00,390.1,390.27,388.42,389.14,14403.0,385.8477,386.0158,384.186,384.8981,14403.0
2023-05-15 11:00:00,389.35,390.08,388.89,389.47,17291.0,385.1059,385.8279,384.6509,385.2246,17291.0
2023-05-15 11:30:00,389.36,389.44,388.09,388.88,12408.0,385.1158,385.1949,383.8596,384.641,12408.0
2023-05-15 12:00:00,388.98,389.71,388.51,389.62,19139.0,384.7399,385.4619,384.275,385.3729,19139.0
2023-05-15 12:30:00,389.62,390.05,389.32,389.84,29007.0,385.3729,385.7982,385.0762,385.5905,29007.0
2023-05-15 13:00:00,389.88,390.0,389.15,389.3,16170.0,385.6301,385.7488,384.908,385.0564,16170.0
2023-05-15 13:30:00,389.38,389.72,389.06,389.53,12614.0,385.1355,385.4718,384.819,385.2839,12614.0
2023-05-15 14:00:00,389.61,390.41,389.44,390.07,14884.0,385.363,386.1543,385.1949,385.818,14884.0
2023-05-15 14:30:00,390.0,390.99,390.0,390.8,18101.0,385.7488,386.728,385.7488,386.5401,18101.0
2023-05-15 15:00:00,390.84,390.92,390.28,390.3,15493.0,386.5796,386.6587,386.0257,386.0455,15493.0
2023-05-15 15:30:00,390.36,391.61,390.36,391.21,78248.0,386.1048,387.3412,386.1048,386.9456,78248.0
2023-05-16 09:30:00,391.15,393.33,390.84,393.33,26214.0,386.8862,389.0425,386.5796,389.0425,26214.0
2023-05-16 10:00:00,392.85,394.39,392.75,394.04,14216.0,388.5677,390.0909,388.4688,389.7447,14216.0
2023-05-16 10:30:00,394.08,394.21,392.0,392.04,13818.0,389.7843,389.9129,387.727,387.7665,13818.0
2023-05-16 11:00:00,391.87,392.21,390.79,392.19,36307.0,387.5984,387.9347,386.5302,387.9149,36307.0
2023-05-16 11:30:00,392.17,393.84,392.0,393.84,15884.0,387.8951,389.5469,387.727,389.5469,15884.0
2023-05-16 12:00:00,394.0,394.21,393.56,393.96,15642.0,389.7052,389.9129,389.27,389.6656,15642.0
2023-05-16 12:30:00,394.05,394.95,393.69,394.8,18874.0,389.7546,390.6448,389.3986,390.4965,18874.0
2023-05-16 13:00:00,394.96,395.77,394.55,395.77,17693.0,390.6547,391.4559,390.2492,391.4559,17693.0
2023-05-16 13:30:00,395.68,395.95,395.07,395.91,22248.0,391.3669,391.6339,390.7635,391.5944,22248.0
2023-05-16 14:00:00,395.94,396.17,395.49,395.85,18363.0,391.624,391.8515,391.1789,391.535,18363.0
2023-05-16 14:30:00,395.81,396.34,395.56,396.28,24877.0,391.4954,392.0197,391.2482,391.9603,24877.0
2023-05-16 15:00:00,396.26,396.39,395.67,395.99,31070.0,391.9405,392.0691,391.357,391.6735,31070.0
2023-05-16 15:30:00,396.0,396.61,395.12,396.04,93090.0,391.6834,392.2867,390.813,391.7229,93090.0
2023-05-17 09:30:00,397.61,397.8,395.16,397.08,36733.0,393.2758,393.4637,390.8525,392.7516,36733.0
2023-05-17 10:00:00,396.86,397.95,396.84,397.6,38688.0,392.534,393.6121,392.5142,393.2659,38688.0
2023-05-17 10:30:00,397.63,398.06,394.87,395.05,17679.0,393.2956,393.7209,390.5657,390.7437,17679.0
2023-05-17 11:00:00,395.29,396.64,395.02,396.22,29388.0,390.9811,392.3164,390.7141,391.901,29388.0
2023-05-17 11:30:00,396.46,396.55,395.68,396.37,30125.0,392.1384,392.2274,391.3669,392.0493,30125.0
2023-05-17 12:00:00,396.44,397.96,396.44,397.38,21901.0,392.1186,393.622,392.1186,393.0483,21901.0
2023-05-17 12:30:00,397.43,399.37,397.25,399.31,19652.0,393.0978,395.0166,392.9197,394.9573,19652.0
2023-05-17 13:00:00,399.33,400.37,399.14,400.3,53963.0,394.9771,396.0057,394.7891,395.9365,53963.0
2023-05-17 13:30:00,400.39,400.89,399.65,400.72,25850.0,396.0255,396.5201,395.2936,396.3519,25850.0
2023-05-17 14:00:00,400.6,400.88,399.96,400.28,16776.0,396.2332,396.5102,395.6002,395.9167,16776.0
2023-05-17 14:30:00,400.24,401.48,400.16,401.17,34568.0,395.8772,397.1036,395.798,396.797,34568.0
2023-05-17 15:00:00,401.2,401.53,400.61,401.21,44531.0,396.8267,397.1531,396.2431,396.8366,44531.0
2023-05-17 15:30:00,401.15,401.48,400.15,401.0,114513.0,396.7772,397.1036,395.7881,396.6289,114513.0
2023-05-18 09:30:00,400.5,400.5,394.89,396.37,28285.0,396.1343,396.1343,390.5855,392.0493,28285.0
2023-05-18 10:00:00,395.64,396.89,393.94,396.23,25239.0,391.3273,392.5637,389.6458,391.9109,25239.0
2023-05-18 10:30:00,396.36,397.78,395.79,397.01,26048.0,392.0394,393.444,391.4757,392.6824,26048.0
2023-05-18 11:00:00,397.03,397.51,395.66,395.94,20687.0,392.7021,393.1769,391.3471,391.624,20687.0
2023-05-18 11:30:00,395.94,396.7,395.42,396.23,26327.0,391.624,392.3757,391.1097,391.9109,26327.0
2023-05-18 12:00:00,396.25,397.82,395.43,397.78,15916.0,391.9306,393.4835,391.1196,393.444,15916.0
2023-05-18 12:30:00,397.66,397.81,395.42,395.65,12331.0,393.3253,393.4736,391.1097,391.3372,12331.0
2023-05-18 13:00:00,395.49,396.41,395.28,395.79,10856.0,391.1789,392.0889,390.9712,391.4757,10856.0
2023-05-18 13:30:00,395.6,395.84,394.48,395.18,16711.0,391.2877,391.5251,390.1799,390.8723,16711.0
2023-05-18 14:00:00,395.11,395.49,394.71,395.04,23143.0,390.8031,391.1789,390.4074,390.7338,23143.0
2023-05-18 14:30:00,395.08,395.33,394.63,395.31,15138.0,390.7734,391.0207,390.3283,391.0009,15138.0
2023-05-18 15:00:00,395.37,396.9,395.37,396.84,26111.0,391.0602,392.5736,391.0602,392.5142,26111.0
2023-05-18 15:30:00,396.68,398.45,396.54,397.86,81976.0,392.356,394.1067,392.2175,393.5231,81976.0
2023-05-19 09:30:00,400.0,401.41,397.7,399.83,59235.0,395.6398,397.0344,393.3648,395.4716,59235.0
2023-05-19 10:00:00,399.96,400.36,399.28,399.7,30033.0,395.6002,395.9958,394.9276,395.343,30033.0
2023-05-19 10:30:00,399.58,399.67,398.77,399.42,28595.0,395.2243,395.3134,394.4232,395.0661,28595.0
2023-05-19 11:00:00,399.47,401.28,399.46,400.5,29121.0,395.1155,396.9058,395.1057,396.1343,29121.0
2023-05-19 11:30:00,400.4,400.85,399.07,399.65,25985.0,396.0354,396.4805,394.7199,395.2936,25985.0
2023-05-19 12:00:00,399.71,399.82,397.91,397.94,18312.0,395.3529,395.4617,393.5726,393.6022,18312.0
2023-05-19 12:30:00,397.84,398.59,397.27,397.5,24062.0,393.5033,394.2451,392.9395,393.167,24062.0
2023-05-19 13:00:00,397.51,398.58,397.34,398.19,22979.0,393.1769,394.2352,393.0088,393.8495,22979.0
2023-05-19 13:30:00,398.18,399.06,397.04,397.18,16718.0,393.8396,394.71,392.712,392.8505,16718.0
2023-05-19 14:00:00,397.31,397.48,396.67,396.93,16081.0,392.9791,393.1472,392.3461,392.6032,16081.0
2023-05-19 14:30:00,396.88,398.28,396.76,398.2,23604.0,392.5538,393.9385,392.4351,393.8594,23604.0
2023-05-19 15:00:00,398.15,398.18,397.3,397.62,25387.0,393.8099,393.8396,392.9692,393.2857,25387.0
2023-05-19 15:30:00,397.73,397.98,397.16,397.5,106908.0,393.3945,393.6418,392.8307,393.167,106908.0
2023-05-22 09:30:00,398.3,399.46,395.86,396.06,44052.0,393.9583,395.1057,391.5449,391.7427,44052.0
2023-05-22 10:00:00,396.12,396.16,394.07,394.79,35531.0,391.8021,391.8416,389.7744,390.4866,35531.0
2023-05-22 10:30:00,394.9,395.42,392.74,393.42,58824.0,390.5954,391.1097,388.4589,389.1315,58824.0
2023-05-22 11:00:00,393.46,396.0,393.45,394.41,43547.0,389.1711,391.6834,389.1612,390.1107,43547.0
2023-05-22 11:30:00,394.51,396.24,394.41,395.8,18553.0,390.2096,391.9208,390.1107,391.4856,18553.0
2023-05-22 12:00:00,395.83,396.35,395.24,396.31,14630.0,391.5152,392.0296,390.9317,391.99,14630.0
2023-05-22 12:30:00,396.7,396.78,394.48,394.72,47718.0,392.3757,392.4549,390.1799,390.4173,47718.0
2023-05-22 13:00:00,394.61,396.46,394.58,396.31,24448.0,390.3085,392.1384,390.2788,391.99,24448.0
2023-05-22 13:30:00,396.24,396.48,395.93,396.01,14514.0,391.9208,392.1581,391.6141,391.6933,14514.0
2023-05-22 14:00:00,395.89,396.27,395.62,396.24,14074.0,391.5746,391.9504,391.3075,391.9208,14074.0
2023-05-22 14:30:00,396.26,397.57,396.24,397.32,13160.0,391.9405,393.2363,391.9208,392.989,13160.0
2023-05-22 15:00:00,397.39,397.43,395.68,395.79,35801.0,393.0582,393.0978,391.3669,391.4757,35801.0
2023-05-22 15:30:00,395.64,396.55,395.26,396.44,66132.0,391.3273,392.2274,390.9514,392.1186,66132.0
2023-05-23 09:30:00,395.28,395.28,391.71,393.15,44694.0,390.9712,390.9712,387.4401,388.8644,44694.0
2023-05-23 10:00:00,393.15,394.21,392.29,393.54,29221.0,388.8644,389.9129,388.0138,389.2502,29221.0
2023-05-23 10:30:00,393.58,395.71,393.55,395.52,30709.0,389.2898,391.3965,389.2601,391.2086,30709.0
2023-05-23 11:00:00,395.35,395.71,394.88,395.71,21610.0,391.0405,391.3965,390.5756,391.3965,21610.0
2023-05-23 11:30:00,395.84,397.32,395.63,396.5,17806.0,391.5251,392.989,391.3174,392.1779,17806.0
2023-05-23 12:00:00,396.59,397.37,395.63,396.04,14318.0,392.2669,393.0384,391.3174,391.7229,14318.0
2023-05-23 12:30:00,396.04,396.48,394.91,395.08,13155.0,391.7229,392.1581,390.6053,390.7734,13155.0
2023-05-23 13:00:00,395.04,395.25,393.54,393.54,10606.0,390.7338,390.9415,389.2502,389.2502,10606.0
2023-05-23 13:30:00,393.56,394.27,393.07,393.79,13956.0,389.27,389.9722,388.7853,389.4975,13956.0
2023-05-23 14:00:00,393.9,394.19,392.64,393.29,17831.0,389.6063,389.8931,388.36,389.0029,17831.0
2023-05-23 14:30:00,393.56,393.6,392.8,393.02,12842.0,389.27,389.3095,388.5183,388.7359,12842.0
2023-05-23 15:00:00,393.07,393.66,392.47,393.62,23368.0,388.7853,389.3689,388.1918,389.3293,23368.0
2023-05-23 15:30:00,393.46,394.3,392.9,393.1,57349.0,389.1711,390.0019,388.6172,388.815,57349.0
2023-05-24 09:30:00,394.84,395.47,392.19,394.55,37900.0,390.536,391.1591,387.9149,390.2492,37900.0
2023-05-24 10:00:00,394.56,395.75,394.37,395.48,30105.0,390.2591,391.4361,390.0711,391.169,30105.0
2023-05-24 10:30:00,395.54,395.64,393.9,395.3,18153.0,391.2284,391.3273,389.6063,390.991,18153.0
2023-05-24 11:00:00,395.31,396.97,395.13,396.42,32565.0,391.0009,392.6428,390.8229,392.0988,32565.0
2023-05-24 11:30:00,396.34,396.34,395.39,395.56,15148.0,392.0197,392.0197,391.08,391.2482,15148.0
2023-05-24 12:00:00,395.56,396.82,395.5,396.59,14109.0,391.2482,392.4944,391.1888,392.2669,14109.0
2023-05-24 12:30:00,396.54,396.7,395.96,396.48,14313.0,392.2175,392.3757,391.6438,392.1581,14313.0
2023-05-24 13:00:00,396.46,396.57,395.76,395.9,12871.0,392.1384,392.2472,391.446,391.5845,12871.0
2023-05-24 13:30:00,396.03,397.0,395.84,396.01,13498.0,391.713,392.6725,391.5251,391.6933,13498.0
2023-05-24 14:00:00,396.04,396.24,395.19,395.88,15701.0,391.7229,391.9208,390.8822,391.5647,15701.0
2023-05-24 14:30:00,395.79,396.99,395.64,396.45,22749.0,391.4757,392.6626,391.3273,392.1285,22749.0
2023-05-24 15:00:00,396.66,397.3,395.91,396.85,32504.0,392.3362,392.9692,391.5944,392.5241,32504.0
2023-05-24 15:30:00,396.85,397.4,395.57,396.48,94647.0,392.5241,393.0681,391.2581,392.1581,94647.0
2023-05-25 09:30:00,395.17,397.13,394.02,396.0,31832.0,390.8624,392.8011,389.725,391.6834,31832.0
2023-05-25 10:00:00,396.5,396.65,394.9,395.03,18002.0,392.1779,392.3263,390.5954,390.7239,18002.0
2023-05-25 10:30:00,394.94,395.54,394.52,394.57,16048.0,390.6349,391.2284,390.2195,390.269,16048.0
2023-05-25 11:00:00,394.73,395.31,393.68,394.51,23462.0,390.4272,391.0009,389.3887,390.2096,23462.0
2023-05-25 11:30:00,394.38,394.43,391.88,391.9,17411.0,390.081,390.1305,387.6083,387.6281,17411.0
2023-05-25 12:00:00,392.01,392.34,390.53,391.29,21501.0,387.7369,388.0633,386.273,387.0247,21501.0
2023-05-25 12:30:00,391.2,391.67,390.59,390.7,14883.0,386.9357,387.4006,386.3323,386.4411,14883.0
2023-05-25 13:00:00,390.62,392.35,390.08,391.87,15941.0,386.362,388.0732,385.8279,387.5984,15941.0
2023-05-25 13:30:00,391.99,393.53,391.99,393.53,20530.0,387.7171,389.2403,387.7171,389.2403,20530.0
2023-05-25 14:00:00,393.59,394.28,393.34,393.78,13807.0,389.2996,389.9821,389.0524,389.4876,13807.0
2023-05-25 14:30:00,393.84,394.84,393.5,394.84,13959.0,389.5469,390.536,389.2106,390.536,13959.0
2023-05-25 15:00:00,394.85,395.51,394.68,394.81,26455.0,390.5459,391.1987,390.3778,390.5063,26455.0
2023-05-25 15:30:00,394.8,396.65,394.79,395.43,62664.0,390.4965,392.3263,390.4866,391.1196,62664.0
2023-05-26 09:30:00,394.38,397.59,393.8,396.34,26772.0,390.081,393.256,389.5074,392.0197,26772.0
2023-05-26 10:00:00,396.01,397.08,395.07,395.27,14393.0,391.6933,392.7516,390.7635,390.9613,14393.0
2023-05-26 10:30:00,395.24,395.24,391.89,392.34,17958.0,390.9317,390.9317,387.6182,388.0633,17958.0
2023-05-26 11:00:00,392.32,392.62,391.25,392.28,20485.0,388.0435,388.3402,386.9851,388.0039,20485.0
2023-05-26 11:30:00,392.35,392.46,391.12,391.45,17307.0,388.0732,388.182,386.8566,387.183,17307.0
2023-05-26 12:00:00,391.33,391.68,390.01,390.17,25215.0,387.0643,387.4105,385.7587,385.9169,25215.0
2023-05-26 12:30:00,390.23,390.55,389.43,389.98,14217.0,385.9763,386.2928,385.185,385.729,14217.0
2023-05-26 13:00:00,390.03,390.18,388.8,389.55,7545.0,385.7784,385.9268,384.5619,385.3037,7545.0
2023-05-26 13:30:00,389.3,389.54,388.7,388.89,13633.0,385.0564,385.2938,384.4629,384.6509,13633.0
2023-05-26 14:00:00,389.02,389.4,388.21,389.4,11708.0,384.7795,385.1553,383.9783,385.1553,11708.0
2023-05-26 14:30:00,389.21,390.12,389.14,389.24,22837.0,384.9674,385.8675,384.8981,384.9971,22837.0
2023-05-26 15:00:00,389.24,390.04,388.21,388.45,34908.0,384.9971,385.7883,383.9783,384.2157,34908.0
2023-05-26 15:30:00,388.48,388.77,387.53,387.98,58495.0,384.2453,384.5322,383.3057,383.7508,58495.0
2023-05-30 09:30:00,383.89,389.87,381.78,389.34,80396.0,379.7054,385.6202,377.6184,385.096,80396.0
2023-05-30 10:00:00,389.3,390.52,387.63,388.61,41507.0,385.0564,386.2631,383.4046,384.3739,41507.0
2023-05-30 10:30:00,388.58,388.62,386.08,386.74,25375.0,384.3443,384.3838,381.8715,382.5243,25375.0
2023-05-30 11:00:00,386.94,387.14,385.62,386.31,13854.0,382.7221,382.9199,381.4165,382.099,13854.0
2023-05-30 11:30:00,386.14,386.84,385.57,385.78,15477.0,381.9309,382.6232,381.3671,381.5748,15477.0
2023-05-30 12:00:00,385.77,386.28,385.06,385.54,14977.0,381.5649,382.0693,380.8626,381.3374,14977.0
2023-05-30 12:30:00,385.66,386.06,384.91,385.8,18462.0,381.4561,381.8517,380.7143,381.5946,18462.0
2023-05-30 13:00:00,385.78,385.78,384.69,384.92,19339.0,381.5748,381.5748,380.4967,380.7241,19339.0
2023-05-30 13:30:00,384.98,385.26,384.56,384.62,10334.0,380.7835,381.0604,380.3681,380.4274,10334.0
2023-05-30 14:00:00,384.74,385.03,383.85,385.01,15793.0,380.5461,380.833,379.6658,380.8132,15793.0
2023-05-30 14:30:00,384.9,385.28,383.6,384.11,32577.0,380.7044,381.0802,379.4185,379.923,32577.0
2023-05-30 15:00:00,384.11,384.52,383.43,384.19,36593.0,379.923,380.3285,379.2504,380.0021,36593.0
2023-05-30 15:30:00,384.28,384.77,383.98,384.36,77160.0,380.0911,380.5758,379.7944,380.1703,77160.0
2023-05-31 09:30:00,377.45,385.43,373.28,382.07,174787.0,373.8514,381.7553,369.7211,378.4273,174787.0
2023-05-31 10:00:00,382.72,387.94,382.09,385.86,64823.0,379.0711,384.2414,378.4472,382.1812,64823.0
2023-05-31 10:30:00,385.83,386.8,385.05,386.38,47314.0,382.1515,383.1122,381.3789,382.6963,47314.0
2023-05-31 11:00:00,386.65,389.33,386.36,387.37,29651.0,382.9637,385.6181,382.6764,383.6768,29651.0
2023-05-31 11:30:00,387.47,387.92,386.12,387.59,39343.0,383.7759,384.2216,382.4387,383.8947,39343.0
2023-05-31 12:00:00,387.44,388.57,386.85,388.54,45411.0,383.7461,384.8654,383.1618,384.8357,45411.0
2023-05-31 12:30:00,388.7,389.09,387.74,389.03,23097.0,384.9941,385.3804,384.0433,385.321,23097.0
2023-05-31 13:00:00,388.91,389.06,387.26,388.55,20198.0,385.2021,385.3507,383.5679,384.8456,20198.0
2023-05-31 13:30:00,388.71,390.52,388.59,389.98,36342.0,385.004,386.7968,384.8852,386.2619,36342.0
2023-05-31 14:00:00,389.79,390.65,389.44,389.44,50757.0,386.0737,386.9255,385.7271,385.7271,50757.0
2023-05-31 14:30:00,389.26,390.2,388.55,390.2,34434.0,385.5488,386.4798,384.8456,386.4798,34434.0
2023-05-31 15:00:00,390.32,390.61,389.29,389.84,43701.0,386.5987,386.8859,385.5785,386.1233,43701.0
2023-05-31 15:30:00,389.79,391.6,389.6,390.98,119475.0,386.0737,387.8665,385.8856,387.2524,119475.0
2023-06-01 09:30:00,392.3,393.86,389.25,389.3,48745.0,388.5598,390.1049,385.5389,385.5884,48745.0
2023-06-01 10:00:00,388.04,390.0,388.04,389.39,34837.0,384.3404,386.2817,384.3404,385.6776,34837.0
2023-06-01 10:30:00,389.6,392.71,389.6,392.15,22632.0,385.8856,388.9659,385.8856,388.4112,22632.0
2023-06-01 11:00:00,392.4,392.67,391.35,391.62,23046.0,388.6589,388.9263,387.6189,387.8863,23046.0
2023-06-01 11:30:00,391.76,392.14,390.0,391.46,21315.0,388.025,388.4013,386.2817,387.7278,21315.0
2023-06-01 12:00:00,391.62,391.62,389.6,390.24,19433.0,387.8863,387.8863,385.8856,386.5195,19433.0
2023-06-01 12:30:00,390.52,391.31,390.31,390.89,15826.0,386.7968,387.5793,386.5888,387.1633,15826.0
2023-06-01 13:00:00,390.84,391.52,390.29,390.79,31748.0,387.1137,387.7872,386.569,387.0642,31748.0
2023-06-01 13:30:00,390.9,391.08,389.25,389.47,17005.0,387.1732,387.3514,385.5389,385.7568,17005.0
2023-06-01 14:00:00,389.35,389.48,388.49,388.72,11371.0,385.6379,385.7667,384.7861,385.0139,11371.0
2023-06-01 14:30:00,388.79,389.71,388.67,389.68,18125.0,385.0833,385.9945,384.9644,385.9648,18125.0
2023-06-01 15:00:00,390.0,390.06,388.74,388.81,31854.0,386.2817,386.3412,385.0338,385.1031,31854.0
2023-06-01 15:30:00,388.75,389.53,388.13,389.23,89066.0,385.0437,385.8162,384.4296,385.5191,89066.0
2023-06-02 09:30:00,386.13,389.49,385.31,389.2,43411.0,382.4486,385.7766,381.6365,385.4894,43411.0
2023-06-02 10:00:00,388.96,390.76,388.96,390.34,17529.0,385.2517,387.0345,385.2517,386.6185,17529.0
2023-06-02 10:30:00,390.11,390.77,389.68,390.6,23062.0,386.3907,387.0444,385.9648,386.876,23062.0
2023-06-02 11:00:00,390.72,391.09,389.07,390.02,13870.0,386.9949,387.3613,385.3606,386.3015,13870.0
2023-06-02 11:30:00,390.17,390.33,388.87,389.89,15426.0,386.4501,386.6086,385.1625,386.1728,15426.0
2023-06-02 12:00:00,389.36,389.65,388.7,389.64,24134.0,385.6478,385.9351,384.9941,385.9252,24134.0
2023-06-02 12:30:00,389.83,389.93,388.84,389.93,7912.0,386.1134,386.2124,385.1328,386.2124,7912.0
2023-06-02 13:00:00,390.44,390.44,389.58,389.78,9932.0,386.7175,386.7175,385.8657,386.0638,9932.0
2023-06-02 13:30:00,389.44,391.01,389.44,390.83,19606.0,385.7271,387.2821,385.7271,387.1038,19606.0
2023-06-02 14:00:00,390.73,391.2,389.71,390.32,15271.0,387.0048,387.4703,385.9945,386.5987,15271.0
2023-06-02 14:30:00,390.4,391.2,390.16,390.95,21346.0,386.6779,387.4703,386.4402,387.2227,21346.0
2023-06-02 15:00:00,391.02,391.49,390.77,391.18,21518.0,387.292,387.7575,387.0444,387.4505,21518.0
2023-06-02 15:30:00,391.17,391.48,389.81,389.9,80176.0,387.4406,387.7476,386.0936,386.1827,80176.0
2023-06-05 09:30:00,391.25,394.69,389.89,394.68,27730.0,387.5198,390.927,386.1728,390.9171,27730.0
2023-06-05 10:00:00,394.63,394.7,391.84,393.5,22670.0,390.8676,390.9369,388.1042,389.7484,22670.0
2023-06-05 10:30:00,393.66,393.76,391.74,392.12,25104.0,389.9068,390.0059,388.0052,388.3815,25104.0
2023-06-05 11:00:00,392.34,393.8,392.33,393.66,16332.0,388.5994,390.0455,388.5895,389.9068,16332.0
2023-06-05 11:30:00,393.67,393.89,392.79,393.14,9673.0,389.9168,390.1347,389.0451,389.3918,9673.0
2023-06-05 12:00:00,393.13,394.43,393.12,394.33,16972.0,389.3819,390.6695,389.372,390.5705,16972.0
2023-06-05 12:30:00,394.44,395.2,394.44,394.73,21810.0,390.6794,391.4322,390.6794,390.9666,21810.0
2023-06-05 13:00:00,394.75,394.83,393.15,393.77,20449.0,390.9865,391.0657,389.4017,390.0158,20449.0
2023-06-05 13:30:00,393.79,394.92,393.37,394.36,17681.0,390.0356,391.1548,389.6196,390.6002,17681.0
2023-06-05 14:00:00,394.48,394.57,393.73,393.88,21990.0,390.719,390.8082,389.9762,390.1247,21990.0
2023-06-05 14:30:00,393.95,394.72,393.54,394.6,28967.0,390.1941,390.9567,389.788,390.8379,28967.0
2023-06-05 15:00:00,394.72,395.39,394.35,394.76,39776.0,390.9567,391.6204,390.5903,390.9964,39776.0
2023-06-05 15:30:00,394.6,395.58,394.04,395.3,62670.0,390.8379,391.8085,390.2832,391.5312,62670.0
2023-06-06 09:30:00,395.7,396.4,389.33,390.68,35412.0,391.9274,392.6207,385.6181,386.9553,35412.0
2023-06-06 10:00:00,390.48,391.5,388.21,388.21,19645.0,386.7572,387.7674,384.5088,384.5088,19645.0
2023-06-06 10:30:00,388.29,389.59,387.98,389.39,21804.0,384.588,385.8756,384.281,385.6776,21804.0
2023-06-06 11:00:00,389.38,389.69,387.23,387.34,14663.0,385.6677,385.9747,383.5381,383.6471,14663.0
2023-06-06 11:30:00,387.19,388.26,386.92,387.03,14407.0,383.4985,384.5583,383.2311,383.3401,14407.0
2023-06-06 12:00:00,387.03,387.13,385.93,386.24,11220.0,383.3401,383.4391,382.2505,382.5576,11220.0
2023-06-06 12:30:00,386.27,387.45,386.23,387.45,8117.0,382.5873,383.7561,382.5477,383.7561,8117.0
2023-06-06 13:00:00,387.59,388.05,386.98,387.77,13691.0,383.8947,384.3503,383.2905,384.073,13691.0
2023-06-06 13:30:00,387.67,387.67,386.34,386.89,10969.0,383.974,383.974,382.6566,383.2014,10969.0
2023-06-06 14:00:00,386.9,387.54,386.89,387.47,8160.0,383.2113,383.8452,383.2014,383.7759,8160.0
2023-06-06 14:30:00,387.49,388.55,387.49,388.01,9818.0,383.7957,384.8456,383.7957,384.3107,9818.0
2023-06-06 15:00:00,388.12,389.15,387.84,388.74,23559.0,384.4197,385.4398,384.1423,385.0338,23559.0
2023-06-06 15:30:00,388.75,390.35,388.65,388.65,74904.0,385.0437,386.6284,384.9446,384.9446,74904.0
2023-06-07 09:30:00,387.9,387.9,384.87,385.67,25100.0,384.2018,384.2018,381.2006,381.993,25100.0
2023-06-07 10:00:00,385.68,387.53,385.68,386.85,11352.0,382.0029,383.8353,382.0029,383.1618,11352.0
2023-06-07 10:30:00,387.1,388.68,386.84,388.31,16679.0,383.4094,384.9743,383.1519,384.6079,16679.0
2023-06-07 11:00:00,388.08,388.53,385.98,386.85,10338.0,384.38,384.8258,382.3001,383.1618,10338.0
2023-06-07 11:30:00,386.92,388.06,386.86,387.62,8660.0,383.2311,384.3602,383.1717,383.9244,8660.0
2023-06-07 12:00:00,387.64,388.62,387.41,388.13,17216.0,383.9442,384.9149,383.7164,384.4296,17216.0
2023-06-07 12:30:00,388.02,388.2,387.16,387.65,14623.0,384.3206,384.4989,383.4688,383.9541,14623.0
2023-06-07 13:00:00,387.47,387.88,386.87,387.17,21735.0,383.7759,384.182,383.1816,383.4787,21735.0
2023-06-07 13:30:00,386.9,387.47,386.7,387.34,6205.0,383.2113,383.7759,383.0132,383.6471,6205.0
2023-06-07 14:00:00,387.41,387.41,386.25,386.74,18494.0,383.7164,383.7164,382.5675,383.0528,18494.0
2023-06-07 14:30:00,386.79,387.3,385.67,385.74,27238.0,383.1023,383.6075,381.993,382.0624,27238.0
2023-06-07 15:00:00,385.76,385.86,384.37,384.41,16803.0,382.0822,382.1812,380.7054,380.745,16803.0
2023-06-07 15:30:00,384.5,385.69,383.87,384.54,68701.0,380.8342,382.0128,380.2102,380.8738,68701.0
2023-06-08 09:30:00,383.82,388.24,383.82,388.24,23418.0,380.1607,384.5385,380.1607,384.5385,23418.0
2023-06-08 10:00:00,388.75,391.87,388.04,390.0,43106.0,385.0437,388.1339,384.3404,386.2817,43106.0
2023-06-08 10:30:00,389.92,390.37,387.0,387.03,23838.0,386.2025,386.6482,383.3103,383.3401,23838.0
2023-06-08 11:00:00,387.52,387.52,386.61,386.98,16164.0,383.8254,383.8254,382.9241,383.2905,16164.0
2023-06-08 11:30:00,387.2,388.32,387.17,387.71,13362.0,383.5084,384.6178,383.4787,384.0136,13362.0
2023-06-08 12:00:00,387.6,388.03,386.64,387.12,9613.0,383.9046,384.3305,382.9538,383.4292,9613.0
2023-06-08 12:30:00,387.0,387.42,385.75,386.4,16269.0,383.3103,383.7263,382.0723,382.7161,16269.0
2023-06-08 13:00:00,386.17,386.99,385.98,386.36,10916.0,382.4883,383.3004,382.3001,382.6764,10916.0
2023-06-08 13:30:00,386.45,387.51,386.21,386.21,17834.0,382.7656,383.8155,382.5279,382.5279,17834.0
2023-06-08 14:00:00,386.41,387.77,386.12,387.77,15278.0,382.726,384.073,382.4387,384.073,15278.0
2023-06-08 14:30:00,387.67,389.12,387.55,388.65,20336.0,383.974,385.4101,383.8551,384.9446,20336.0
2023-06-08 15:00:00,388.57,390.21,388.54,389.9,46443.0,384.8654,386.4897,384.8357,386.1827,46443.0
2023-06-08 15:30:00,389.86,389.89,388.34,389.21,71155.0,386.1431,386.1728,384.6376,385.4993,71155.0
2023-06-09 09:30:00,388.18,392.43,387.28,391.84,37061.0,384.4791,388.6886,383.5877,388.1042,37061.0
2023-06-09 10:00:00,391.8,393.4,391.5,392.96,34486.0,388.0646,389.6493,387.7674,389.2135,34486.0
2023-06-09 10:30:00,393.04,394.7,392.95,394.7,16946.0,389.2928,390.9369,389.2036,390.9369,16946.0
2023-06-09 11:00:00,394.65,395.7,393.75,393.94,23266.0,390.8874,391.9274,389.996,390.1842,23266.0
2023-06-09 11:30:00,394.02,394.69,393.65,394.06,20548.0,390.2634,390.927,389.8969,390.303,20548.0
2023-06-09 12:00:00,393.72,394.27,392.4,392.98,14903.0,389.9663,390.511,388.6589,389.2333,14903.0
2023-06-09 12:30:00,392.85,393.17,391.94,392.8,13654.0,389.1046,389.4215,388.2032,389.055,13654.0
2023-06-09 13:00:00,392.59,393.5,392.11,393.38,15695.0,388.847,389.7484,388.3716,389.6295,15695.0
2023-06-09 13:30:00,393.3,394.5,393.23,394.18,13941.0,389.5503,390.7388,389.4809,390.4219,13941.0
2023-06-09 14:00:00,394.36,394.48,393.84,394.3,18590.0,390.6002,390.719,390.0851,390.5407,18590.0
2023-06-09 14:30:00,394.19,394.92,393.98,394.0,11289.0,390.4318,391.1548,390.2238,390.2436,11289.0
2023-06-09 15:00:00,394.0,394.99,394.0,394.45,21759.0,390.2436,391.2242,390.2436,390.6893,21759.0
2023-06-09 15:30:00,394.42,394.58,393.74,393.93,50963.0,390.6596,390.8181,389.9861,390.1743,50963.0
2023-06-12 09:30:00,393.75,396.5,393.29,393.44,60914.0,389.996,392.7198,389.5404,389.6889,60914.0
2023-06-12 10:00:00,393.58,393.63,392.2,393.24,14246.0,389.8276,389.8771,388.4608,389.4908,14246.0
2023-06-12 10:30:00,393.25,394.56,393.22,394.03,35926.0,389.5008,390.7983,389.471,390.2733,35926.0
2023-06-12 11:00:00,393.77,394.23,393.01,393.98,38801.0,390.0158,390.4714,389.263,390.2238,38801.0
2023-06-12 11:30:00,394.03,396.03,393.87,396.02,32847.0,390.2733,392.2542,390.1148,392.2443,32847.0
2023-06-12 12:00:00,395.97,396.67,395.55,395.86,11707.0,392.1948,392.8881,391.7788,392.0859,11707.0
2023-06-12 12:30:00,395.85,395.89,394.54,394.58,20263.0,392.076,392.1156,390.7785,390.8181,20263.0
2023-06-12 13:00:00,394.83,395.08,394.22,394.58,32688.0,391.0657,391.3133,390.4615,390.8181,32688.0
2023-06-12 13:30:00,394.53,394.87,393.83,394.78,11353.0,390.7686,391.1053,390.0752,391.0162,11353.0
2023-06-12 14:00:00,394.95,394.95,393.79,394.03,29894.0,391.1845,391.1845,390.0356,390.2733,29894.0
2023-06-12 14:30:00,394.0,394.74,393.96,394.19,23970.0,390.2436,390.9765,390.204,390.4318,23970.0
2023-06-12 15:00:00,394.09,394.75,393.99,394.61,34259.0,390.3327,390.9865,390.2337,390.8478,34259.0
2023-06-12 15:30:00,394.52,395.32,393.86,395.28,103888.0,390.7586,391.551,390.1049,391.5114,103888.0
2023-06-13 09:30:00,394.36,394.85,392.97,394.85,23527.0,390.6002,391.0855,389.2234,391.0855,23527.0
2023-06-13 10:00:00,395.0,395.3,393.64,394.01,40666.0,391.2341,391.5312,389.887,390.2535,40666.0
2023-06-13 10:30:00,393.96,396.84,393.96,395.5,29414.0,390.204,393.0565,390.204,391.7293,29414.0
2023-06-13 11:00:00,395.35,396.24,395.0,395.58,7002.0,391.5807,392.4622,391.2341,391.8085,7002.0
2023-06-13 11:30:00,395.38,397.8,395.33,397.06,22951.0,391.6104,394.0074,391.5609,393.2744,22951.0
2023-06-13 12:00:00,397.04,398.82,397.04,398.77,18759.0,393.2546,395.0177,393.2546,394.9681,18759.0
2023-06-13 12:30:00,398.75,400.2,398.52,400.15,77033.0,394.9483,396.3845,394.7205,396.335,77033.0
2023-06-13 13:00:00,400.21,400.73,399.49,399.86,17344.0,396.3944,396.9094,395.6813,396.0477,17344.0
2023-06-13 13:30:00,399.96,400.51,398.76,398.76,10281.0,396.1468,396.6915,394.9582,394.9582,10281.0
2023-06-13 14:00:00,398.93,399.28,398.37,398.65,13473.0,395.1266,395.4733,394.5719,394.8493,13473.0
2023-06-13 14:30:00,398.55,398.6,397.14,397.16,17751.0,394.7502,394.7997,393.3537,393.3735,17751.0
2023-06-13 15:00:00,397.19,397.78,397.13,397.23,12340.0,393.4032,393.9876,393.3438,393.4428,12340.0
2023-06-13 15:30:00,397.35,397.35,396.46,397.09,44082.0,393.5617,393.5617,392.6802,393.3041,44082.0
2023-06-14 09:30:00,397.86,398.47,389.84,395.16,48666.0,394.0668,394.671,386.1233,391.3925,48666.0
2023-06-14 10:00:00,394.52,395.88,392.61,392.69,20836.0,390.7586,392.1057,388.8669,388.9461,20836.0
2023-06-14 10:30:00,392.87,393.62,391.86,392.07,33924.0,389.1244,389.8672,388.124,388.332,33924.0
2023-06-14 11:00:00,392.34,394.52,391.5,394.52,24193.0,388.5994,390.7586,387.7674,390.7586,24193.0
2023-06-14 11:30:00,394.34,394.62,393.29,394.44,24223.0,390.5804,390.8577,389.5404,390.6794,24223.0
2023-06-14 12:00:00,394.52,395.27,393.78,395.01,20766.0,390.7586,391.5015,390.0257,391.244,20766.0
2023-06-14 12:30:00,395.17,395.17,391.65,391.73,17344.0,391.4024,391.4024,387.916,387.9952,17344.0
2023-06-14 13:00:00,391.54,392.65,391.36,391.67,15957.0,387.8071,388.9065,387.6288,387.9358,15957.0
2023-06-14 13:30:00,391.69,392.16,391.39,391.56,12212.0,387.9556,388.4211,387.6585,387.8269,12212.0
2023-06-14 14:00:00,391.69,391.69,389.48,390.09,19483.0,387.9556,387.9556,385.7667,386.3709,19483.0
2023-06-14 14:30:00,389.97,391.04,389.95,390.6,26696.0,386.252,387.3118,386.2322,386.876,26696.0
2023-06-14 15:00:00,390.63,392.17,390.63,391.77,18407.0,386.9057,388.4311,386.9057,388.0349,18407.0
2023-06-14 15:30:00,391.65,392.19,390.63,391.24,52006.0,387.916,388.4509,386.9057,387.5099,52006.0
2023-06-15 09:30:00,393.4,398.23,392.47,397.49,33475.0,389.6493,394.4333,388.7282,393.7003,33475.0
2023-06-15 10:00:00,397.49,398.01,395.92,396.03,24235.0,393.7003,394.2154,392.1453,392.2542,24235.0
2023-06-15 10:30:00,395.89,397.17,395.48,397.14,18774.0,392.1156,393.3834,391.7095,393.3537,18774.0
2023-06-15 11:00:00,396.95,397.83,396.95,397.69,18761.0,393.1655,394.0371,393.1655,393.8984,18761.0
2023-06-15 11:30:00,397.49,399.12,397.39,398.43,27486.0,393.7003,395.3148,393.6013,394.6314,27486.0
2023-06-15 12:00:00,398.62,398.69,397.91,398.39,12818.0,394.8196,394.8889,394.1163,394.5917,12818.0
2023-06-15 12:30:00,398.6,399.14,398.44,398.44,22384.0,394.7997,395.3346,394.6413,394.6413,22384.0
2023-06-15 13:00:00,398.58,398.58,397.15,397.53,16690.0,394.7799,394.7799,393.3636,393.7399,16690.0
2023-06-15 13:30:00,397.74,398.73,397.66,398.4,8365.0,393.9479,394.9285,393.8687,394.6017,8365.0
2023-06-15 14:00:00,398.38,398.67,397.28,398.53,22885.0,394.5818,394.8691,393.4923,394.7304,22885.0
2023-06-15 14:30:00,398.53,399.15,398.43,399.06,13071.0,394.7304,395.3445,394.6314,395.2554,13071.0
2023-06-15 15:00:00,399.2,400.14,399.06,400.08,43121.0,395.394,396.3251,395.2554,396.2656,43121.0
2023-06-15 15:30:00,400.12,400.52,399.27,400.1,92042.0,396.3053,396.7014,395.4634,396.2854,92042.0
2023-06-16 09:30:00,399.62,403.97,399.62,402.43,142893.0,395.81,400.1185,395.81,398.5932,142893.0
2023-06-16 10:00:00,402.61,404.2,402.27,403.73,30957.0,398.7715,400.3464,398.4348,399.8808,30957.0
2023-06-16 10:30:00,403.68,405.83,403.47,405.35,27730.0,399.8313,401.9608,399.6233,401.4854,27730.0
2023-06-16 11:00:00,405.11,406.91,404.65,406.16,47817.0,401.2477,403.0305,400.7921,402.2877,47817.0
2023-06-16 11:30:00,406.17,406.4,405.58,405.99,20621.0,402.2976,402.5254,401.7132,402.1193,20621.0
2023-06-16 12:00:00,406.21,406.51,405.51,406.06,14877.0,402.3372,402.6343,401.6439,402.1886,14877.0
2023-06-16 12:30:00,406.01,406.72,404.77,405.06,21472.0,402.1391,402.8423,400.9109,401.1982,21472.0
2023-06-16 13:00:00,405.31,406.95,405.26,406.66,17511.0,401.4458,403.0701,401.3963,402.7829,17511.0
2023-06-16 13:30:00,406.77,407.07,406.31,406.98,17083.0,402.8919,403.189,402.4362,403.0999,17083.0
2023-06-16 14:00:00,407.15,407.79,406.69,407.77,27383.0,403.2682,403.9021,402.8126,403.8823,27383.0
2023-06-16 14:30:00,407.67,407.67,405.59,405.73,28716.0,403.7833,403.7833,401.7231,401.8618,28716.0
2023-06-16 15:00:00,405.61,406.21,405.28,405.37,22113.0,401.7429,402.3372,401.4161,401.5052,22113.0
2023-06-16 15:30:00,405.15,406.32,404.87,406.3,106895.0,401.2873,402.4461,401.01,402.4263,106895.0
2023-06-20 09:30:00,406.33,411.16,405.66,411.16,62902.0,402.456,407.24,401.7924,407.24,62902.0
2023-06-20 10:00:00,410.79,411.35,408.77,410.88,23410.0,406.8735,407.4282,404.8728,406.9627,23410.0
2023-06-20 10:30:00,410.88,412.11,410.16,410.57,22279.0,406.9627,408.1809,406.2495,406.6556,22279.0
2023-06-20 11:00:00,410.66,411.23,408.9,410.84,28173.0,406.7448,407.3093,405.0015,406.9231,28173.0
2023-06-20 11:30:00,410.89,412.14,410.64,411.35,22709.0,406.9726,408.2107,406.725,407.4282,22709.0
2023-06-20 12:00:00,411.31,411.86,410.46,411.47,27835.0,407.3886,407.9333,406.5467,407.547,27835.0
2023-06-20 12:30:00,411.32,412.61,411.2,411.43,33837.0,407.3985,408.6762,407.2796,407.5074,33837.0
2023-06-20 13:00:00,411.44,411.87,410.39,411.23,22411.0,407.5173,407.9432,406.4773,407.3093,22411.0
2023-06-20 13:30:00,411.35,411.51,410.51,410.62,8125.0,407.4282,407.5867,406.5962,406.7051,8125.0
2023-06-20 14:00:00,410.62,411.24,410.29,411.24,12467.0,406.7051,407.3192,406.3783,407.3192,12467.0
2023-06-20 14:30:00,411.2,411.49,410.57,410.66,10439.0,407.2796,407.5669,406.6556,406.7448,10439.0
2023-06-20 15:00:00,410.47,410.99,410.27,410.9,16359.0,406.5566,407.0716,406.3585,406.9825,16359.0
2023-06-20 15:30:00,410.93,410.93,409.95,410.28,61757.0,407.0122,407.0122,406.0415,406.3684,61757.0
2023-06-21 09:30:00,411.53,413.12,410.73,412.52,25907.0,407.6065,409.1813,406.8141,408.587,25907.0
2023-06-21 10:00:00,412.65,414.63,412.2,414.58,34487.0,408.7158,410.6769,408.2701,410.6274,34487.0
2023-06-21 10:30:00,414.14,414.9,413.28,414.57,32440.0,410.1916,410.9443,409.3398,410.6175,32440.0
2023-06-21 11:00:00,414.32,415.2,414.0,414.77,25426.0,410.3699,411.2415,410.0529,410.8156,25426.0
2023-06-21 11:30:00,414.56,415.84,414.04,415.15,23276.0,410.6076,411.8754,410.0925,411.192,23276.0
2023-06-21 12:00:00,415.36,416.16,414.41,414.41,10891.0,411.4,412.1923,410.459,410.459,10891.0
2023-06-21 12:30:00,414.62,415.5,413.77,414.21,14518.0,410.667,411.5386,409.8251,410.2609,14518.0
2023-06-21 13:00:00,414.0,414.76,413.88,414.31,12656.0,410.0529,410.8057,409.9341,410.36,12656.0
2023-06-21 13:30:00,414.14,414.82,413.84,414.35,10536.0,410.1916,410.8651,409.8944,410.3996,10536.0
2023-06-21 14:00:00,414.21,417.06,414.21,416.98,30955.0,410.2609,413.0837,410.2609,413.0045,30955.0
2023-06-21 14:30:00,416.92,417.75,416.45,416.82,37266.0,412.9451,413.7672,412.4796,412.846,37266.0
2023-06-21 15:00:00,416.75,417.11,415.36,415.48,25910.0,412.7767,413.1333,411.4,411.5188,25910.0
2023-06-21 15:30:00,415.49,415.98,414.4,414.47,74357.0,411.5287,412.014,410.4491,410.5184,74357.0
2023-06-22 09:30:00,414.93,417.62,411.73,416.68,46902.0,410.9741,413.6384,407.8046,412.7074,46902.0
2023-06-22 10:00:00,416.68,418.05,415.93,416.17,33765.0,412.7074,414.0643,411.9645,412.2022,33765.0
2023-06-22 10:30:00,415.62,416.96,414.91,415.81,10947.0,411.6575,412.9847,410.9542,411.8457,10947.0
2023-06-22 11:00:00,415.66,416.04,415.02,415.5,13789.0,411.6971,412.0735,411.0632,411.5386,13789.0
2023-06-22 11:30:00,415.61,416.19,414.91,416.16,11379.0,411.6476,412.222,410.9542,412.1923,11379.0
2023-06-22 12:00:00,416.04,416.77,415.71,416.5,9647.0,412.0735,412.7965,411.7466,412.5291,9647.0
2023-06-22 12:30:00,416.36,416.36,415.8,416.27,6018.0,412.3904,412.3904,411.8358,412.3013,6018.0
2023-06-22 13:00:00,416.27,416.63,416.19,416.43,9884.0,412.3013,412.6578,412.222,412.4598,9884.0
2023-06-22 13:30:00,416.45,418.18,416.45,418.11,16330.0,412.4796,414.1931,412.4796,414.1237,16330.0
2023-06-22 14:00:00,418.1,418.53,417.95,418.53,13869.0,414.1138,414.5397,413.9653,414.5397,13869.0
2023-06-22 14:30:00,418.52,418.66,417.3,418.13,19861.0,414.5298,414.6685,413.3215,414.1435,19861.0
2023-06-22 15:00:00,418.08,418.33,417.59,417.89,10377.0,414.094,414.3416,413.6087,413.9058,10377.0
2023-06-22 15:30:00,417.83,417.83,416.12,417.05,81395.0,413.8464,413.8464,412.1527,413.0738,81395.0
2023-06-23 09:30:00,418.26,418.66,416.35,417.08,22014.0,414.2723,414.6685,412.3805,413.1036,22014.0
2023-06-23 10:00:00,417.23,419.33,417.23,419.33,8721.0,413.2521,415.3321,413.2521,415.3321,8721.0
2023-06-23 10:30:00,418.89,419.05,416.92,417.33,12677.0,414.8963,415.0548,412.9451,413.3512,12677.0
2023-06-23 11:00:00,417.48,417.75,416.81,417.07,17115.0,413.4997,413.7672,412.8361,413.0937,17115.0
2023-06-23 11:30:00,417.42,417.97,416.76,417.5,8595.0,413.4403,413.9851,412.7866,413.5196,8595.0
2023-06-23 12:00:00,417.41,417.86,417.29,417.35,8726.0,413.4304,413.8761,413.3116,413.371,8726.0
2023-06-23 12:30:00,417.53,417.59,416.46,416.62,10720.0,413.5493,413.6087,412.4895,412.6479,10720.0
2023-06-23 13:00:00,416.58,416.61,415.35,415.5,11811.0,412.6083,412.638,411.3901,411.5386,11811.0
2023-06-23 13:30:00,415.41,416.25,415.25,415.76,7553.0,411.4495,412.2815,411.291,411.7961,7553.0
2023-06-23 14:00:00,415.82,416.07,415.51,415.51,6799.0,411.8556,412.1032,411.5485,411.5485,6799.0
2023-06-23 14:30:00,415.64,415.99,415.15,415.4,7672.0,411.6773,412.024,411.192,411.4396,7672.0
2023-06-23 15:00:00,415.43,415.89,415.02,415.23,15106.0,411.4693,411.9249,411.0632,411.2712,15106.0
2023-06-23 15:30:00,415.23,416.17,414.58,415.64,83303.0,411.2712,412.2022,410.6274,411.6773,83303.0
2023-06-26 09:30:00,415.87,416.07,413.58,414.93,19314.0,411.9051,412.1032,409.6369,410.9741,19314.0
2023-06-26 10:00:00,415.11,415.11,413.41,413.64,7290.0,411.1523,411.1523,409.4685,409.6964,7290.0
2023-06-26 10:30:00,413.92,414.4,412.81,413.22,9291.0,409.9737,410.4491,408.8743,409.2804,9291.0
2023-06-26 11:00:00,413.23,413.67,412.49,413.09,11430.0,409.2903,409.7261,408.5573,409.1516,11430.0
2023-06-26 11:30:00,412.89,413.51,412.19,412.53,9986.0,408.9535,409.5676,408.2602,408.5969,9986.0
2023-06-26 12:00:00,412.56,414.2,412.56,414.19,10836.0,408.6267,410.251,408.6267,410.2411,10836.0
2023-06-26 12:30:00,414.17,414.54,413.71,414.16,8966.0,410.2213,410.5878,409.7657,410.2114,8966.0
2023-06-26 13:00:00,414.17,414.3,413.18,413.37,8741.0,410.2213,410.3501,409.2407,409.4289,8741.0
2023-06-26 13:30:00,413.4,415.32,413.37,414.91,12125.0,409.4586,411.3603,409.4289,410.9542,12125.0
2023-06-26 14:00:00,414.92,414.93,413.79,414.33,8212.0,410.9642,410.9741,409.8449,410.3798,8212.0
2023-06-26 14:30:00,414.25,415.03,414.25,414.5,8885.0,410.3005,411.0731,410.3005,410.5482,8885.0
2023-06-26 15:00:00,414.46,414.78,414.23,414.66,5240.0,410.5085,410.8255,410.2807,410.7066,5240.0
2023-06-26 15:30:00,414.63,415.25,413.95,414.03,35908.0,410.6769,411.291,410.0034,410.0826,35908.0
2023-06-27 09:30:00,408.17,413.66,407.0,410.76,40736.0,404.2785,409.7162,403.1197,406.8438,40736.0
2023-06-27 10:00:00,410.4,412.11,409.99,411.27,38419.0,406.4872,408.1809,406.0812,407.349,38419.0
2023-06-27 10:30:00,411.25,413.4,411.21,412.14,12160.0,407.3291,409.4586,407.2895,408.2107,12160.0
2023-06-27 11:00:00,412.27,413.23,411.96,412.9,17205.0,408.3394,409.2903,408.0324,408.9634,17205.0
2023-06-27 11:30:00,412.46,413.13,412.41,412.53,12685.0,408.5276,409.1912,408.4781,408.5969,12685.0
2023-06-27 12:00:00,412.44,413.87,412.44,413.5,6267.0,408.5078,409.9242,408.5078,409.5577,6267.0
2023-06-27 12:30:00,413.2,413.44,412.51,412.61,6064.0,409.2606,409.4983,408.5771,408.6762,6064.0
2023-06-27 13:00:00,412.84,413.84,412.69,413.84,11518.0,408.904,409.8944,408.7554,409.8944,11518.0
2023-06-27 13:30:00,414.03,414.77,413.81,413.81,6640.0,410.0826,410.8156,409.8647,409.8647,6640.0
2023-06-27 14:00:00,413.79,414.7,413.79,414.25,3269.0,409.8449,410.7463,409.8449,410.3005,3269.0
2023-06-27 14:30:00,414.25,414.74,414.25,414.48,11789.0,410.3005,410.7859,410.3005,410.5283,11789.0
2023-06-27 15:00:00,414.31,414.82,414.1,414.33,10851.0,410.36,410.8651,410.152,410.3798,10851.0
2023-06-27 15:30:00,414.36,415.54,414.33,414.6,53768.0,410.4095,411.5782,410.3798,410.6472,53768.0
2023-06-28 09:30:00,414.58,414.58,412.95,413.2,9746.0,410.6274,410.6274,409.0129,409.2606,9746.0
2023-06-28 10:00:00,413.15,413.23,411.92,411.92,7290.0,409.211,409.2903,407.9928,407.9928,7290.0
2023-06-28 10:30:00,411.96,413.34,411.96,413.13,9179.0,408.0324,409.3992,408.0324,409.1912,9179.0
2023-06-28 11:00:00,413.21,415.87,413.14,415.87,6468.0,409.2705,411.9051,409.2011,411.9051,6468.0
2023-06-28 11:30:00,415.69,416.26,415.12,416.06,7134.0,411.7268,412.2914,411.1622,412.0933,7134.0
2023-06-28 12:00:00,416.13,416.24,415.05,415.77,4602.0,412.1626,412.2716,411.0929,411.806,4602.0
2023-06-28 12:30:00,415.77,415.97,414.96,414.97,6663.0,411.806,412.0041,411.0038,411.0137,6663.0
2023-06-28 13:00:00,414.78,414.85,414.24,414.44,5311.0,410.8255,410.8948,410.2906,410.4887,5311.0
2023-06-28 13:30:00,414.3,415.54,413.83,415.03,13880.0,410.3501,411.5782,409.8845,411.0731,13880.0
2023-06-28 14:00:00,414.85,414.85,413.57,413.69,20833.0,410.8948,410.8948,409.627,409.7459,20833.0
2023-06-28 14:30:00,413.7,414.45,413.37,414.27,11979.0,409.7558,410.4986,409.4289,410.3203,11979.0
2023-06-28 15:00:00,414.31,415.17,413.93,414.45,12162.0,410.36,411.2118,409.9836,410.4986,12162.0
2023-06-28 15:30:00,414.45,415.41,414.37,415.36,52218.0,410.4986,411.4495,410.4194,411.4,52218.0
2023-06-29 09:30:00,415.09,416.99,414.33,416.13,24757.0,411.1325,413.0144,410.3798,412.1626,24757.0
2023-06-29 10:00:00,416.03,418.19,416.0,417.51,17888.0,412.0636,414.203,412.0339,413.5295,17888.0
2023-06-29 10:30:00,417.52,418.53,417.4,417.94,17220.0,413.5394,414.5397,413.4205,413.9554,17220.0
2023-06-29 11:00:00,417.95,420.77,417.95,420.6,29076.0,413.9653,416.7584,413.9653,416.59,29076.0
2023-06-29 11:30:00,420.24,420.6,419.54,419.56,23251.0,416.2334,416.59,415.5401,415.5599,23251.0
2023-06-29 12:00:00,419.53,420.6,418.59,420.56,14893.0,415.5302,416.59,414.5992,416.5504,14893.0
2023-06-29 12:30:00,420.42,420.67,420.25,420.25,7826.0,416.4117,416.6593,416.2433,416.2433,7826.0
2023-06-29 13:00:00,420.28,421.75,420.27,421.53,29362.0,416.2731,417.729,416.2631,417.5111,29362.0
2023-06-29 13:30:00,421.5,421.95,420.62,421.14,28773.0,417.4814,417.9271,416.6098,417.1249,28773.0
2023-06-29 14:00:00,421.05,421.54,420.36,420.86,23226.0,417.0357,417.521,416.3523,416.8475,23226.0
2023-06-29 14:30:00,421.0,421.14,419.99,420.93,29878.0,416.9862,417.1249,415.9858,416.9169,29878.0
2023-06-29 15:00:00,420.93,421.1,420.06,420.28,31636.0,416.9169,417.0852,416.0551,416.2731,31636.0
2023-06-29 15:30:00,420.22,421.05,419.37,420.91,91613.0,416.2136,417.0357,415.3717,416.897,91613.0
2023-06-30 09:30:00,421.55,424.54,421.55,423.29,51455.0,417.5309,420.4924,417.5309,419.2544,51455.0
2023-06-30 10:00:00,423.59,425.83,423.49,425.09,19456.0,419.5515,421.7701,419.4524,421.0372,19456.0
2023-06-30 10:30:00,425.09,426.25,424.58,425.74,45173.0,421.0372,422.1861,420.5321,421.681,45173.0
2023-06-30 11:00:00,425.95,426.61,425.55,426.33,50497.0,421.889,422.5427,421.4928,422.2654,50497.0
2023-06-30 11:30:00,426.23,426.66,425.52,426.52,26258.0,422.1663,422.5922,421.4631,422.4536,26258.0
2023-06-30 12:00:00,426.41,427.79,426.34,427.18,39555.0,422.3446,423.7115,422.2753,423.1073,39555.0
2023-06-30 12:30:00,427.18,427.94,426.37,427.73,25833.0,423.1073,423.86,422.305,423.652,25833.0
2023-06-30 13:00:00,427.9,428.52,427.18,427.86,17963.0,423.8204,424.4345,423.1073,423.7808,17963.0
2023-06-30 13:30:00,428.0,428.18,427.19,427.67,12285.0,423.9194,424.0977,423.1172,423.5926,12285.0
2023-06-30 14:00:00,427.93,429.27,427.85,429.14,19614.0,423.8501,425.1773,423.7709,425.0486,19614.0
2023-06-30 14:30:00,429.14,429.75,428.85,429.16,25582.0,425.0486,425.6528,424.7613,425.0684,25582.0
2023-06-30 15:00:00,429.27,429.43,428.39,428.96,22505.0,425.1773,425.3358,424.3057,424.8703,22505.0
2023-06-30 15:30:00,428.85,428.85,427.27,427.28,71266.0,424.7613,424.7613,423.1964,423.2063,71266.0
2023-07-03 09:30:00,422.75,424.03,415.71,419.18,27468.0,418.7195,419.9873,411.7466,415.1835,27468.0
2023-07-03 10:00:00,419.02,420.0,416.5,418.5,29719.0,415.0251,415.9957,412.5291,414.51,29719.0
2023-07-03 10:30:00,419.03,421.5,419.03,421.48,22745.0,415.035,417.4814,415.035,417.4616,22745.0
2023-07-03 11:00:00,421.23,421.32,419.75,420.91,17837.0,417.214,417.3031,415.7481,416.897,17837.0
2023-07-03 11:30:00,420.7,421.12,419.52,420.87,19237.0,416.689,417.105,415.5203,416.8574,19237.0
2023-07-03 12:00:00,420.78,421.43,419.55,420.68,23428.0,416.7683,417.4121,415.55,416.6692,23428.0
2023-07-03 12:30:00,420.56,421.36,420.0,420.63,50734.0,416.5504,417.3428,415.9957,416.6197,50734.0
2023-07-05 09:30:00,421.69,421.94,419.5,421.16,56329.0,417.6696,417.9172,415.5005,417.1447,56329.0
2023-07-05 10:00:00,421.22,421.65,419.55,419.74,15204.0,417.2041,417.63,415.55,415.7382,15204.0
2023-07-05 10:30:00,419.67,419.7,418.44,419.27,13816.0,415.6689,415.6986,414.4506,415.2727,13816.0
2023-07-05 11:00:00,419.45,419.66,418.7,418.94,21983.0,415.451,415.659,414.7081,414.9458,21983.0
2023-07-05 11:30:00,418.74,418.82,417.23,417.37,10566.0,414.7477,414.827,413.2521,413.3908,10566.0
2023-07-05 12:00:00,417.37,417.71,416.97,417.25,14099.0,413.3908,413.7276,412.9946,413.2719,14099.0
2023-07-05 12:30:00,417.08,417.6,416.59,417.04,15186.0,413.1036,413.6186,412.6182,413.0639,15186.0
2023-07-05 13:00:00,417.08,417.25,416.68,416.76,23418.0,413.1036,413.2719,412.7074,412.7866,23418.0
2023-07-05 13:30:00,416.87,417.55,415.52,416.46,31871.0,412.8956,413.5691,411.5584,412.4895,31871.0
2023-07-05 14:00:00,416.56,417.23,416.07,417.23,20207.0,412.5885,413.2521,412.1032,413.2521,20207.0
2023-07-05 14:30:00,417.25,417.71,416.65,417.71,13890.0,413.2719,413.7276,412.6777,413.7276,13890.0
2023-07-05 15:00:00,417.84,418.36,417.69,418.36,26030.0,413.8563,414.3714,413.7077,414.3714,26030.0
2023-07-05 15:30:00,418.46,418.98,417.67,418.79,105587.0,414.4704,414.9854,413.6879,414.7973,105587.0
2023-07-06 09:30:00,419.01,420.19,412.61,417.71,46576.0,415.0152,416.1839,408.6762,413.7276,46576.0
2023-07-06 10:00:00,417.57,418.29,415.89,416.54,18642.0,413.5889,414.302,411.9249,412.5687,18642.0
2023-07-06 10:30:00,416.69,417.62,416.08,417.07,20974.0,412.7173,413.6384,412.1131,413.0937,20974.0
2023-07-06 11:00:00,417.06,418.48,416.09,417.71,29688.0,413.0837,414.4902,412.123,413.7276,29688.0
2023-07-06 11:30:00,417.96,418.1,416.89,417.85,9750.0,413.9752,414.1138,412.9154,413.8662,9750.0
2023-07-06 12:00:00,417.74,418.56,416.94,417.11,16980.0,413.7573,414.5694,412.9649,413.1333,16980.0
2023-07-06 12:30:00,417.15,417.16,416.4,416.76,16009.0,413.1729,413.1828,412.43,412.7866,16009.0
2023-07-06 13:00:00,416.88,418.15,416.82,418.15,20807.0,412.9055,414.1634,412.846,414.1634,20807.0
2023-07-06 13:30:00,418.21,418.9,416.81,416.88,11331.0,414.2228,414.9062,412.8361,412.9055,11331.0
2023-07-06 14:00:00,416.91,417.3,416.13,417.0,12354.0,412.9352,413.3215,412.1626,413.0243,12354.0
2023-07-06 14:30:00,417.11,418.36,416.81,417.29,14805.0,413.1333,414.3714,412.8361,413.3116,14805.0
2023-07-06 15:00:00,417.17,417.45,415.67,415.75,24365.0,413.1927,413.47,411.707,411.7862,24365.0
2023-07-06 15:30:00,415.75,416.82,415.19,415.85,118787.0,411.7862,412.846,411.2316,411.8853,118787.0
2023-07-07 09:30:00,414.83,415.7,413.43,414.86,18477.0,410.875,411.7367,409.4884,410.9047,18477.0
2023-07-07 10:00:00,414.95,416.73,414.58,416.73,11401.0,410.9939,412.7569,410.6274,412.7569,11401.0
2023-07-07 10:30:00,416.31,416.61,415.41,415.49,7147.0,412.3409,412.638,411.4495,411.5287,7147.0
2023-07-07 11:00:00,415.46,416.04,415.15,415.68,8519.0,411.499,412.0735,411.192,411.7169,8519.0
2023-07-07 11:30:00,415.68,416.17,414.88,415.04,9712.0,411.7169,412.2022,410.9245,411.083,9712.0
2023-07-07 12:00:00,415.09,416.92,415.07,416.92,7028.0,411.1325,412.9451,411.1127,412.9451,7028.0
2023-07-07 12:30:00,416.92,417.88,416.6,417.39,6722.0,412.9451,413.8959,412.6281,413.4106,6722.0
2023-07-07 13:00:00,417.45,417.66,417.05,417.08,15050.0,413.47,413.678,413.0738,413.1036,15050.0
2023-07-07 13:30:00,417.11,417.9,416.74,417.4,25524.0,413.1333,413.9157,412.7668,413.4205,25524.0
2023-07-07 14:00:00,417.31,418.18,416.95,417.85,20250.0,413.3314,414.1931,412.9748,413.8662,20250.0
2023-07-07 14:30:00,417.75,418.0,417.19,417.42,20041.0,413.7672,414.0148,413.2125,413.4403,20041.0
2023-07-07 15:00:00,417.59,417.68,416.18,416.62,27745.0,413.6087,413.6978,412.2121,412.6479,27745.0
2023-07-07 15:30:00,416.63,416.79,414.32,414.79,73172.0,412.6578,412.8163,410.3699,410.8354,73172.0
2023-07-10 09:30:00,414.72,418.81,413.65,418.0,18130.0,410.7661,414.8171,409.7063,414.0148,18130.0
2023-07-10 10:00:00,417.97,418.46,416.91,417.62,16119.0,413.9851,414.4704,412.9352,413.6384,16119.0
2023-07-10 10:30:00,417.48,417.63,415.46,415.8,7078.0,413.4997,413.6483,411.499,411.8358,7078.0
2023-07-10 11:00:00,415.72,415.97,414.33,415.84,12206.0,411.7565,412.0041,410.3798,411.8754,12206.0
2023-07-10 11:30:00,415.72,416.18,414.96,415.13,16026.0,411.7565,412.2121,411.0038,411.1722,16026.0
2023-07-10 12:00:00,415.1,415.89,414.79,415.33,16211.0,411.1424,411.9249,410.8354,411.3702,16211.0
2023-07-10 12:30:00,415.28,415.85,415.02,415.02,5384.0,411.3207,411.8853,411.0632,411.0632,5384.0
2023-07-10 13:00:00,415.17,415.67,415.16,415.33,8530.0,411.2118,411.707,411.2019,411.3702,8530.0
2023-07-10 13:30:00,415.2,415.45,414.73,414.9,10949.0,411.2415,411.4891,410.776,410.9443,10949.0
2023-07-10 14:00:00,414.84,415.32,414.58,414.89,14289.0,410.8849,411.3603,410.6274,410.9344,14289.0
2023-07-10 14:30:00,414.8,414.96,414.39,414.62,7484.0,410.8453,411.0038,410.4392,410.667,7484.0
2023-07-10 15:00:00,414.6,415.04,414.17,414.34,15776.0,410.6472,411.083,410.2213,410.3897,15776.0
2023-07-10 15:30:00,414.28,415.14,413.95,414.99,73616.0,410.3303,411.1821,410.0034,411.0335,73616.0
2023-07-11 09:30:00,414.04,417.08,414.04,415.67,12427.0,410.0925,413.1036,410.0925,411.707,12427.0
2023-07-11 10:00:00,416.09,416.4,415.17,415.91,7781.0,412.123,412.43,411.2118,411.9447,7781.0
2023-07-11 10:30:00,415.65,415.75,414.87,415.57,8707.0,411.6872,411.7862,410.9146,411.608,8707.0
2023-07-11 11:00:00,415.49,415.61,414.62,414.99,9012.0,411.5287,411.6476,410.667,411.0335,9012.0
2023-07-11 11:30:00,414.86,414.88,414.13,414.36,5845.0,410.9047,410.9245,410.1817,410.4095,5845.0
2023-07-11 12:00:00,414.55,414.58,412.92,412.92,11718.0,410.5977,410.6274,408.9832,408.9832,11718.0
2023-07-11 12:30:00,412.91,413.61,412.63,412.94,6946.0,408.9733,409.6666,408.696,409.003,6946.0
2023-07-11 13:00:00,412.98,413.4,412.22,412.4,8656.0,409.0426,409.4586,408.2899,408.4682,8656.0
2023-07-11 13:30:00,412.54,412.59,411.33,411.98,21746.0,408.6068,408.6564,407.4084,408.0522,21746.0
2023-07-11 14:00:00,412.0,413.77,412.0,413.77,15696.0,408.072,409.8251,408.072,409.8251,15696.0
2023-07-11 14:30:00,413.87,414.21,413.53,414.21,9028.0,409.9242,410.2609,409.5874,410.2609,9028.0
2023-07-11 15:00:00,414.24,414.33,413.24,414.08,14202.0,410.2906,410.3798,409.3002,410.1322,14202.0
2023-07-11 15:30:00,413.97,414.67,413.56,413.72,84182.0,410.0232,410.7165,409.6171,409.7756,84182.0
2023-07-12 09:30:00,411.73,413.99,406.99,409.82,42729.0,407.8046,410.043,403.1098,405.9128,42729.0
2023-07-12 10:00:00,409.62,411.12,408.85,410.94,41838.0,405.7147,407.2004,404.952,407.0221,41838.0
2023-07-12 10:30:00,410.78,410.83,409.49,410.18,13197.0,406.8636,406.9131,405.5859,406.2693,13197.0
2023-07-12 11:00:00,409.98,410.87,409.85,410.59,9139.0,406.0713,406.9528,405.9425,406.6754,9139.0
2023-07-12 11:30:00,410.6,410.88,410.04,410.25,13268.0,406.6853,406.9627,406.1307,406.3387,13268.0
2023-07-12 12:00:00,410.19,410.53,409.77,409.87,23635.0,406.2792,406.616,405.8633,405.9623,23635.0
2023-07-12 12:30:00,409.69,410.16,409.06,409.89,14951.0,405.784,406.2495,405.16,405.9821,14951.0
2023-07-12 13:00:00,409.68,410.22,409.53,409.75,9677.0,405.7741,406.309,405.6255,405.8434,9677.0
2023-07-12 13:30:00,409.64,410.16,409.56,409.65,12377.0,405.7345,406.2495,405.6553,405.7444,12377.0
2023-07-12 14:00:00,409.77,410.0,409.06,409.14,15872.0,405.8633,406.0911,405.16,405.2393,15872.0
2023-07-12 14:30:00,409.31,409.65,408.37,408.37,9512.0,405.4076,405.7444,404.4766,404.4766,9512.0
2023-07-12 15:00:00,408.49,408.62,407.71,407.9,19291.0,404.5955,404.7242,403.8229,404.0111,19291.0
2023-07-12 15:30:00,407.9,409.04,407.11,408.83,109870.0,404.0111,405.1402,403.2286,404.9322,109870.0
2023-07-13 09:30:00,411.35,411.72,409.45,411.59,13665.0,407.4282,407.7947,405.5463,407.6659,13665.0
2023-07-13 10:00:00,411.83,412.04,409.85,410.3,8659.0,407.9036,408.1116,405.9425,406.3882,8659.0
2023-07-13 10:30:00,410.37,411.95,409.5,410.62,36605.0,406.4575,408.0225,405.5958,406.7051,36605.0
2023-07-13 11:00:00,410.98,411.77,410.56,411.54,8587.0,407.0617,407.8442,406.6457,407.6164,8587.0
2023-07-13 11:30:00,411.54,411.61,409.58,410.04,13129.0,407.6164,407.6857,405.6751,406.1307,13129.0
2023-07-13 12:00:00,410.34,410.94,409.86,409.86,16359.0,406.4278,407.0221,405.9524,405.9524,16359.0
2023-07-13 12:30:00,410.19,410.84,410.09,410.51,4796.0,406.2792,406.9231,406.1802,406.5962,4796.0
2023-07-13 13:00:00,410.51,410.62,409.72,409.72,13919.0,406.5962,406.7051,405.8137,405.8137,13919.0
2023-07-13 13:30:00,409.79,410.47,409.63,409.98,8945.0,405.8831,406.5566,405.7246,406.0713,8945.0
2023-07-13 14:00:00,410.0,410.37,409.73,409.91,8211.0,406.0911,406.4575,405.8236,406.0019,8211.0
2023-07-13 14:30:00,409.85,410.71,409.85,410.58,17366.0,405.9425,406.7943,405.9425,406.6655,17366.0
2023-07-13 15:00:00,410.69,411.03,410.22,410.94,22530.0,406.7745,407.1112,406.309,407.0221,22530.0
2023-07-13 15:30:00,410.94,411.08,409.59,409.71,56312.0,407.0221,407.1608,405.685,405.8038,56312.0
2023-07-14 09:30:00,410.84,413.85,410.84,412.41,17432.0,406.9231,409.9044,406.9231,408.4781,17432.0
2023-07-14 10:00:00,413.27,413.27,409.59,411.07,26397.0,409.3299,409.3299,405.685,407.1509,26397.0
2023-07-14 10:30:00,410.12,410.55,408.98,409.68,13388.0,406.2099,406.6358,405.0808,405.7741,13388.0
2023-07-14 11:00:00,409.43,409.59,408.42,409.49,12929.0,405.5265,405.685,404.5261,405.5859,12929.0
2023-07-14 11:30:00,409.37,409.76,407.85,408.65,10685.0,405.4671,405.8533,403.9616,404.7539,10685.0
2023-07-14 12:00:00,408.68,410.57,408.68,409.54,12211.0,404.7836,406.6556,404.7836,405.6354,12211.0
2023-07-14 12:30:00,409.33,410.97,408.9,410.18,15509.0,405.4274,407.0518,405.0015,406.2693,15509.0
2023-07-14 13:00:00,410.46,410.75,409.64,410.14,8697.0,406.5467,406.8339,405.7345,406.2297,8697.0
2023-07-14 13:30:00,410.36,410.75,409.79,410.23,9155.0,406.4476,406.8339,405.8831,406.3189,9155.0
2023-07-14 14:00:00,410.43,410.62,410.08,410.42,6311.0,406.517,406.7051,406.1703,406.5071,6311.0
2023-07-14 14:30:00,410.07,410.62,409.77,409.98,13136.0,406.1604,406.7051,405.8633,406.0713,13136.0
2023-07-14 15:00:00,409.91,410.06,408.82,410.01,26098.0,406.0019,406.1505,404.9223,406.101,26098.0
2023-07-14 15:30:00,410.1,410.11,408.95,409.79,58629.0,406.1901,406.2,405.0511,405.8831,58629.0
2023-07-17 09:30:00,409.85,412.87,408.07,411.27,47309.0,405.9425,408.9337,404.1795,407.349,47309.0
2023-07-17 10:00:00,411.2,411.98,410.73,411.73,37674.0,407.2796,408.0522,406.8141,407.8046,37674.0
2023-07-17 10:30:00,411.42,411.59,410.37,410.37,10611.0,407.4975,407.6659,406.4575,406.4575,10611.0
2023-07-17 11:00:00,410.47,411.02,409.96,410.46,11255.0,406.5566,407.1013,406.0514,406.5467,11255.0
2023-07-17 11:30:00,410.5,410.68,409.91,410.25,10493.0,406.5863,406.7646,406.0019,406.3387,10493.0
2023-07-17 12:00:00,410.37,410.74,409.9,410.19,22629.0,406.4575,406.824,405.992,406.2792,22629.0
2023-07-17 12:30:00,410.17,410.49,410.04,410.14,19064.0,406.2594,406.5764,406.1307,406.2297,19064.0
2023-07-17 13:00:00,410.2,411.13,410.0,410.9,7745.0,406.2892,407.2103,406.0911,406.9825,7745.0
2023-07-17 13:30:00,410.81,410.99,410.21,410.39,13419.0,406.8933,407.0716,406.2991,406.4773,13419.0
2023-07-17 14:00:00,410.53,410.95,410.5,410.75,15675.0,406.616,407.032,406.5863,406.8339,15675.0
2023-07-17 14:30:00,410.84,411.41,410.42,410.56,15314.0,406.9231,407.4876,406.5071,406.6457,15314.0
2023-07-17 15:00:00,410.68,410.84,410.43,410.8,11536.0,406.7646,406.9231,406.517,406.8834,11536.0
2023-07-17 15:30:00,410.72,412.24,410.28,411.82,41170.0,406.8042,408.3097,406.3684,407.8937,41170.0
2023-07-18 09:30:00,412.52,414.24,411.44,412.6,20987.0,408.587,410.2906,407.5173,408.6663,20987.0
2023-07-18 10:00:00,412.31,412.94,411.96,412.59,6921.0,408.379,409.003,408.0324,408.6564,6921.0
2023-07-18 10:30:00,412.56,414.81,412.13,414.43,22403.0,408.6267,410.8552,408.2008,410.4788,22403.0
2023-07-18 11:00:00,414.56,414.74,413.87,414.72,17842.0,410.6076,410.7859,409.9242,410.7661,17842.0
2023-07-18 11:30:00,414.49,414.49,413.14,413.15,8728.0,410.5383,410.5383,409.2011,409.211,8728.0
2023-07-18 12:00:00,412.69,412.69,411.32,411.69,7190.0,408.7554,408.7554,407.3985,407.7649,7190.0
2023-07-18 12:30:00,411.7,411.7,410.87,411.09,5983.0,407.7749,407.7749,406.9528,407.1707,5983.0
2023-07-18 13:00:00,411.14,411.62,410.85,411.34,6087.0,407.2202,407.6956,406.933,407.4183,6087.0
2023-07-18 13:30:00,411.45,411.45,410.59,410.77,7173.0,407.5272,407.5272,406.6754,406.8537,7173.0
2023-07-18 14:00:00,410.87,411.0,410.21,410.95,10998.0,406.9528,407.0815,406.2991,407.032,10998.0
2023-07-18 14:30:00,410.99,410.99,409.84,410.36,8619.0,407.0716,407.0716,405.9326,406.4476,8619.0
2023-07-18 15:00:00,410.29,411.11,410.15,410.97,6709.0,406.3783,407.1905,406.2396,407.0518,6709.0
2023-07-18 15:30:00,410.85,411.63,410.26,410.83,41238.0,406.933,407.7055,406.3486,406.9131,41238.0
2023-07-19 09:30:00,408.79,411.56,407.37,410.0,28576.0,404.8926,407.6362,403.4861,406.0911,28576.0
2023-07-19 10:00:00,410.1,410.53,407.97,407.98,26836.0,406.1901,406.616,404.0804,404.0903,26836.0
2023-07-19 10:30:00,408.36,408.4,403.48,404.35,54340.0,404.4667,404.5063,399.6332,400.4949,54340.0
2023-07-19 11:00:00,404.73,405.79,403.65,405.6,35590.0,400.8713,401.9212,399.8016,401.733,35590.0
2023-07-19 11:30:00,405.76,406.37,404.72,406.25,24369.0,401.8915,402.4957,400.8614,402.3768,24369.0
2023-07-19 12:00:00,406.27,406.82,405.92,406.57,24221.0,402.3966,402.9414,402.05,402.6938,24221.0
2023-07-19 12:30:00,406.35,406.45,406.02,406.25,11611.0,402.4759,402.5749,402.149,402.3768,11611.0
2023-07-19 13:00:00,406.08,408.31,406.08,408.31,81598.0,402.2084,404.4172,402.2084,404.4172,81598.0
2023-07-19 13:30:00,408.27,408.6,408.01,408.21,9567.0,404.3776,404.7044,404.12,404.3181,9567.0
2023-07-19 14:00:00,408.49,409.83,408.37,409.63,14137.0,404.5955,405.9227,404.4766,405.7246,14137.0
2023-07-19 14:30:00,409.63,410.56,409.48,410.12,18800.0,405.7246,406.6457,405.576,406.2099,18800.0
2023-07-19 15:00:00,410.1,410.46,409.66,409.9,12143.0,406.1901,406.5467,405.7543,405.992,12143.0
2023-07-19 15:30:00,409.99,411.3,409.56,410.96,83305.0,406.0812,407.3787,405.6553,407.0419,83305.0
2023-07-20 09:30:00,414.64,414.98,412.7,413.53,27145.0,410.6868,411.0236,408.7653,409.5874,27145.0
2023-07-20 10:00:00,413.52,415.28,413.52,415.28,11968.0,409.5775,411.3207,409.5775,411.3207,11968.0
2023-07-20 10:30:00,414.96,415.79,414.63,415.13,9921.0,411.0038,411.8259,410.6769,411.1722,9921.0
2023-07-20 11:00:00,415.16,415.65,414.88,415.62,6795.0,411.2019,411.6872,410.9245,411.6575,6795.0
2023-07-20 11:30:00,415.63,416.79,415.54,416.59,6391.0,411.6674,412.8163,411.5782,412.6182,6391.0
2023-07-20 12:00:00,416.58,417.42,416.13,417.02,7340.0,412.6083,413.4403,412.1626,413.0441,7340.0
2023-07-20 12:30:00,417.02,417.45,416.53,417.1,7720.0,413.0441,413.47,412.5588,413.1234,7720.0
2023-07-20 13:00:00,417.17,418.79,416.98,418.71,14410.0,413.1927,414.7973,413.0045,414.718,14410.0
2023-07-20 13:30:00,418.58,419.99,418.13,419.78,17129.0,414.5893,415.9858,414.1435,415.7778,17129.0
2023-07-20 14:00:00,419.69,419.8,418.26,419.3,29701.0,415.6887,415.7976,414.2723,415.3024,29701.0
2023-07-20 14:30:00,419.42,420.51,419.09,420.38,24832.0,415.4212,416.5009,415.0944,416.3721,24832.0
2023-07-20 15:00:00,420.45,420.45,418.33,418.33,12239.0,416.4414,416.4414,414.3416,414.3416,12239.0
2023-07-20 15:30:00,418.34,419.36,418.18,418.74,73722.0,414.3515,415.3618,414.1931,414.7477,73722.0
2023-07-21 09:30:00,418.8,419.36,416.27,417.98,31465.0,414.8072,415.3618,412.3013,413.995,31465.0
2023-07-21 10:00:00,418.35,419.82,418.35,419.23,12046.0,414.3615,415.8174,414.3615,415.2331,12046.0
2023-07-21 10:30:00,419.29,419.32,418.48,418.89,12586.0,415.2925,415.3222,414.4902,414.8963,12586.0
2023-07-21 11:00:00,418.97,419.6,417.98,418.08,14220.0,414.9755,415.5995,413.995,414.094,14220.0
2023-07-21 11:30:00,418.21,419.13,418.21,419.08,9384.0,414.2228,415.134,414.2228,415.0845,9384.0
2023-07-21 12:00:00,419.08,419.59,418.82,419.43,6849.0,415.0845,415.5896,414.827,415.4312,6849.0
2023-07-21 12:30:00,419.59,419.6,418.46,418.75,7694.0,415.5896,415.5995,414.4704,414.7576,7694.0
2023-07-21 13:00:00,418.96,419.09,418.1,418.1,9518.0,414.9656,415.0944,414.1138,414.1138,9518.0
2023-07-21 13:30:00,418.22,418.38,416.94,417.16,21479.0,414.2327,414.3912,412.9649,413.1828,21479.0
2023-07-21 14:00:00,417.16,418.19,417.15,417.63,18757.0,413.1828,414.203,413.1729,413.6483,18757.0
2023-07-21 14:30:00,417.66,418.03,417.22,417.72,15855.0,413.678,414.0445,413.2422,413.7375,15855.0
2023-07-21 15:00:00,417.75,418.0,415.02,415.12,45524.0,413.7672,414.0148,411.0632,411.1622,45524.0
2023-07-21 15:30:00,415.09,415.26,414.03,414.23,61728.0,411.1325,411.3009,410.0826,410.2807,61728.0
2023-07-24 09:30:00,414.19,417.15,412.95,415.0,22161.0,410.2411,413.1729,409.0129,411.0434,22161.0
2023-07-24 10:00:00,415.06,415.7,414.09,414.54,13713.0,411.1028,411.7367,410.1421,410.5878,13713.0
2023-07-24 10:30:00,414.87,415.8,414.75,415.49,6146.0,410.9146,411.8358,410.7958,411.5287,6146.0
2023-07-24 11:00:00,415.49,415.92,414.46,414.47,8492.0,411.5287,411.9546,410.5085,410.5184,8492.0
2023-07-24 11:30:00,414.47,415.01,413.97,413.97,6892.0,410.5184,411.0533,410.0232,410.0232,6892.0
2023-07-24 12:00:00,414.1,414.49,413.63,413.87,3732.0,410.152,410.5383,409.6865,409.9242,3732.0
2023-07-24 12:30:00,413.95,413.95,412.6,412.94,7975.0,410.0034,410.0034,408.6663,409.003,7975.0
2023-07-24 13:00:00,412.87,412.87,412.02,412.39,8839.0,408.9337,408.9337,408.0918,408.4583,8839.0
2023-07-24 13:30:00,412.69,413.77,412.41,413.5,4869.0,408.7554,409.8251,408.4781,409.5577,4869.0
2023-07-24 14:00:00,413.55,413.97,413.07,413.13,5710.0,409.6072,410.0232,409.1318,409.1912,5710.0
2023-07-24 14:30:00,413.04,413.04,412.52,412.89,7722.0,409.1021,409.1021,408.587,408.9535,7722.0
2023-07-24 15:00:00,413.0,413.0,412.63,412.72,11657.0,409.0625,409.0625,408.696,408.7851,11657.0
2023-07-24 15:30:00,412.82,413.41,412.45,413.25,39177.0,408.8842,409.4685,408.5177,409.3101,39177.0
2023-07-25 09:30:00,410.97,411.86,409.21,411.04,26401.0,407.0518,407.9333,405.3086,407.1211,26401.0
2023-07-25 10:00:00,410.82,412.21,409.21,410.41,16417.0,406.9032,408.28,405.3086,406.4972,16417.0
2023-07-25 10:30:00,410.39,411.27,410.02,410.77,5863.0,406.4773,407.349,406.1109,406.8537,5863.0
2023-07-25 11:00:00,410.66,411.66,410.41,411.5,26520.0,406.7448,407.7352,406.4972,407.5768,26520.0
2023-07-25 11:30:00,411.49,412.4,411.49,412.17,8543.0,407.5669,408.4682,407.5669,408.2404,8543.0
2023-07-25 12:00:00,412.01,412.34,411.08,411.27,8280.0,408.0819,408.4088,407.1608,407.349,8280.0
2023-07-25 12:30:00,411.11,411.48,410.73,410.99,6376.0,407.1905,407.5569,406.8141,407.0716,6376.0
2023-07-25 13:00:00,410.81,411.22,409.91,410.14,34751.0,406.8933,407.2994,406.0019,406.2297,34751.0
2023-07-25 13:30:00,410.18,411.65,410.07,410.21,10715.0,406.2693,407.7253,406.1604,406.2991,10715.0
2023-07-25 14:00:00,410.35,411.27,409.84,410.28,28203.0,406.4377,407.349,405.9326,406.3684,28203.0
2023-07-25 14:30:00,410.27,411.22,410.16,410.6,17118.0,406.3585,407.2994,406.2495,406.6853,17118.0
2023-07-25 15:00:00,410.54,410.71,410.03,410.21,21176.0,406.6259,406.7943,406.1208,406.2991,21176.0
2023-07-25 15:30:00,410.24,411.34,410.04,411.29,117368.0,406.3288,407.4183,406.1307,407.3688,117368.0
2023-07-26 09:30:00,409.21,411.54,406.51,407.12,28312.0,405.3086,407.6164,402.6343,403.2385,28312.0
2023-07-26 10:00:00,406.75,407.86,405.92,406.18,32021.0,402.872,403.9715,402.05,402.3075,32021.0
2023-07-26 10:30:00,406.23,407.35,405.32,406.92,46369.0,402.357,403.4663,401.4557,403.0404,46369.0
2023-07-26 11:00:00,407.23,407.6,406.19,406.28,18641.0,403.3475,403.7139,402.3174,402.4065,18641.0
2023-07-26 11:30:00,406.29,406.3,405.11,405.76,27401.0,402.4164,402.4263,401.2477,401.8915,27401.0
2023-07-26 12:00:00,405.76,406.73,405.59,405.86,35480.0,401.8915,402.8522,401.7231,401.9905,35480.0
2023-07-26 12:30:00,405.78,406.08,405.14,405.25,20054.0,401.9113,402.2084,401.2774,401.3863,20054.0
2023-07-26 13:00:00,405.2,405.5,404.23,404.29,18843.0,401.3368,401.634,400.3761,400.4355,18843.0
2023-07-26 13:30:00,404.23,405.0,403.26,404.88,27033.0,400.3761,401.1387,399.4153,401.0199,27033.0
2023-07-26 14:00:00,404.99,405.0,403.99,404.7,49615.0,401.1288,401.1387,400.1384,400.8416,49615.0
2023-07-26 14:30:00,404.97,407.0,404.7,406.05,45965.0,401.109,403.1197,400.8416,402.1787,45965.0
2023-07-26 15:00:00,405.85,405.85,404.0,404.41,26776.0,401.9806,401.9806,400.1483,400.5544,26776.0
2023-07-26 15:30:00,404.47,405.02,403.42,403.87,101449.0,400.6138,401.1585,399.5738,400.0195,101449.0
2023-07-27 09:30:00,403.0,405.71,400.63,403.64,49995.0,399.1578,401.842,396.8104,399.7917,49995.0
2023-07-27 10:00:00,403.27,404.43,401.75,404.21,33810.0,399.4252,400.5742,397.9197,400.3563,33810.0
2023-07-27 10:30:00,403.92,406.69,403.56,405.48,27524.0,400.069,402.8126,399.7125,401.6142,27524.0
2023-07-27 11:00:00,405.03,406.08,403.89,406.03,36582.0,401.1684,402.2084,400.0393,402.1589,36582.0
2023-07-27 11:30:00,405.97,406.3,405.05,405.7,34430.0,402.0995,402.4263,401.1883,401.8321,34430.0
2023-07-27 12:00:00,405.7,406.34,405.65,406.28,18231.0,401.8321,402.466,401.7825,402.4065,18231.0
2023-07-27 12:30:00,406.54,408.15,406.52,407.81,17693.0,402.664,404.2587,402.6442,403.9219,17693.0
2023-07-27 13:00:00,407.65,407.72,406.47,406.54,17291.0,403.7635,403.8328,402.5947,402.664,17291.0
2023-07-27 13:30:00,406.49,407.21,406.05,406.15,17053.0,402.6145,403.3277,402.1787,402.2778,17053.0
2023-07-27 14:00:00,406.12,406.67,405.19,405.39,24309.0,402.2481,402.7928,401.3269,401.525,24309.0
2023-07-27 14:30:00,405.39,405.65,404.52,405.52,23369.0,401.525,401.7825,400.6633,401.6538,23369.0
2023-07-27 15:00:00,405.52,406.2,405.11,405.69,26438.0,401.6538,402.3273,401.2477,401.8222,26438.0
2023-07-27 15:30:00,405.68,406.0,404.06,405.38,104986.0,401.8122,402.1292,400.2077,401.5151,104986.0
2023-07-28 09:30:00,406.21,407.6,401.56,403.4,22553.0,402.3372,403.7139,397.7315,399.554,22553.0
2023-07-28 10:00:00,403.37,404.45,401.42,402.17,33349.0,399.5243,400.594,397.5929,398.3357,33349.0
2023-07-28 10:30:00,402.09,403.81,401.52,403.15,37581.0,398.2565,399.9601,397.6919,399.3064,37581.0
2023-07-28 11:00:00,403.27,403.28,402.51,402.58,13711.0,399.4252,399.4351,398.6725,398.7418,13711.0
2023-07-28 11:30:00,402.58,402.71,401.96,402.46,29887.0,398.7418,398.8706,398.1277,398.6229,29887.0
2023-07-28 12:00:00,402.51,402.85,402.1,402.8,19706.0,398.6725,399.0092,398.2664,398.9597,19706.0
2023-07-28 12:30:00,402.87,402.87,402.25,402.6,14107.0,399.029,399.029,398.4149,398.7616,14107.0
2023-07-28 13:00:00,402.52,402.58,401.66,401.77,17531.0,398.6824,398.7418,397.8306,397.9395,17531.0
2023-07-28 13:30:00,401.75,402.61,401.46,402.61,15586.0,397.9197,398.7715,397.6325,398.7715,15586.0
2023-07-28 14:00:00,402.61,402.84,402.14,402.21,15464.0,398.7715,398.9993,398.306,398.3753,15464.0
2023-07-28 14:30:00,402.19,402.62,402.18,402.44,12306.0,398.3555,398.7814,398.3456,398.6031,12306.0
2023-07-28 15:00:00,402.54,402.78,402.03,402.71,20228.0,398.7022,398.9399,398.197,398.8706,20228.0
2023-07-28 15:30:00,402.86,402.97,401.87,402.8,79738.0,399.0191,399.1281,398.0386,398.9597,79738.0
2023-07-31 09:30:00,404.12,404.12,395.3,397.01,74387.0,400.2671,400.2671,391.5312,393.2249,74387.0
2023-07-31 10:00:00,397.16,397.95,395.6,396.03,66633.0,393.3735,394.1559,391.8283,392.2542,66633.0
2023-07-31 10:30:00,396.14,397.39,396.12,397.17,43419.0,392.3632,393.6013,392.3434,393.3834,43419.0
2023-07-31 11:00:00,397.21,398.8,396.56,397.87,30576.0,393.423,394.9978,392.7792,394.0767,30576.0
2023-07-31 11:30:00,397.92,399.36,397.8,399.21,21347.0,394.1262,395.5525,394.0074,395.4039,21347.0
2023-07-31 12:00:00,399.25,399.43,398.33,398.61,24902.0,395.4436,395.6218,394.5323,394.8097,24902.0
2023-07-31 12:30:00,398.55,398.72,397.23,397.77,44953.0,394.7502,394.9186,393.4428,393.9777,44953.0
2023-07-31 13:00:00,397.75,398.87,397.5,398.87,47373.0,393.9579,395.0672,393.7102,395.0672,47373.0
2023-07-31 13:30:00,398.95,400.2,398.95,399.94,65378.0,395.1464,396.3845,395.1464,396.127,65378.0
2023-07-31 14:00:00,399.75,400.75,399.38,400.75,29039.0,395.9388,396.9292,395.5723,396.9292,29039.0
2023-07-31 14:30:00,400.8,401.34,400.06,400.06,26175.0,396.9788,397.5136,396.2458,396.2458,26175.0
2023-07-31 15:00:00,400.15,400.66,399.76,400.47,49472.0,396.335,396.8401,395.9487,396.6519,49472.0
2023-07-31 15:30:00,400.69,402.46,400.68,402.42,78637.0,396.8698,398.6229,396.8599,398.5833,78637.0
2023-08-01 09:30:00,402.5,406.9,402.47,404.65,36534.0,398.6626,403.0206,398.6329,400.7921,36534.0
2023-08-01 10:00:00,404.41,405.08,402.45,402.54,32831.0,400.5544,401.218,398.613,398.7022,32831.0
2023-08-01 10:30:00,402.2,403.55,401.55,403.25,28880.0,398.3654,399.7026,397.7216,399.4054,28880.0
2023-08-01 11:00:00,403.07,403.63,402.52,403.59,23145.0,399.2271,399.7818,398.6824,399.7422,23145.0
2023-08-01 11:30:00,403.64,403.72,402.54,402.92,20227.0,399.7917,399.8709,398.7022,399.0786,20227.0
2023-08-01 12:00:00,403.02,404.25,402.88,402.88,38446.0,399.1776,400.3959,399.0389,399.0389,38446.0
2023-08-01 12:30:00,402.98,403.61,402.25,403.38,20740.0,399.138,399.762,398.4149,399.5342,20740.0
2023-08-01 13:00:00,403.25,403.45,402.75,403.44,14615.0,399.4054,399.6035,398.9102,399.5936,14615.0
2023-08-01 13:30:00,403.23,403.67,402.98,403.03,21475.0,399.3856,399.8214,399.138,399.1875,21475.0
2023-08-01 14:00:00,403.02,403.95,402.48,403.95,21270.0,399.1776,400.0987,398.6428,400.0987,21270.0
2023-08-01 14:30:00,403.87,404.3,403.64,404.3,15937.0,400.0195,400.4454,399.7917,400.4454,15937.0
2023-08-01 15:00:00,404.19,404.86,403.92,404.04,28548.0,400.3365,401.0001,400.069,400.1879,28548.0
2023-08-01 15:30:00,404.05,405.45,404.04,405.02,113333.0,400.1978,401.5844,400.1879,401.1585,113333.0
2023-08-02 09:30:00,406.92,409.36,405.49,408.02,78947.0,403.0404,405.4572,401.6241,404.1299,78947.0
2023-08-02 10:00:00,407.84,408.23,405.33,407.29,27299.0,403.9517,404.3379,401.4656,403.4069,27299.0
2023-08-02 10:30:00,407.22,409.56,407.08,409.31,27004.0,403.3376,405.6553,403.1989,405.4076,27004.0
2023-08-02 11:00:00,409.63,410.63,409.15,410.33,30845.0,405.7246,406.7151,405.2492,406.4179,30845.0
2023-08-02 11:30:00,410.49,412.2,410.04,411.9,64070.0,406.5764,408.2701,406.1307,407.9729,64070.0
2023-08-02 12:00:00,411.9,413.31,411.72,413.13,45644.0,407.9729,409.3695,407.7947,409.1912,45644.0
2023-08-02 12:30:00,413.22,413.36,410.91,411.67,29957.0,409.2804,409.419,406.9924,407.7451,29957.0
2023-08-02 13:00:00,411.59,412.05,411.0,412.05,26434.0,407.6659,408.1215,407.0815,408.1215,26434.0
2023-08-02 13:30:00,412.1,412.77,412.01,412.69,26244.0,408.171,408.8347,408.0819,408.7554,26244.0
2023-08-02 14:00:00,412.69,413.05,411.51,411.95,31138.0,408.7554,409.112,407.5867,408.0225,31138.0
2023-08-02 14:30:00,411.96,412.27,411.23,411.69,37613.0,408.0324,408.3394,407.3093,407.7649,37613.0
2023-08-02 15:00:00,411.69,413.69,411.45,413.24,49375.0,407.7649,409.7459,407.5272,409.3002,49375.0
2023-08-02 15:30:00,413.37,414.45,412.31,413.08,228289.0,409.4289,410.4986,408.379,409.1417,228289.0
2023-08-03 09:30:00,422.6,435.5,422.43,427.02,165615.0,418.5709,431.3479,418.4026,422.9488,165615.0
2023-08-03 10:00:00,425.91,428.18,422.14,426.41,120224.0,421.8494,424.0977,418.1153,422.3446,120224.0
2023-08-03 10:30:00,427.07,427.34,422.49,424.63,57103.0,422.9983,423.2657,418.462,420.5816,57103.0
2023-08-03 11:00:00,424.68,428.0,423.82,427.35,70450.0,420.6311,423.9194,419.7793,423.2756,70450.0
2023-08-03 11:30:00,427.1,429.41,427.06,429.28,65930.0,423.028,425.316,422.9884,425.1872,65930.0
2023-08-03 12:00:00,429.44,429.83,428.02,428.19,32344.0,425.3457,425.732,423.9393,424.1076,32344.0
2023-08-03 12:30:00,428.34,429.24,428.2,429.24,24743.0,424.2562,425.1476,424.1175,425.1476,24743.0
2023-08-03 13:00:00,429.22,431.46,428.87,430.28,42964.0,425.1278,427.3465,424.7812,426.1777,42964.0
2023-08-03 13:30:00,430.24,430.81,429.16,430.81,38341.0,426.1381,426.7027,425.0684,426.7027,38341.0
2023-08-03 14:00:00,430.82,431.5,430.29,430.51,46218.0,426.7126,427.3861,426.1876,426.4055,46218.0
2023-08-03 14:30:00,430.24,432.48,429.43,432.21,62526.0,426.1381,428.3567,425.3358,428.0893,62526.0
2023-08-03 15:00:00,432.34,432.36,430.48,431.93,60201.0,428.2181,428.2379,426.3758,427.812,60201.0
2023-08-03 15:30:00,431.81,435.42,431.69,434.96,268867.0,427.6931,431.2687,427.5743,430.8131,268867.0
2023-08-04 09:30:00,434.27,437.74,427.53,429.38,128056.0,430.1297,433.5666,423.4539,425.2863,128056.0
2023-08-04 10:00:00,429.39,430.59,426.48,430.03,82308.0,425.2962,426.4848,422.4139,425.9301,82308.0
2023-08-04 10:30:00,430.02,430.45,427.74,429.6,44501.0,425.9202,426.3461,423.6619,425.5042,44501.0
2023-08-04 11:00:00,429.59,429.94,428.31,429.03,59079.0,425.4943,425.841,424.2265,424.9396,59079.0
2023-08-04 11:30:00,429.11,429.59,427.5,427.63,49523.0,425.0189,425.4943,423.4242,423.553,49523.0
2023-08-04 12:00:00,427.71,428.17,425.06,426.62,52298.0,423.6322,424.0878,421.0075,422.5526,52298.0
2023-08-04 12:30:00,426.56,426.73,425.06,426.16,31468.0,422.4932,422.6616,421.0075,422.097,31468.0
2023-08-04 13:00:00,426.15,426.44,424.28,424.89,34825.0,422.0871,422.3743,420.2349,420.8391,34825.0
2023-08-04 13:30:00,424.93,425.14,423.32,423.52,33126.0,420.8787,421.0867,419.2841,419.4822,33126.0
2023-08-04 14:00:00,423.53,423.99,422.52,423.54,40097.0,419.4921,419.9477,418.4917,419.502,40097.0
2023-08-04 14:30:00,423.55,424.29,422.79,423.61,40069.0,419.5119,420.2448,418.7591,419.5713,40069.0
2023-08-04 15:00:00,423.6,423.91,422.4,422.54,27139.0,419.5614,419.8684,418.3728,418.5115,27139.0
2023-08-04 15:30:00,422.67,423.2,421.59,421.76,158313.0,418.6403,419.1652,417.5706,417.7389,158313.0
2023-08-07 09:30:00,423.04,427.0,422.33,425.51,21814.0,419.0067,422.929,418.3035,421.4532,21814.0
2023-08-07 10:00:00,425.74,427.89,424.24,427.06,26362.0,421.681,423.8105,420.1953,422.9884,26362.0
2023-08-07 10:30:00,426.68,427.15,425.77,425.88,22054.0,422.612,423.0776,421.7107,421.8197,22054.0
2023-08-07 11:00:00,426.14,426.14,425.0,425.53,19036.0,422.0772,422.0772,420.948,421.473,19036.0
2023-08-07 11:30:00,425.87,426.17,424.41,425.36,13320.0,421.8098,422.1069,420.3637,421.3046,13320.0
2023-08-07 12:00:00,425.39,426.45,425.39,425.71,13967.0,421.3343,422.3842,421.3343,421.6513,13967.0
2023-08-07 12:30:00,425.87,426.55,424.96,424.96,12470.0,421.8098,422.4833,420.9084,420.9084,12470.0
2023-08-07 13:00:00,425.19,425.27,423.88,424.2,16502.0,421.1362,421.2155,419.8387,420.1557,16502.0
2023-08-07 13:30:00,424.32,424.43,421.98,422.07,14507.0,420.2745,420.3835,417.9568,418.046,14507.0
2023-08-07 14:00:00,422.21,424.21,422.03,424.03,31113.0,418.1846,420.1656,418.0064,419.9873,31113.0
2023-08-07 14:30:00,424.04,424.16,423.23,423.5,24360.0,419.9972,420.1161,419.1949,419.4624,24360.0
2023-08-07 15:00:00,423.67,423.81,422.47,422.61,26821.0,419.6307,419.7694,418.4422,418.5808,26821.0
2023-08-07 15:30:00,422.61,422.61,421.24,422.42,73399.0,418.5808,418.5808,417.2239,418.3926,73399.0
2023-08-08 09:30:00,424.89,432.63,423.92,426.32,123973.0,420.8391,428.5053,419.8783,422.2555,123973.0
2023-08-08 10:00:00,426.26,427.97,425.58,427.96,32211.0,422.196,423.8897,421.5225,423.8798,32211.0
2023-08-08 10:30:00,427.64,428.17,426.85,428.1,47484.0,423.5629,424.0878,422.7804,424.0185,47484.0
2023-08-08 11:00:00,428.08,428.35,426.72,426.92,15820.0,423.9987,424.2661,422.6517,422.8497,15820.0
2023-08-08 11:30:00,426.75,427.97,426.09,427.96,15654.0,422.6814,423.8897,422.0277,423.8798,15654.0
2023-08-08 12:00:00,427.94,429.09,427.25,428.08,25929.0,423.86,424.9991,423.1766,423.9987,25929.0
2023-08-08 12:30:00,427.91,429.21,427.63,428.0,17618.0,423.8303,425.1179,423.553,423.9194,17618.0
2023-08-08 13:00:00,427.86,427.96,426.72,426.72,23586.0,423.7808,423.8798,422.6517,422.6517,23586.0
2023-08-08 13:30:00,426.66,427.03,426.33,426.42,15082.0,422.5922,422.9587,422.2654,422.3545,15082.0
2023-08-08 14:00:00,426.37,426.37,425.37,426.0,19815.0,422.305,422.305,421.3145,421.9385,19815.0
2023-08-08 14:30:00,426.03,428.08,425.93,427.71,17662.0,421.9682,423.9987,421.8692,423.6322,17662.0
2023-08-08 15:00:00,427.75,427.79,426.58,427.22,16338.0,423.6718,423.7115,422.513,423.1469,16338.0
2023-08-08 15:30:00,427.03,428.8,426.95,427.65,81686.0,422.9587,424.7118,422.8795,423.5728,81686.0
2023-08-09 09:30:00,427.71,430.23,425.6,427.31,21630.0,423.6322,426.1282,421.5423,423.236,21630.0
2023-08-09 10:00:00,427.81,431.68,427.81,431.25,14304.0,423.7313,427.5644,423.7313,427.1385,14304.0
2023-08-09 10:30:00,431.32,433.33,431.32,433.15,25220.0,427.2078,429.1986,427.2078,429.0203,25220.0
2023-08-09 11:00:00,433.3,433.34,431.73,431.79,32717.0,429.1689,429.2085,427.6139,427.6733,32717.0
2023-08-09 11:30:00,431.9,432.24,430.57,430.85,20498.0,427.7823,428.119,426.4649,426.7423,20498.0
2023-08-09 12:00:00,430.71,431.19,429.39,430.06,11112.0,426.6036,427.079,425.2962,425.9598,11112.0
2023-08-09 12:30:00,430.08,431.05,429.99,430.27,12237.0,425.9796,426.9404,425.8905,426.1678,12237.0
2023-08-09 13:00:00,430.35,431.0,430.27,430.35,9681.0,426.247,426.8908,426.1678,426.247,9681.0
2023-08-09 13:30:00,430.4,431.47,430.4,431.39,16760.0,426.2966,427.3564,426.2966,427.2771,16760.0
2023-08-09 14:00:00,431.25,431.8,430.9,430.9,13887.0,427.1385,427.6832,426.7918,426.7918,13887.0
2023-08-09 14:30:00,430.9,431.49,430.52,430.65,23522.0,426.7918,427.3762,426.4154,426.5442,23522.0
2023-08-09 15:00:00,430.53,431.63,430.33,431.17,19441.0,426.4253,427.5148,426.2272,427.0592,19441.0
2023-08-09 15:30:00,431.3,431.3,428.16,428.37,61440.0,427.188,427.188,424.0779,424.2859,61440.0
2023-08-10 09:30:00,428.25,433.01,428.25,431.88,29326.0,424.1671,428.8817,424.1671,427.7625,29326.0
2023-08-10 10:00:00,432.51,435.03,432.04,434.59,16287.0,428.3864,430.8824,427.9209,430.4466,16287.0
2023-08-10 10:30:00,434.75,435.56,434.23,435.23,17536.0,430.6051,431.4074,430.0901,431.0805,17536.0
2023-08-10 11:00:00,435.34,435.6,434.26,434.49,16218.0,431.1895,431.447,430.1198,430.3476,16218.0
2023-08-10 11:30:00,434.62,434.91,433.0,433.25,19062.0,430.4763,430.7636,428.8718,429.1194,19062.0
2023-08-10 12:00:00,433.03,433.03,430.79,431.06,29467.0,428.9015,428.9015,426.6828,426.9503,29467.0
2023-08-10 12:30:00,430.92,431.69,430.07,430.07,30984.0,426.8116,427.5743,425.9697,425.9697,30984.0
2023-08-10 13:00:00,429.97,431.44,429.61,431.01,18319.0,425.8707,427.3267,425.5141,426.9008,18319.0
2023-08-10 13:30:00,430.92,431.07,430.33,430.55,10144.0,426.8116,426.9602,426.2272,426.4451,10144.0
2023-08-10 14:00:00,430.68,433.04,430.68,432.91,14201.0,426.5739,428.9114,426.5739,428.7826,14201.0
2023-08-10 14:30:00,432.91,433.77,432.51,433.49,17074.0,428.7826,429.6344,428.3864,429.3571,17074.0
2023-08-10 15:00:00,433.4,433.59,432.11,432.15,16089.0,429.268,429.4562,427.9903,428.0299,16089.0
2023-08-10 15:30:00,432.04,434.39,431.85,434.12,158403.0,427.9209,430.2485,427.7327,429.9811,158403.0
2023-08-11 09:30:00,435.84,438.72,434.61,438.24,33475.0,431.6847,434.5372,430.4664,434.0618,33475.0
2023-08-11 10:00:00,438.05,439.12,437.65,438.95,18390.0,433.8736,434.9334,433.4774,434.7651,18390.0
2023-08-11 10:30:00,439.22,440.6,438.91,438.94,30627.0,435.0325,436.3993,434.7254,434.7551,30627.0
2023-08-11 11:00:00,438.61,439.5,437.81,439.47,37769.0,434.4283,435.3098,433.6359,435.2801,37769.0
2023-08-11 11:30:00,439.47,440.28,439.34,440.28,20557.0,435.2801,436.0824,435.1513,436.0824,20557.0
2023-08-11 12:00:00,440.31,440.72,439.94,440.37,20605.0,436.1121,436.5182,435.7456,436.1715,20605.0
2023-08-11 12:30:00,440.56,440.71,440.33,440.55,16393.0,436.3597,436.5083,436.1319,436.3498,16393.0
2023-08-11 13:00:00,440.7,440.99,440.31,440.88,15628.0,436.4984,436.7856,436.1121,436.6767,15628.0
2023-08-11 13:30:00,440.88,441.0,440.58,440.81,15010.0,436.6767,436.7955,436.3795,436.6073,15010.0
2023-08-11 14:00:00,440.83,440.89,440.39,440.51,14655.0,436.6271,436.6866,436.1913,436.3102,14655.0
2023-08-11 14:30:00,440.52,440.9,440.36,440.81,10448.0,436.3201,436.6965,436.1616,436.6073,10448.0
2023-08-11 15:00:00,440.81,440.99,440.6,440.81,13360.0,436.6073,436.7856,436.3993,436.6073,13360.0
2023-08-11 15:30:00,440.92,441.0,440.01,440.09,68864.0,436.7163,436.7955,435.8149,435.8942,68864.0
2023-08-14 09:30:00,439.96,440.64,437.35,438.59,29671.0,435.7654,436.4389,433.1803,434.4085,29671.0
2023-08-14 10:00:00,438.53,439.0,436.11,436.75,29454.0,434.3491,434.8146,431.9521,432.586,29454.0
2023-08-14 10:30:00,436.58,437.23,435.88,436.29,18519.0,432.4176,433.0614,431.7243,432.1304,18519.0
2023-08-14 11:00:00,436.04,436.92,435.31,436.7,23710.0,431.8828,432.7544,431.1598,432.5365,23710.0
2023-08-14 11:30:00,436.7,437.16,436.0,436.76,11918.0,432.5365,432.9921,431.8432,432.5959,11918.0
2023-08-14 12:00:00,436.68,436.75,435.63,436.64,19980.0,432.5167,432.586,431.4767,432.4771,19980.0
2023-08-14 12:30:00,436.74,436.74,435.3,435.97,31897.0,432.5761,432.5761,431.1498,431.8135,31897.0
2023-08-14 13:00:00,435.97,436.98,435.97,436.8,10321.0,431.8135,432.8138,431.8135,432.6355,10321.0
2023-08-14 13:30:00,436.97,437.01,436.47,436.89,8186.0,432.8039,432.8435,432.3087,432.7247,8186.0
2023-08-14 14:00:00,436.73,437.1,436.44,437.08,11637.0,432.5662,432.9327,432.279,432.9129,11637.0
2023-08-14 14:30:00,437.05,437.58,437.04,437.17,25105.0,432.8832,433.4081,432.8733,433.002,25105.0
2023-08-14 15:00:00,437.19,437.67,436.94,437.04,28389.0,433.0218,433.4973,432.7742,432.8733,28389.0
2023-08-14 15:30:00,437.24,438.28,437.01,437.83,121548.0,433.0714,434.1014,432.8435,433.6557,121548.0
2023-08-15 09:30:00,439.03,439.53,436.55,438.51,28110.0,434.8443,435.3395,432.3879,434.3292,28110.0
2023-08-15 10:00:00,438.66,438.7,435.28,436.87,15935.0,434.4778,434.5174,431.13,432.7049,15935.0
2023-08-15 10:30:00,436.6,437.17,434.68,434.93,16016.0,432.4375,433.002,430.5358,430.7834,16016.0
2023-08-15 11:00:00,434.7,435.07,433.55,434.5,33018.0,430.5556,430.922,429.4165,430.3575,33018.0
2023-08-15 11:30:00,434.61,435.44,433.54,433.55,18558.0,430.4664,431.2885,429.4066,429.4165,18558.0
2023-08-15 12:00:00,433.31,433.74,432.47,432.81,22432.0,429.1788,429.6047,428.3468,428.6836,22432.0
2023-08-15 12:30:00,432.94,433.37,431.73,433.37,21005.0,428.8123,429.2383,427.6139,429.2383,21005.0
2023-08-15 13:00:00,433.34,433.34,432.04,432.23,9688.0,429.2085,429.2085,427.9209,428.1091,9688.0
2023-08-15 13:30:00,432.11,432.74,431.37,432.17,20243.0,427.9903,428.6143,427.2573,428.0497,20243.0
2023-08-15 14:00:00,432.19,432.3,431.01,431.6,9205.0,428.0695,428.1785,426.9008,427.4851,9205.0
2023-08-15 14:30:00,431.7,432.19,431.33,431.94,10176.0,427.5842,428.0695,427.2177,427.8219,10176.0
2023-08-15 15:00:00,431.93,432.57,431.63,431.95,13315.0,427.812,428.4459,427.5148,427.8318,13315.0
2023-08-15 15:30:00,431.85,431.85,430.67,430.85,54330.0,427.7327,427.7327,426.564,426.7423,54330.0
2023-08-16 09:30:00,431.71,433.06,430.24,432.49,29021.0,427.5941,428.9312,426.1381,428.3666,29021.0
2023-08-16 10:00:00,432.3,433.22,431.62,433.18,18704.0,428.1785,429.0897,427.5049,429.0501,18704.0
2023-08-16 10:30:00,433.15,433.7,432.48,432.97,22702.0,429.0203,429.5651,428.3567,428.8421,22702.0
2023-08-16 11:00:00,433.06,433.7,432.17,433.33,54572.0,428.9312,429.5651,428.0497,429.1986,54572.0
2023-08-16 11:30:00,433.35,433.5,432.11,432.78,28287.0,429.2184,429.367,427.9903,428.6539,28287.0
2023-08-16 12:00:00,432.82,432.82,430.4,431.06,34859.0,428.6935,428.6935,426.2966,426.9503,34859.0
2023-08-16 12:30:00,430.84,431.28,430.15,430.15,10534.0,426.7324,427.1682,426.0489,426.0489,10534.0
2023-08-16 13:00:00,430.12,430.5,429.23,429.31,11824.0,426.0192,426.3956,425.1377,425.217,11824.0
2023-08-16 13:30:00,429.16,429.84,428.63,429.71,15582.0,425.0684,425.7419,424.5434,425.6131,15582.0
2023-08-16 14:00:00,429.62,431.79,429.55,431.47,16935.0,425.524,427.6733,425.4547,427.3564,16935.0
2023-08-16 14:30:00,431.6,431.9,430.74,430.88,10321.0,427.4851,427.7823,426.6333,426.772,10321.0
2023-08-16 15:00:00,430.74,430.74,429.49,429.72,21602.0,426.6333,426.6333,425.3952,425.623,21602.0
2023-08-16 15:30:00,429.71,430.27,429.01,429.59,67739.0,425.6131,426.1678,424.9198,425.4943,67739.0
2023-08-17 09:30:00,421.91,422.15,414.35,421.43,185740.0,417.8875,418.1252,410.3996,417.4121,185740.0
2023-08-17 10:00:00,422.03,422.04,418.8,419.41,37807.0,418.0064,418.0163,414.8072,415.4113,37807.0
2023-08-17 10:30:00,419.53,421.05,417.68,420.55,38067.0,415.5302,417.0357,413.6978,416.5405,38067.0
2023-08-17 11:00:00,420.7,420.75,415.92,417.65,53357.0,416.689,416.7386,411.9546,413.6681,53357.0
2023-08-17 11:30:00,417.78,418.15,415.6,416.14,33395.0,413.7969,414.1634,411.6377,412.1725,33395.0
2023-08-17 12:00:00,416.3,418.78,415.77,418.46,46180.0,412.331,414.7874,411.806,414.4704,46180.0
2023-08-17 12:30:00,418.8,419.17,417.62,418.83,28222.0,414.8072,415.1736,413.6384,414.8369,28222.0
2023-08-17 13:00:00,418.71,419.1,416.25,416.42,20448.0,414.718,415.1043,412.2815,412.4499,20448.0
2023-08-17 13:30:00,416.59,417.61,416.23,416.27,18889.0,412.6182,413.6285,412.2617,412.3013,18889.0
2023-08-17 14:00:00,416.26,416.92,415.88,416.92,29145.0,412.2914,412.9451,411.915,412.9451,29145.0
2023-08-17 14:30:00,416.82,418.03,416.67,417.25,31898.0,412.846,414.0445,412.6975,413.2719,31898.0
2023-08-17 15:00:00,417.23,417.65,416.12,416.64,42007.0,413.2521,413.6681,412.1527,412.6678,42007.0
2023-08-17 15:30:00,416.8,418.1,416.57,416.91,104563.0,412.8262,414.1138,412.5984,412.9352,104563.0
2023-08-18 09:30:00,415.62,420.75,413.53,419.13,75737.0,411.6575,416.7386,409.5874,415.134,75737.0
2023-08-18 10:00:00,418.6,420.12,418.6,419.77,32605.0,414.6091,416.1146,414.6091,415.7679,32605.0
2023-08-18 10:30:00,419.75,420.27,418.78,419.75,25856.0,415.7481,416.2631,414.7874,415.7481,25856.0
2023-08-18 11:00:00,419.84,420.61,418.98,419.17,25581.0,415.8372,416.5999,414.9854,415.1736,25581.0
2023-08-18 11:30:00,419.34,420.44,418.26,420.44,40535.0,415.342,416.4315,414.2723,416.4315,40535.0
2023-08-18 12:00:00,420.61,420.61,419.1,420.44,25849.0,416.5999,416.5999,415.1043,416.4315,25849.0
2023-08-18 12:30:00,420.44,421.21,419.33,420.24,60078.0,416.4315,417.1942,415.3321,416.2334,60078.0
2023-08-18 13:00:00,420.09,420.09,419.33,419.71,21270.0,416.0849,416.0849,415.3321,415.7085,21270.0
2023-08-18 13:30:00,420.0,421.51,419.87,421.38,16823.0,415.9957,417.4913,415.867,417.3626,16823.0
2023-08-18 14:00:00,421.49,422.04,420.16,420.68,16126.0,417.4715,418.0163,416.1542,416.6692,16126.0
2023-08-18 14:30:00,420.91,421.63,420.3,420.73,32535.0,416.897,417.6102,416.2929,416.7188,32535.0
2023-08-18 15:00:00,420.81,420.9,419.55,419.88,21585.0,416.798,416.8871,415.55,415.8769,21585.0
2023-08-18 15:30:00,420.04,421.57,419.91,420.65,75904.0,416.0353,417.5508,415.9066,416.6395,75904.0
2023-08-21 09:30:00,420.0,423.05,419.02,422.49,45824.0,415.9957,419.0166,415.0251,418.462,45824.0
2023-08-21 10:00:00,422.27,423.42,421.41,423.24,19243.0,418.2441,419.3831,417.3923,419.2048,19243.0
2023-08-21 10:30:00,423.24,424.82,423.02,424.46,18809.0,419.2048,420.7698,418.9869,420.4132,18809.0
2023-08-21 11:00:00,424.55,426.04,424.54,426.04,17744.0,420.5023,421.9781,420.4924,421.9781,17744.0
2023-08-21 11:30:00,426.18,426.25,423.02,423.36,18036.0,422.1168,422.1861,418.9869,419.3237,18036.0
2023-08-21 12:00:00,423.47,424.33,423.24,424.03,18760.0,419.4326,420.2844,419.2048,419.9873,18760.0
2023-08-21 12:30:00,424.2,424.6,423.55,424.6,13626.0,420.1557,420.5519,419.5119,420.5519,13626.0
2023-08-21 13:00:00,424.41,425.59,424.25,425.09,18548.0,420.3637,421.5324,420.2052,421.0372,18548.0
2023-08-21 13:30:00,425.05,425.71,425.04,425.35,16103.0,420.9976,421.6513,420.9877,421.2947,16103.0
2023-08-21 14:00:00,425.34,425.99,424.65,424.96,26206.0,421.2848,421.9286,420.6014,420.9084,26206.0
2023-08-21 14:30:00,425.08,425.82,424.46,425.69,27473.0,421.0273,421.7602,420.4132,421.6315,27473.0
2023-08-21 15:00:00,425.69,426.76,425.64,426.39,28968.0,421.6315,422.6913,421.5819,422.3248,28968.0
2023-08-21 15:30:00,426.47,427.6,425.77,425.87,117996.0,422.404,423.5233,421.7107,421.8098,117996.0
2023-08-22 09:30:00,424.84,426.65,422.66,424.33,30162.0,420.7896,422.5823,418.6304,420.2844,30162.0
2023-08-22 10:00:00,423.47,424.1,421.99,423.24,18795.0,419.4326,420.0566,417.9667,419.2048,18795.0
2023-08-22 10:30:00,423.31,423.31,420.41,420.56,16282.0,419.2742,419.2742,416.4018,416.5504,16282.0
2023-08-22 11:00:00,420.56,421.22,419.71,421.12,28814.0,416.5504,417.2041,415.7085,417.105,28814.0
2023-08-22 11:30:00,421.34,421.9,420.55,420.99,14652.0,417.3229,417.8776,416.5405,416.9763,14652.0
2023-08-22 12:00:00,420.79,421.24,420.42,420.76,11459.0,416.7782,417.2239,416.4117,416.7485,11459.0
2023-08-22 12:30:00,420.62,421.63,420.34,420.34,10195.0,416.6098,417.6102,416.3325,416.3325,10195.0
2023-08-22 13:00:00,420.34,420.34,418.71,419.13,9234.0,416.3325,416.3325,414.718,415.134,9234.0
2023-08-22 13:30:00,419.15,419.88,419.0,419.85,11828.0,415.1538,415.8769,415.0053,415.8472,11828.0
2023-08-22 14:00:00,419.87,419.89,419.0,419.2,8048.0,415.867,415.8868,415.0053,415.2033,8048.0
2023-08-22 14:30:00,419.18,419.37,418.55,418.83,16377.0,415.1835,415.3717,414.5595,414.8369,16377.0
2023-08-22 15:00:00,418.96,419.72,418.76,419.28,15162.0,414.9656,415.7184,414.7675,415.2826,15162.0
2023-08-22 15:30:00,419.09,419.09,417.9,418.46,48266.0,415.0944,415.0944,413.9157,414.4704,48266.0
2023-08-23 09:30:00,419.31,421.15,418.49,420.1,17895.0,415.3123,417.1348,414.5001,416.0948,17895.0
2023-08-23 10:00:00,420.45,421.62,420.45,421.6,11031.0,416.4414,417.6003,416.4414,417.5805,11031.0
2023-08-23 10:30:00,421.81,422.67,421.29,422.1,18351.0,417.7885,418.6403,417.2734,418.0757,18351.0
2023-08-23 11:00:00,422.05,422.45,421.67,421.92,12890.0,418.0262,418.4224,417.6498,417.8974,12890.0
2023-08-23 11:30:00,421.89,422.44,420.79,421.24,16324.0,417.8677,418.4125,416.7782,417.2239,16324.0
2023-08-23 12:00:00,421.28,422.5,421.25,422.34,8422.0,417.2635,418.4719,417.2338,418.3134,8422.0
2023-08-23 12:30:00,422.34,422.39,421.85,422.12,14642.0,418.3134,418.3629,417.8281,418.0955,14642.0
2023-08-23 13:00:00,422.14,422.63,421.96,422.33,12684.0,418.1153,418.6006,417.937,418.3035,12684.0
2023-08-23 13:30:00,422.33,422.74,422.19,422.62,11820.0,418.3035,418.7096,418.1648,418.5907,11820.0
2023-08-23 14:00:00,422.6,422.6,421.56,422.06,13342.0,418.5709,418.5709,417.5408,418.0361,13342.0
2023-08-23 14:30:00,422.2,422.2,421.32,422.01,13112.0,418.1747,418.1747,417.3031,417.9866,13112.0
2023-08-23 15:00:00,421.96,422.09,421.48,421.48,18726.0,417.937,418.0658,417.4616,417.4616,18726.0
2023-08-23 15:30:00,421.41,421.78,420.62,421.27,45504.0,417.3923,417.7587,416.6098,417.2536,45504.0
2023-08-24 09:30:00,421.08,423.73,421.08,423.32,12661.0,417.0654,419.6902,417.0654,419.2841,12661.0
2023-08-24 10:00:00,423.09,425.0,422.89,424.84,18831.0,419.0563,420.948,418.8582,420.7896,18831.0
2023-08-24 10:30:00,424.83,425.38,424.22,424.48,17197.0,420.7797,421.3244,420.1755,420.433,17197.0
2023-08-24 11:00:00,424.41,424.75,423.6,424.0,12684.0,420.3637,420.7004,419.5614,419.9576,12684.0
2023-08-24 11:30:00,423.96,424.49,423.41,423.99,22055.0,419.918,420.4429,419.3732,419.9477,22055.0
2023-08-24 12:00:00,424.05,424.69,423.94,424.12,7687.0,420.0071,420.641,419.8982,420.0764,7687.0
2023-08-24 12:30:00,424.08,425.43,424.08,425.22,9606.0,420.0368,421.374,420.0368,421.166,9606.0
2023-08-24 13:00:00,425.19,425.68,424.58,424.99,12560.0,421.1362,421.6216,420.5321,420.9381,12560.0
2023-08-24 13:30:00,424.97,425.54,424.52,424.52,7926.0,420.9183,421.4829,420.4726,420.4726,7926.0
2023-08-24 14:00:00,424.41,424.71,423.59,424.37,10435.0,420.3637,420.6608,419.5515,420.3241,10435.0
2023-08-24 14:30:00,424.45,424.71,423.87,424.4,10652.0,420.4033,420.6608,419.8288,420.3538,10652.0
2023-08-24 15:00:00,424.24,424.76,424.14,424.47,9765.0,420.1953,420.7103,420.0962,420.4231,9765.0
2023-08-24 15:30:00,424.48,424.53,423.23,423.34,68330.0,420.433,420.4825,419.1949,419.3039,68330.0
2023-08-25 09:30:00,424.78,426.0,424.03,424.4,14709.0,420.7301,421.9385,419.9873,420.3538,14709.0
2023-08-25 10:00:00,424.32,424.32,421.94,422.33,15140.0,420.2745,420.2745,417.9172,418.3035,15140.0
2023-08-25 10:30:00,422.27,422.8,422.02,422.39,8989.0,418.2441,418.769,417.9965,418.3629,8989.0
2023-08-25 11:00:00,422.61,424.42,422.59,424.42,17782.0,418.5808,420.3736,418.561,420.3736,17782.0
2023-08-25 11:30:00,424.41,424.6,423.38,423.38,11936.0,420.3637,420.5519,419.3435,419.3435,11936.0
2023-08-25 12:00:00,423.27,423.83,423.09,423.72,27327.0,419.2345,419.7892,419.0563,419.6803,27327.0
2023-08-25 12:30:00,423.85,424.48,423.22,423.53,6688.0,419.809,420.433,419.185,419.4921,6688.0
2023-08-25 13:00:00,423.7,424.11,423.32,423.38,5910.0,419.6604,420.0665,419.2841,419.3435,5910.0
2023-08-25 13:30:00,423.36,424.15,423.17,424.04,5500.0,419.3237,420.1062,419.1355,419.9972,5500.0
2023-08-25 14:00:00,424.09,424.26,423.65,423.66,5943.0,420.0467,420.2151,419.6109,419.6208,5943.0
2023-08-25 14:30:00,423.71,424.49,423.61,424.2,10914.0,419.6703,420.4429,419.5713,420.1557,10914.0
2023-08-25 15:00:00,424.27,424.73,423.91,424.22,16241.0,420.225,420.6806,419.8684,420.1755,16241.0
2023-08-25 15:30:00,424.38,424.67,423.21,423.44,61442.0,420.334,420.6212,419.1751,419.4029,61442.0
2023-08-28 09:30:00,423.43,425.13,423.43,424.46,50281.0,419.393,421.0768,419.393,420.4132,50281.0
2023-08-28 10:00:00,424.54,425.02,422.91,423.47,31623.0,420.4924,420.9679,418.878,419.4326,31623.0
2023-08-28 10:30:00,423.63,423.9,422.49,423.12,28244.0,419.5911,419.8585,418.462,419.086,28244.0
2023-08-28 11:00:00,423.01,424.37,422.83,424.0,19333.0,418.977,420.3241,418.7987,419.9576,19333.0
2023-08-28 11:30:00,424.29,424.36,423.68,424.04,12431.0,420.2448,420.3142,419.6406,419.9972,12431.0
2023-08-28 12:00:00,424.05,424.21,423.0,423.11,14387.0,420.0071,420.1656,418.9671,419.0761,14387.0
2023-08-28 12:30:00,423.28,423.28,422.22,422.83,7997.0,419.2444,419.2444,418.1946,418.7987,7997.0
2023-08-28 13:00:00,422.71,423.81,422.57,423.34,9409.0,418.6799,419.7694,418.5412,419.3039,9409.0
2023-08-28 13:30:00,423.35,423.58,422.78,423.34,13834.0,419.3138,419.5416,418.7492,419.3039,13834.0
2023-08-28 14:00:00,423.32,423.35,422.21,422.21,35445.0,419.2841,419.3138,418.1846,418.1846,35445.0
2023-08-28 14:30:00,422.15,422.95,421.88,422.21,9674.0,418.1252,418.9176,417.8578,418.1846,9674.0
2023-08-28 15:00:00,422.18,422.87,422.01,422.78,17939.0,418.1549,418.8384,417.9866,418.7492,17939.0
2023-08-28 15:30:00,422.77,424.17,422.68,423.45,99892.0,418.7393,420.126,418.6502,419.4128,99892.0
2023-08-29 09:30:00,423.81,424.55,422.7,422.91,13308.0,419.7694,420.5023,418.67,418.878,13308.0
2023-08-29 10:00:00,423.24,423.39,421.95,422.91,23927.0,419.2048,419.3534,417.9271,418.878,23927.0
2023-08-29 10:30:00,422.91,423.09,419.99,421.27,20559.0,418.878,419.0563,415.9858,417.2536,20559.0
2023-08-29 11:00:00,421.29,421.84,420.23,420.93,37102.0,417.2734,417.8182,416.2235,416.9169,37102.0
2023-08-29 11:30:00,421.06,422.17,420.93,421.48,8961.0,417.0456,418.145,416.9169,417.4616,8961.0
2023-08-29 12:00:00,421.71,422.86,421.7,422.44,7863.0,417.6894,418.8285,417.6795,418.4125,7863.0
2023-08-29 12:30:00,422.44,422.72,422.17,422.49,7507.0,418.4125,418.6898,418.145,418.462,7507.0
2023-08-29 13:00:00,422.82,422.83,421.47,422.06,13008.0,418.7888,418.7987,417.4517,418.0361,13008.0
2023-08-29 13:30:00,422.23,422.69,421.59,422.09,8262.0,418.2045,418.6601,417.5706,418.0658,8262.0
2023-08-29 14:00:00,422.26,422.29,421.75,421.84,7591.0,418.2342,418.2639,417.729,417.8182,7591.0
2023-08-29 14:30:00,422.04,422.92,421.7,421.91,9539.0,418.0163,418.8879,417.6795,417.8875,9539.0
2023-08-29 15:00:00,421.77,422.17,421.36,421.82,13725.0,417.7488,418.145,417.3428,417.7984,13725.0
2023-08-29 15:30:00,421.91,421.98,421.12,421.68,52251.0,417.8875,417.9568,417.105,417.6597,52251.0
2023-08-30 09:30:00,423.66,424.61,422.13,422.8,11872.0,419.6208,420.5618,418.1054,418.769,11872.0
2023-08-30 10:00:00,423.06,423.24,420.21,420.4,16098.0,419.0265,419.2048,416.2037,416.3919,16098.0
2023-08-30 10:30:00,420.53,420.91,419.95,420.24,9747.0,416.5207,416.897,415.9462,416.2334,9747.0
2023-08-30 11:00:00,420.54,421.06,420.04,420.99,21032.0,416.5306,417.0456,416.0353,416.9763,21032.0
2023-08-30 11:30:00,421.25,421.44,420.68,420.97,16448.0,417.2338,417.422,416.6692,416.9565,16448.0
2023-08-30 12:00:00,420.82,420.96,420.0,420.53,11951.0,416.8079,416.9466,415.9957,416.5207,11951.0
2023-08-30 12:30:00,420.66,421.44,420.55,421.16,17581.0,416.6494,417.422,416.5405,417.1447,17581.0
2023-08-30 13:00:00,421.19,421.21,420.8,421.13,8848.0,417.1744,417.1942,416.7881,417.1149,8848.0
2023-08-30 13:30:00,421.27,421.86,420.93,420.99,10056.0,417.2536,417.838,416.9169,416.9763,10056.0
2023-08-30 14:00:00,421.09,421.49,420.98,421.07,12480.0,417.0753,417.4715,416.9664,417.0555,12480.0
2023-08-30 14:30:00,421.17,421.31,420.3,420.86,24565.0,417.1546,417.2932,416.2929,416.8475,24565.0
2023-08-30 15:00:00,421.01,422.2,420.94,422.06,13157.0,416.9961,418.1747,416.9268,418.0361,13157.0
2023-08-30 15:30:00,422.09,422.37,421.54,421.79,63012.0,418.0658,418.3431,417.521,417.7687,63012.0
2023-08-31 09:30:00,420.69,423.22,418.26,418.92,24018.0,417.3057,419.8153,414.8952,415.5499,24018.0
2023-08-31 10:00:00,418.84,419.17,418.0,418.14,9256.0,415.4706,415.7979,414.6373,414.7762,9256.0
2023-08-31 10:30:00,418.28,418.5,415.83,417.02,15665.0,414.9151,415.1333,412.4848,413.6652,15665.0
2023-08-31 11:00:00,417.14,417.51,416.16,416.23,12649.0,413.7843,414.1513,412.8121,412.8816,12649.0
2023-08-31 11:30:00,416.15,418.13,416.09,417.63,12059.0,412.8022,414.7663,412.7427,414.2703,12059.0
2023-08-31 12:00:00,417.46,417.78,417.05,417.46,9465.0,414.1017,414.4191,413.695,414.1017,9465.0
2023-08-31 12:30:00,417.54,417.54,417.07,417.15,7410.0,414.181,414.181,413.7148,413.7942,7410.0
2023-08-31 13:00:00,417.02,417.31,416.83,417.08,9830.0,413.6652,413.9529,413.4767,413.7247,9830.0
2023-08-31 13:30:00,417.02,417.09,414.36,414.85,15063.0,413.6652,413.7347,411.0266,411.5127,15063.0
2023-08-31 14:00:00,415.03,415.75,414.95,415.3,10508.0,411.6912,412.4054,411.6119,411.9591,10508.0
2023-08-31 14:30:00,415.31,415.49,414.15,414.41,10884.0,411.969,412.1475,410.8183,411.0762,10884.0
2023-08-31 15:00:00,414.49,414.57,413.67,413.77,11385.0,411.1556,411.2349,410.3422,410.4414,11385.0
2023-08-31 15:30:00,413.77,414.37,412.25,412.34,139447.0,410.4414,411.0365,408.9336,409.0229,139447.0
2023-09-01 09:30:00,413.29,417.06,412.9,415.0,22548.0,409.9652,413.7049,409.5784,411.6615,22548.0
2023-09-01 10:00:00,414.98,415.88,413.71,415.5,28065.0,411.6416,412.5344,410.3818,412.1574,28065.0
2023-09-01 10:30:00,415.67,416.44,415.48,416.08,21740.0,412.3261,413.0899,412.1376,412.7328,21740.0
2023-09-01 11:00:00,416.19,416.19,414.07,414.08,15485.0,412.8419,412.8419,410.739,410.7489,15485.0
2023-09-01 11:30:00,414.08,414.39,412.64,412.84,11886.0,410.7489,411.0564,409.3205,409.5188,11886.0
2023-09-01 12:00:00,412.91,414.1,412.91,413.0,9458.0,409.5883,410.7687,409.5883,409.6776,9458.0
2023-09-01 12:30:00,413.05,414.89,413.05,414.3,17460.0,409.7272,411.5524,409.7272,410.9671,17460.0
2023-09-01 13:00:00,414.33,414.33,413.95,414.11,7230.0,410.9969,410.9969,410.6199,410.7786,7230.0
2023-09-01 13:30:00,414.15,414.15,412.64,412.65,14600.0,410.8183,410.8183,409.3205,409.3304,14600.0
2023-09-01 14:00:00,412.72,412.73,411.58,411.88,24619.0,409.3998,409.4097,408.269,408.5666,24619.0
2023-09-01 14:30:00,411.88,412.86,411.53,412.72,14165.0,408.5666,409.5387,408.2194,409.3998,14165.0
2023-09-01 15:00:00,412.61,412.78,411.68,412.15,17990.0,409.2907,409.4593,408.3682,408.8344,17990.0
2023-09-01 15:30:00,412.15,413.03,412.06,412.29,45611.0,408.8344,409.7073,408.7451,408.9733,45611.0
2023-09-05 09:30:00,411.49,411.49,406.0,409.09,38207.0,408.1797,408.1797,402.7339,405.799,38207.0
2023-09-05 10:00:00,409.6,410.15,407.48,407.49,18652.0,406.3049,406.8505,404.202,404.2119,18652.0
2023-09-05 10:30:00,407.65,407.65,405.95,406.09,15911.0,404.3706,404.3706,402.6843,402.8231,15911.0
2023-09-05 11:00:00,406.34,406.48,404.72,405.56,33114.0,403.0711,403.21,401.4642,402.2974,33114.0
2023-09-05 11:30:00,405.52,406.71,405.23,406.29,25087.0,402.2577,403.4382,401.9701,403.0215,25087.0
2023-09-05 12:00:00,406.3,406.84,405.79,406.53,20164.0,403.0315,403.5671,402.5256,403.2596,20164.0
2023-09-05 12:30:00,406.36,406.5,405.74,406.25,10922.0,403.091,403.2298,402.476,402.9819,10922.0
2023-09-05 13:00:00,406.3,407.59,405.96,407.27,14759.0,403.0315,404.3111,402.6942,403.9937,14759.0
2023-09-05 13:30:00,407.09,407.34,406.45,406.74,23913.0,403.8151,404.0631,403.1803,403.4679,23913.0
2023-09-05 14:00:00,406.75,407.57,406.47,407.16,15473.0,403.4778,404.2912,403.2001,403.8845,15473.0
2023-09-05 14:30:00,407.07,407.57,406.8,407.18,25324.0,403.7953,404.2912,403.5274,403.9044,25324.0
2023-09-05 15:00:00,407.28,407.77,406.95,407.55,22507.0,404.0036,404.4896,403.6762,404.2714,22507.0
2023-09-05 15:30:00,407.42,407.94,406.79,407.36,50102.0,404.1424,404.6583,403.5175,404.0829,50102.0
2023-09-06 09:30:00,407.0,408.59,405.5,407.5,20233.0,403.7258,405.303,402.2379,404.2218,20233.0
2023-09-06 10:00:00,407.67,409.39,407.27,408.06,20899.0,404.3904,406.0966,403.9937,404.7773,20899.0
2023-09-06 10:30:00,408.08,408.78,407.04,407.36,41586.0,404.7971,405.4915,403.7655,404.0829,41586.0
2023-09-06 11:00:00,407.5,407.83,406.85,407.47,18380.0,404.2218,404.5492,403.577,404.192,18380.0
2023-09-06 11:30:00,407.33,407.36,405.91,406.69,19459.0,404.0532,404.0829,402.6446,403.4183,19459.0
2023-09-06 12:00:00,406.66,409.54,406.57,409.08,18660.0,403.3886,406.2454,403.2993,405.7891,18660.0
2023-09-06 12:30:00,409.09,409.18,408.55,408.98,6020.0,405.799,405.8883,405.2634,405.6899,6020.0
2023-09-06 13:00:00,408.98,410.62,408.94,410.53,15374.0,405.6899,407.3167,405.6502,407.2274,15374.0
2023-09-06 13:30:00,410.5,411.3,410.38,411.19,12891.0,407.1977,407.9912,407.0786,407.8821,12891.0
2023-09-06 14:00:00,411.13,411.78,410.89,411.78,16139.0,407.8226,408.4674,407.5845,408.4674,16139.0
2023-09-06 14:30:00,411.77,412.48,411.46,411.94,35466.0,408.4575,409.1617,408.1499,408.6261,35466.0
2023-09-06 15:00:00,412.04,412.09,411.36,412.06,26926.0,408.7253,408.7749,408.0508,408.7451,26926.0
2023-09-06 15:30:00,412.05,412.77,411.17,411.36,80734.0,408.7352,409.4494,407.8623,408.0508,80734.0
2023-09-07 09:30:00,414.59,417.51,412.63,417.29,35700.0,411.2548,414.1513,409.3105,413.933,35700.0
2023-09-07 10:00:00,417.35,419.59,417.31,419.0,44102.0,413.9926,416.2145,413.9529,415.6293,44102.0
2023-09-07 10:30:00,419.0,419.99,418.33,419.25,25699.0,415.6293,416.6113,414.9647,415.8773,25699.0
2023-09-07 11:00:00,419.27,420.52,419.26,419.98,28916.0,415.8971,417.1371,415.8872,416.6014,28916.0
2023-09-07 11:30:00,420.08,421.16,419.96,420.81,26435.0,416.7006,417.7719,416.5816,417.4247,26435.0
2023-09-07 12:00:00,420.93,421.81,420.32,421.21,14646.0,417.5438,418.4167,416.9387,417.8215,14646.0
2023-09-07 12:30:00,421.17,421.17,419.88,420.6,18214.0,417.7818,417.7818,416.5022,417.2164,18214.0
2023-09-07 13:00:00,420.57,420.72,419.69,419.9,11221.0,417.1867,417.3355,416.3137,416.5221,11221.0
2023-09-07 13:30:00,419.98,421.23,419.86,420.34,16686.0,416.6014,417.8414,416.4824,416.9585,16686.0
2023-09-07 14:00:00,420.44,420.9,420.31,420.31,16953.0,417.0577,417.514,416.9288,416.9288,16953.0
2023-09-07 14:30:00,420.39,420.52,419.19,419.92,11697.0,417.0081,417.1371,415.8178,416.5419,11697.0
2023-09-07 15:00:00,419.96,420.03,419.19,419.42,13485.0,416.5816,416.651,415.8178,416.0459,13485.0
2023-09-07 15:30:00,419.46,419.46,418.2,418.79,52477.0,416.0856,416.0856,414.8357,415.421,52477.0
2023-09-08 09:30:00,418.36,422.33,418.07,422.32,23175.0,414.9944,418.9325,414.7068,418.9226,23175.0
2023-09-08 10:00:00,422.21,423.17,420.46,423.17,36203.0,418.8135,419.7657,417.0775,419.7657,36203.0
2023-09-08 10:30:00,423.19,423.69,421.69,422.43,26660.0,419.7856,420.2816,418.2977,419.0317,26660.0
2023-09-08 11:00:00,422.47,425.27,422.25,425.0,93449.0,419.0714,421.8489,418.8531,421.581,93449.0
2023-09-08 11:30:00,424.94,425.48,424.08,425.11,78442.0,421.5215,422.0572,420.6684,421.6901,78442.0
2023-09-08 12:00:00,425.22,425.49,423.95,425.04,37217.0,421.7993,422.0671,420.5395,421.6207,37217.0
2023-09-08 12:30:00,425.0,425.4,424.27,424.27,13844.0,421.581,421.9778,420.8569,420.8569,13844.0
2023-09-08 13:00:00,424.22,424.73,424.2,424.42,18320.0,420.8073,421.3132,420.7875,421.0057,18320.0
2023-09-08 13:30:00,424.38,424.66,423.21,424.41,35007.0,420.966,421.2438,419.8054,420.9958,35007.0
2023-09-08 14:00:00,424.31,424.31,422.59,423.44,16251.0,420.8966,420.8966,419.1904,420.0336,16251.0
2023-09-08 14:30:00,423.34,423.34,421.5,421.67,13405.0,419.9344,419.9344,418.1092,418.2778,13405.0
2023-09-08 15:00:00,421.58,421.58,420.27,420.55,30409.0,418.1885,418.1885,416.8891,417.1668,30409.0
2023-09-08 15:30:00,420.47,421.04,420.27,420.88,78973.0,417.0875,417.6529,416.8891,417.4942,78973.0
2023-09-11 09:30:00,420.74,425.58,420.04,423.81,32286.0,417.3553,422.1564,416.6609,420.4006,32286.0
2023-09-11 10:00:00,423.58,425.49,422.92,424.68,26248.0,420.1724,422.0671,419.5178,421.2636,26248.0
2023-09-11 10:30:00,424.89,425.34,424.34,424.81,13021.0,421.4719,421.9183,420.9263,421.3926,13021.0
2023-09-11 11:00:00,424.79,425.67,424.52,425.67,16456.0,421.3727,422.2456,421.1049,422.2456,16456.0
2023-09-11 11:30:00,425.68,426.55,425.68,426.46,10034.0,422.2556,423.1186,422.2556,423.0293,10034.0
2023-09-11 12:00:00,426.28,426.83,426.07,426.52,17985.0,422.8507,423.3963,422.6424,423.0888,17985.0
2023-09-11 12:30:00,426.51,426.6,425.7,426.28,8000.0,423.0789,423.1682,422.2754,422.8507,8000.0
2023-09-11 13:00:00,426.17,426.2,424.97,424.97,6566.0,422.7416,422.7714,421.5513,421.5513,6566.0
2023-09-11 13:30:00,425.08,425.14,424.17,424.19,12551.0,421.6604,421.7199,420.7577,420.7775,12551.0
2023-09-11 14:00:00,424.16,424.78,424.0,424.56,16317.0,420.7478,421.3628,420.5891,421.1446,16317.0
2023-09-11 14:30:00,424.56,425.47,424.56,425.29,10598.0,421.1446,422.0472,421.1446,421.8687,10598.0
2023-09-11 15:00:00,425.22,425.4,424.91,425.22,13880.0,421.7993,421.9778,421.4917,421.7993,13880.0
2023-09-11 15:30:00,425.31,425.33,423.2,424.16,52022.0,421.8885,421.9084,419.7955,420.7478,52022.0
2023-09-12 09:30:00,423.0,423.0,420.34,421.83,12195.0,419.5971,419.5971,416.9585,418.4365,12195.0
2023-09-12 10:00:00,421.44,423.46,421.44,423.24,8180.0,418.0497,420.0534,418.0497,419.8352,8180.0
2023-09-12 10:30:00,423.54,424.39,423.24,424.39,3916.0,420.1328,420.9759,419.8352,420.9759,3916.0
2023-09-12 11:00:00,424.42,424.81,423.52,423.93,6499.0,421.0057,421.3926,420.1129,420.5196,6499.0
2023-09-12 11:30:00,423.66,423.77,422.66,423.4,5693.0,420.2518,420.3609,419.2598,419.9939,5693.0
2023-09-12 12:00:00,423.44,423.88,423.24,423.8,7675.0,420.0336,420.47,419.8352,420.3907,7675.0
2023-09-12 12:30:00,423.83,424.13,423.57,424.07,2401.0,420.4204,420.718,420.1625,420.6585,2401.0
2023-09-12 13:00:00,423.92,424.22,423.16,423.35,4601.0,420.5097,420.8073,419.7558,419.9443,4601.0
2023-09-12 13:30:00,423.43,423.43,422.55,422.97,5459.0,420.0237,420.0237,419.1507,419.5674,5459.0
2023-09-12 14:00:00,422.69,422.7,422.0,422.0,15427.0,419.2896,419.2995,418.6052,418.6052,15427.0
2023-09-12 14:30:00,421.65,421.81,420.88,421.2,6011.0,418.258,418.4167,417.4942,417.8116,6011.0
2023-09-12 15:00:00,421.19,421.19,419.95,420.45,10308.0,417.8017,417.8017,416.5716,417.0676,10308.0
2023-09-12 15:30:00,420.51,422.16,420.46,422.13,42191.0,417.1271,418.7639,417.0775,418.7341,42191.0
2023-09-13 09:30:00,423.21,426.01,423.21,424.12,27775.0,419.8054,422.5829,419.8054,420.7081,27775.0
2023-09-13 10:00:00,424.0,425.21,423.25,423.58,18217.0,420.5891,421.7893,419.8451,420.1724,18217.0
2023-09-13 10:30:00,423.37,423.53,421.89,421.89,15239.0,419.9641,420.1228,418.496,418.496,15239.0
2023-09-13 11:00:00,421.93,422.32,420.0,421.12,13271.0,418.5357,418.9226,416.6212,417.7322,13271.0
2023-09-13 11:30:00,420.86,421.83,420.43,421.7,9923.0,417.4743,418.4365,417.0478,418.3076,9923.0
2023-09-13 12:00:00,421.66,422.07,421.5,421.9,6939.0,418.2679,418.6746,418.1092,418.506,6939.0
2023-09-13 12:30:00,421.77,422.17,421.19,421.86,6885.0,418.377,418.7738,417.8017,418.4663,6885.0
2023-09-13 13:00:00,421.85,422.18,421.53,421.79,5212.0,418.4564,418.7837,418.1389,418.3968,5212.0
2023-09-13 13:30:00,421.88,421.89,421.03,421.84,9523.0,418.4861,418.496,417.643,418.4464,9523.0
2023-09-13 14:00:00,421.9,422.22,421.44,421.93,7650.0,418.506,418.8234,418.0497,418.5357,7650.0
2023-09-13 14:30:00,421.8,422.31,421.8,422.13,8763.0,418.4068,418.9127,418.4068,418.7341,8763.0
2023-09-13 15:00:00,421.84,421.84,421.22,421.25,6440.0,418.4464,418.4464,417.8314,417.8612,6440.0
2023-09-13 15:30:00,421.26,421.6,420.3,420.54,41966.0,417.8711,418.2084,416.9188,417.1569,41966.0
2023-09-14 09:30:00,420.48,422.73,418.35,420.99,20305.0,417.0974,419.3293,414.9845,417.6033,20305.0
2023-09-14 10:00:00,421.13,421.13,418.72,419.47,18053.0,417.7422,417.7422,415.3515,416.0955,18053.0
2023-09-14 10:30:00,419.48,419.59,418.18,418.8,37197.0,416.1054,416.2145,414.8159,415.4309,37197.0
2023-09-14 11:00:00,419.19,419.4,417.65,418.17,8724.0,415.8178,416.0261,414.2902,414.806,8724.0
2023-09-14 11:30:00,418.46,419.59,418.42,419.1,7975.0,415.0936,416.2145,415.054,415.7285,7975.0
2023-09-14 12:00:00,419.26,420.91,419.21,420.61,7770.0,415.8872,417.5239,415.8376,417.2263,7770.0
2023-09-14 12:30:00,420.72,421.11,420.55,420.6,3283.0,417.3355,417.7223,417.1668,417.2164,3283.0
2023-09-14 13:00:00,420.7,420.92,419.92,419.93,4553.0,417.3156,417.5338,416.5419,416.5518,4553.0
2023-09-14 13:30:00,419.9,420.01,419.29,419.31,15322.0,416.5221,416.6312,415.917,415.9368,15322.0
2023-09-14 14:00:00,419.34,420.21,419.31,420.03,15728.0,415.9666,416.8296,415.9368,416.651,15728.0
2023-09-14 14:30:00,420.02,420.4,419.56,419.59,6822.0,416.6411,417.018,416.1848,416.2145,6822.0
2023-09-14 15:00:00,419.56,420.21,419.15,419.5,12012.0,416.1848,416.8296,415.7781,416.1253,12012.0
2023-09-14 15:30:00,419.5,419.97,419.29,419.75,48560.0,416.1253,416.5915,415.917,416.3733,48560.0
2023-09-15 09:30:00,418.03,421.07,418.03,420.71,103708.0,414.6671,417.6826,414.6671,417.3255,103708.0
2023-09-15 10:00:00,421.06,421.64,420.39,421.61,24914.0,417.6727,418.2481,417.0081,418.2183,24914.0
2023-09-15 10:30:00,421.53,422.77,421.46,422.02,10692.0,418.1389,419.369,418.0695,418.625,10692.0
2023-09-15 11:00:00,421.99,421.99,420.72,421.19,6894.0,418.5952,418.5952,417.3355,417.8017,6894.0
2023-09-15 11:30:00,421.33,422.15,421.19,421.55,10905.0,417.9405,418.754,417.8017,418.1588,10905.0
2023-09-15 12:00:00,421.28,421.71,421.09,421.34,5714.0,417.8909,418.3175,417.7025,417.9505,5714.0
2023-09-15 12:30:00,421.35,421.39,420.75,420.81,6134.0,417.9604,418.0001,417.3652,417.4247,6134.0
2023-09-15 13:00:00,420.71,420.73,419.88,420.09,10039.0,417.3255,417.3454,416.5022,416.7105,10039.0
2023-09-15 13:30:00,420.0,420.42,419.6,419.92,11856.0,416.6212,417.0379,416.2245,416.5419,11856.0
2023-09-15 14:00:00,419.98,420.53,419.85,420.13,9892.0,416.6014,417.147,416.4725,416.7502,9892.0
2023-09-15 14:30:00,420.21,420.5,420.01,420.5,3731.0,416.8296,417.1172,416.6312,417.1172,3731.0
2023-09-15 15:00:00,420.44,420.74,419.83,420.2,62339.0,417.0577,417.3553,416.4526,416.8196,62339.0
2023-09-15 15:30:00,420.24,420.78,419.68,420.18,76028.0,416.8593,417.395,416.3038,416.7998,76028.0
2023-09-18 09:30:00,422.15,427.77,422.15,425.88,30736.0,418.754,424.3287,418.754,422.4539,30736.0
2023-09-18 10:00:00,425.79,427.69,425.56,427.37,18894.0,422.3647,424.2494,422.1365,423.932,18894.0
2023-09-18 10:30:00,427.33,427.48,425.9,425.9,13159.0,423.8923,424.0411,422.4738,422.4738,13159.0
2023-09-18 11:00:00,425.79,425.79,423.81,424.0,22161.0,422.3647,422.3647,420.4006,420.5891,22161.0
2023-09-18 11:30:00,424.0,426.11,423.88,425.03,18454.0,420.5891,422.6821,420.47,421.6108,18454.0
2023-09-18 12:00:00,424.81,426.42,424.71,426.09,7696.0,421.3926,422.9896,421.2934,422.6623,7696.0
2023-09-18 12:30:00,426.09,427.0,425.5,427.0,20021.0,422.6623,423.5649,422.077,423.5649,20021.0
2023-09-18 13:00:00,427.0,427.43,426.88,427.19,9951.0,423.5649,423.9915,423.4459,423.7534,9951.0
2023-09-18 13:30:00,427.23,427.5,426.76,427.16,8438.0,423.7931,424.0609,423.3269,423.7236,8438.0
2023-09-18 14:00:00,427.16,428.0,426.9,426.91,11223.0,423.7236,424.5569,423.4657,423.4757,11223.0
2023-09-18 14:30:00,427.09,427.88,427.09,427.67,8077.0,423.6542,424.4379,423.6542,424.2295,8077.0
2023-09-18 15:00:00,427.57,427.59,427.02,427.07,8597.0,424.1303,424.1502,423.5848,423.6344,8597.0
2023-09-18 15:30:00,427.18,427.53,426.28,427.38,47635.0,423.7435,424.0907,422.8507,423.9419,47635.0
2023-09-19 09:30:00,430.32,432.86,428.5,430.78,21695.0,426.8582,429.3778,425.0529,427.3145,21695.0
2023-09-19 10:00:00,430.96,431.31,430.09,431.0,9162.0,427.4931,427.8403,426.6301,427.5328,9162.0
2023-09-19 10:30:00,430.96,431.08,429.86,429.86,18536.0,427.4931,427.6121,426.4019,426.4019,18536.0
2023-09-19 11:00:00,429.88,430.63,429.46,430.63,11547.0,426.4218,427.1657,426.0051,427.1657,11547.0
2023-09-19 11:30:00,430.47,430.85,430.13,430.43,10348.0,427.007,427.384,426.6698,426.9673,10348.0
2023-09-19 12:00:00,430.28,430.51,429.5,429.73,13379.0,426.8185,427.0467,426.0448,426.273,13379.0
2023-09-19 12:30:00,429.7,430.48,429.52,430.37,17328.0,426.2432,427.0169,426.0647,426.9078,17328.0
2023-09-19 13:00:00,430.48,430.48,429.98,430.43,17315.0,427.0169,427.0169,426.521,426.9673,17315.0
2023-09-19 13:30:00,430.44,430.81,429.75,429.75,15303.0,426.9773,427.3443,426.2928,426.2928,15303.0
2023-09-19 14:00:00,429.64,430.01,428.92,429.65,11882.0,426.1837,426.5507,425.4695,426.1936,11882.0
2023-09-19 14:30:00,429.65,431.49,429.6,431.3,13703.0,426.1936,428.0188,426.144,427.8303,13703.0
2023-09-19 15:00:00,431.25,431.57,430.65,431.45,24037.0,427.7807,428.0982,427.1856,427.9791,24037.0
2023-09-19 15:30:00,431.52,432.57,431.13,432.11,67051.0,428.0486,429.0901,427.6617,428.6338,67051.0
2023-09-20 09:30:00,434.0,438.6,434.0,438.23,53648.0,430.5086,435.0716,430.5086,434.7046,53648.0
2023-09-20 10:00:00,438.24,439.76,437.74,439.38,66051.0,434.7145,436.2223,434.2185,435.8453,66051.0
2023-09-20 10:30:00,439.38,440.34,438.62,439.05,30351.0,435.8453,436.7976,435.0915,435.518,30351.0
2023-09-20 11:00:00,439.05,439.94,437.85,439.26,39936.0,435.518,436.4008,434.3277,435.7263,39936.0
2023-09-20 11:30:00,439.4,439.46,438.59,438.59,20706.0,435.8652,435.9247,435.0617,435.0617,20706.0
2023-09-20 12:00:00,438.59,439.73,438.24,439.73,16998.0,435.0617,436.1925,434.7145,436.1925,16998.0
2023-09-20 12:30:00,439.73,440.72,439.19,440.18,18988.0,436.1925,437.1746,435.6569,436.6389,18988.0
2023-09-20 13:00:00,440.16,441.39,439.99,440.25,48390.0,436.6191,437.8392,436.4504,436.7083,48390.0
2023-09-20 13:30:00,440.26,440.28,439.23,440.0,14042.0,436.7183,436.7381,435.6965,436.4604,14042.0
2023-09-20 14:00:00,440.1,440.4,438.65,439.93,20303.0,436.5595,436.8571,435.1212,436.3909,20303.0
2023-09-20 14:30:00,439.91,443.04,439.78,442.67,35329.0,436.3711,439.4759,436.2421,439.1089,35329.0
2023-09-20 15:00:00,442.68,444.8,442.53,443.0,83703.0,439.1188,441.2217,438.97,439.4362,83703.0
2023-09-20 15:30:00,442.98,443.18,439.61,439.87,146665.0,439.4164,439.6148,436.0735,436.3314,146665.0
2023-09-21 09:30:00,439.83,441.63,438.02,439.99,29143.0,436.2917,438.0772,434.4963,436.4504,29143.0
2023-09-21 10:00:00,439.83,440.68,439.4,439.91,25352.0,436.2917,437.1349,435.8652,436.3711,25352.0
2023-09-21 10:30:00,440.02,440.43,437.88,438.0,18314.0,436.4802,436.8869,434.3574,434.4764,18314.0
2023-09-21 11:00:00,438.01,439.54,437.92,439.4,17898.0,434.4864,436.0041,434.3971,435.8652,17898.0
2023-09-21 11:30:00,439.66,441.17,439.49,440.71,15477.0,436.1231,437.6209,435.9545,437.1646,15477.0
2023-09-21 12:00:00,440.77,441.72,440.73,441.53,21176.0,437.2242,438.1665,437.1845,437.978,21176.0
2023-09-21 12:30:00,441.55,442.22,441.31,441.69,12033.0,437.9979,438.6625,437.7598,438.1368,12033.0
2023-09-21 13:00:00,441.74,442.0,440.08,440.09,21155.0,438.1864,438.4443,436.5397,436.5496,21155.0
2023-09-21 13:30:00,440.22,441.03,440.22,441.0,27793.0,436.6786,437.4821,436.6786,437.4523,27793.0
2023-09-21 14:00:00,440.96,441.12,439.23,440.0,29949.0,437.4126,437.5713,435.6965,436.4604,29949.0
2023-09-21 14:30:00,440.0,440.12,439.11,439.71,25776.0,436.4604,436.5794,435.5775,436.1727,25776.0
2023-09-21 15:00:00,439.68,439.77,438.99,439.33,31675.0,436.1429,436.2322,435.4585,435.7957,31675.0
2023-09-21 15:30:00,439.16,439.17,437.94,438.24,77907.0,435.6271,435.637,434.4169,434.7145,77907.0
2023-09-22 09:30:00,437.02,437.86,435.9,436.78,49541.0,433.5043,434.3376,432.3933,433.2663,49541.0
2023-09-22 10:00:00,436.83,440.14,436.79,439.57,34703.0,433.3159,436.5992,433.2762,436.0338,34703.0
2023-09-22 10:30:00,439.65,439.88,437.29,437.92,28849.0,436.1132,436.3413,433.7722,434.3971,28849.0
2023-09-22 11:00:00,437.92,439.2,436.88,439.19,49623.0,434.3971,435.6668,433.3655,435.6569,49623.0
2023-09-22 11:30:00,439.41,439.85,438.72,439.72,19223.0,435.8751,436.3116,435.1907,436.1826,19223.0
2023-09-22 12:00:00,439.8,439.87,439.22,439.5,12378.0,436.262,436.3314,435.6866,435.9644,12378.0
2023-09-22 12:30:00,439.5,439.77,439.2,439.77,18846.0,435.9644,436.2322,435.6668,436.2322,18846.0
2023-09-22 13:00:00,439.93,440.0,439.12,439.62,10397.0,436.3909,436.4604,435.5874,436.0834,10397.0
2023-09-22 13:30:00,439.6,439.93,437.95,439.93,15546.0,436.0636,436.3909,434.4268,436.3909,15546.0
2023-09-22 14:00:00,439.84,440.31,439.49,439.55,15400.0,436.3016,436.7679,435.9545,436.014,15400.0
2023-09-22 14:30:00,439.43,439.72,438.98,439.72,8300.0,435.8949,436.1826,435.4486,436.1826,8300.0
2023-09-22 15:00:00,439.67,441.21,439.64,440.68,11582.0,436.133,437.6606,436.1033,437.1349,11582.0
2023-09-22 15:30:00,440.71,440.82,438.46,438.48,139198.0,437.1646,437.2738,434.9327,434.9526,139198.0
2023-09-25 09:30:00,439.66,442.5,439.6,441.38,34587.0,436.1231,438.9402,436.0636,437.8293,34587.0
2023-09-25 10:00:00,441.16,442.77,440.74,442.06,28628.0,437.611,439.2081,437.1944,438.5038,28628.0
2023-09-25 10:30:00,442.19,442.55,441.33,442.55,16092.0,438.6327,438.9898,437.7797,438.9898,16092.0
2023-09-25 11:00:00,442.54,445.77,442.22,445.47,60707.0,438.9799,442.1839,438.6625,441.8863,60707.0
2023-09-25 11:30:00,445.51,446.65,445.0,446.25,44939.0,441.926,443.0569,441.4201,442.6601,44939.0
2023-09-25 12:00:00,446.34,446.85,445.79,446.28,35686.0,442.7494,443.2552,442.2038,442.6898,35686.0
2023-09-25 12:30:00,446.4,446.62,444.53,444.99,28155.0,442.8089,443.0271,440.9539,441.4102,28155.0
2023-09-25 13:00:00,445.08,445.69,444.97,445.47,32838.0,441.4995,442.1046,441.3904,441.8863,32838.0
2023-09-25 13:30:00,445.58,445.7,444.99,445.59,26095.0,441.9955,442.1145,441.4102,442.0054,26095.0
2023-09-25 14:00:00,445.5,445.81,444.85,445.14,29285.0,441.9161,442.2236,441.2713,441.559,29285.0
2023-09-25 14:30:00,445.14,445.99,445.03,445.73,23410.0,441.559,442.4022,441.4499,442.1443,23410.0
2023-09-25 15:00:00,445.63,445.8,445.03,445.22,24242.0,442.0451,442.2137,441.4499,441.6384,24242.0
2023-09-25 15:30:00,445.17,446.95,445.05,446.5,171540.0,441.5888,443.3544,441.4697,442.9081,171540.0
2023-09-26 09:30:00,445.85,446.04,444.39,445.64,31223.0,442.2633,442.4518,440.815,442.055,31223.0
2023-09-26 10:00:00,445.96,446.87,442.37,442.88,49060.0,442.3724,443.2751,438.8113,439.3172,49060.0
2023-09-26 10:30:00,443.03,443.78,442.45,443.33,43926.0,439.466,440.2099,438.8906,439.7636,43926.0
2023-09-26 11:00:00,443.39,443.72,442.29,442.64,21795.0,439.8231,440.1504,438.7319,439.0791,21795.0
2023-09-26 11:30:00,442.63,442.79,440.66,441.09,14555.0,439.0692,439.2279,437.115,437.5416,14555.0
2023-09-26 12:00:00,441.2,442.39,441.07,442.37,16053.0,437.6507,438.8311,437.5217,438.8113,16053.0
2023-09-26 12:30:00,442.31,443.3,442.12,443.21,13191.0,438.7518,439.7338,438.5633,439.6445,13191.0
2023-09-26 13:00:00,443.06,443.83,442.96,443.74,10749.0,439.4957,440.2595,439.3965,440.1703,10749.0
2023-09-26 13:30:00,443.64,443.88,442.99,443.24,10479.0,440.0711,440.3091,439.4263,439.6743,10479.0
2023-09-26 14:00:00,443.27,445.69,443.06,443.63,59547.0,439.704,442.1046,439.4957,440.0612,59547.0
2023-09-26 14:30:00,443.62,444.76,443.41,444.76,23561.0,440.0512,441.1821,439.8429,441.1821,23561.0
2023-09-26 15:00:00,444.77,445.58,444.41,444.95,32418.0,441.192,441.9955,440.8349,441.3705,32418.0
2023-09-26 15:30:00,444.95,445.03,442.88,443.02,118351.0,441.3705,441.4499,439.3172,439.4561,118351.0
2023-09-27 09:30:00,443.05,444.07,440.73,443.12,56483.0,439.4858,440.4976,437.1845,439.5553,56483.0
2023-09-27 10:00:00,442.9,443.02,441.17,441.95,41404.0,439.337,439.4561,437.6209,438.3947,41404.0
2023-09-27 10:30:00,441.45,442.04,440.53,440.72,16974.0,437.8987,438.4839,436.9861,437.1746,16974.0
2023-09-27 11:00:00,440.8,441.17,439.9,441.02,26280.0,437.2539,437.6209,436.3612,437.4721,26280.0
2023-09-27 11:30:00,440.92,442.67,440.55,442.67,32360.0,437.373,439.1089,437.0059,439.1089,32360.0
2023-09-27 12:00:00,442.51,443.85,442.46,443.68,26701.0,438.9502,440.2794,438.9006,440.1107,26701.0
2023-09-27 12:30:00,443.55,444.26,443.17,443.69,30545.0,439.9818,440.6861,439.6049,440.1207,30545.0
2023-09-27 13:00:00,443.75,443.99,442.15,442.16,52694.0,440.1802,440.4183,438.5931,438.603,52694.0
2023-09-27 13:30:00,442.16,442.69,440.66,441.52,23757.0,438.603,439.1287,437.115,437.9681,23757.0
2023-09-27 14:00:00,441.51,442.76,441.11,442.76,10959.0,437.9582,439.1982,437.5614,439.1982,10959.0
2023-09-27 14:30:00,442.87,444.83,442.87,444.57,17253.0,439.3073,441.2515,439.3073,440.9936,17253.0
2023-09-27 15:00:00,444.42,446.39,444.42,446.19,45714.0,440.8448,442.7989,440.8448,442.6006,45714.0
2023-09-27 15:30:00,446.22,446.25,443.74,444.19,97581.0,442.6303,442.6601,440.1703,440.6166,97581.0
2023-09-28 09:30:00,444.5,445.65,441.99,443.7,18810.0,440.9242,442.0649,438.4343,440.1306,18810.0
2023-09-28 10:00:00,444.42,446.39,444.0,445.64,83245.0,440.8448,442.7989,440.4282,442.055,83245.0
2023-09-28 10:30:00,445.36,445.9,444.74,444.74,5229.0,441.7772,442.3129,441.1622,441.1622,5229.0
2023-09-28 11:00:00,444.44,445.2,443.9,444.7,12129.0,440.8646,441.6185,440.329,441.1225,12129.0
2023-09-28 11:30:00,444.53,445.23,444.52,445.12,13644.0,440.9539,441.6483,440.944,441.5392,13644.0
2023-09-28 12:00:00,445.03,446.0,444.67,446.0,10826.0,441.4499,442.4121,441.0928,442.4121,10826.0
2023-09-28 12:30:00,445.86,445.88,444.97,445.26,4878.0,442.2732,442.2931,441.3904,441.678,4878.0
2023-09-28 13:00:00,445.08,445.14,444.13,444.29,40424.0,441.4995,441.559,440.5571,440.7158,40424.0
2023-09-28 13:30:00,444.32,444.79,443.36,443.75,19923.0,440.7456,441.2118,439.7933,440.1802,19923.0
2023-09-28 14:00:00,443.53,444.03,442.98,443.48,31335.0,439.962,440.4579,439.4164,439.9124,31335.0
2023-09-28 14:30:00,443.24,443.77,443.06,443.31,6592.0,439.6743,440.2,439.4957,439.7437,6592.0
2023-09-28 15:00:00,443.3,444.13,442.83,443.66,6791.0,439.7338,440.5571,439.2676,440.0909,6791.0
2023-09-28 15:30:00,443.83,444.07,441.96,442.16,61853.0,440.2595,440.4976,438.4046,438.603,61853.0
2023-09-29 09:30:00,440.41,441.97,437.19,438.99,33390.0,436.8671,438.4145,433.673,435.4585,33390.0
2023-09-29 10:00:00,439.25,440.9,439.25,440.08,12505.0,435.7164,437.3531,435.7164,436.5397,12505.0
2023-09-29 10:30:00,440.13,440.14,438.14,438.74,27794.0,436.5893,436.5992,434.6153,435.2105,27794.0
2023-09-29 11:00:00,438.78,438.9,437.2,438.56,16385.0,435.2502,435.3692,433.6829,435.0319,16385.0
2023-09-29 11:30:00,438.56,438.58,437.13,437.13,10464.0,435.0319,435.0518,433.6134,433.6134,10464.0
2023-09-29 12:00:00,437.0,437.77,436.5,437.77,12606.0,433.4845,434.2483,432.9885,434.2483,12606.0
2023-09-29 12:30:00,437.78,438.33,436.75,437.19,10274.0,434.2582,434.8038,433.2365,433.673,10274.0
2023-09-29 13:00:00,437.39,437.42,435.7,436.57,14964.0,433.8714,433.9011,432.1949,433.0579,14964.0
2023-09-29 13:30:00,436.48,436.83,434.86,435.2,9202.0,432.9687,433.3159,431.3617,431.699,9202.0
2023-09-29 14:00:00,435.04,436.42,434.85,436.02,14821.0,431.5403,432.9092,431.3518,432.5124,14821.0
2023-09-29 14:30:00,435.98,436.36,435.3,436.03,20786.0,432.4727,432.8496,431.7982,432.5223,20786.0
2023-09-29 15:00:00,436.19,436.31,434.95,435.91,21288.0,432.681,432.8,431.451,432.4033,21288.0
2023-09-29 15:30:00,435.9,436.06,434.57,434.84,63253.0,432.3933,432.5521,431.074,431.3419,63253.0
2023-10-02 09:30:00,433.55,435.78,433.1,434.3,28622.0,430.0622,432.2743,429.6159,430.8062,28622.0
2023-10-02 10:00:00,435.28,438.04,434.95,437.87,20584.0,431.7783,434.5161,431.451,434.3475,20584.0
2023-10-02 10:30:00,437.98,438.65,437.31,437.73,14573.0,434.4566,435.1212,433.792,434.2086,14573.0
2023-10-02 11:00:00,438.13,439.21,437.45,438.29,6901.0,434.6054,435.6767,433.9309,434.7641,6901.0
2023-10-02 11:30:00,438.6,438.89,437.27,437.56,11964.0,435.0716,435.3593,433.7523,434.04,11964.0
2023-10-02 12:00:00,437.56,437.56,435.64,436.17,8413.0,434.04,434.04,432.1354,432.6612,8413.0
2023-10-02 12:30:00,436.18,436.27,435.08,435.54,8614.0,432.6711,432.7604,431.5799,432.0362,8614.0
2023-10-02 13:00:00,435.65,435.94,435.03,435.03,11221.0,432.1453,432.433,431.5303,431.5303,11221.0
2023-10-02 13:30:00,435.11,435.43,434.72,435.23,8224.0,431.6097,431.9271,431.2228,431.7287,8224.0
2023-10-02 14:00:00,435.15,436.06,435.13,435.3,8660.0,431.6494,432.5521,431.6295,431.7982,8660.0
2023-10-02 14:30:00,435.41,435.87,434.84,435.35,13503.0,431.9073,432.3636,431.3419,431.8478,13503.0
2023-10-02 15:00:00,435.41,436.9,435.31,436.9,14778.0,431.9073,433.3853,431.8081,433.3853,14778.0
2023-10-02 15:30:00,436.8,437.48,435.72,437.42,50063.0,433.2861,433.9606,432.2148,433.9011,50063.0
2023-10-03 09:30:00,435.89,438.24,435.89,436.8,14694.0,432.3834,434.7145,432.3834,433.2861,14694.0
2023-10-03 10:00:00,437.31,438.08,436.22,437.08,15200.0,433.792,434.5558,432.7108,433.5638,15200.0
2023-10-03 10:30:00,437.72,439.07,437.02,438.77,19639.0,434.1987,435.5378,433.5043,435.2402,19639.0
2023-10-03 11:00:00,438.66,439.38,437.95,439.21,10189.0,435.1311,435.8453,434.4268,435.6767,10189.0
2023-10-03 11:30:00,439.11,439.31,438.63,438.87,6853.0,435.5775,435.7759,435.1014,435.3394,6853.0
2023-10-03 12:00:00,438.98,440.25,438.87,440.25,8408.0,435.4486,436.7083,435.3394,436.7083,8408.0
2023-10-03 12:30:00,440.42,440.47,439.63,439.68,12078.0,436.877,436.9266,436.0933,436.1429,12078.0
2023-10-03 13:00:00,439.6,439.65,438.78,438.78,7246.0,436.0636,436.1132,435.2502,435.2502,7246.0
2023-10-03 13:30:00,438.82,438.82,438.26,438.49,7255.0,435.2898,435.2898,434.7344,434.9625,7255.0
2023-10-03 14:00:00,438.33,438.36,437.85,438.25,9856.0,434.8038,434.8335,434.3277,434.7244,9856.0
2023-10-03 14:30:00,438.26,439.0,438.26,438.57,15728.0,434.7344,435.4684,434.7344,435.0419,15728.0
2023-10-03 15:00:00,438.6,438.64,438.16,438.48,15119.0,435.0716,435.1113,434.6352,434.9526,15119.0
2023-10-03 15:30:00,438.35,439.7,438.06,438.83,49832.0,434.8236,436.1628,434.536,435.2998,49832.0
2023-10-04 09:30:00,438.63,439.77,438.14,438.72,12531.0,435.1014,436.2322,434.6153,435.1907,12531.0
2023-10-04 10:00:00,438.71,440.0,437.81,437.93,19891.0,435.1807,436.4604,434.288,434.407,19891.0
2023-10-04 10:30:00,438.12,439.32,437.12,439.0,22972.0,434.5955,435.7858,433.6035,435.4684,22972.0
2023-10-04 11:00:00,439.18,440.22,438.96,439.77,14307.0,435.647,436.6786,435.4287,436.2322,14307.0
2023-10-04 11:30:00,439.96,441.26,439.9,440.92,11051.0,436.4207,437.7102,436.3612,437.373,11051.0
2023-10-04 12:00:00,440.86,443.38,440.86,442.94,42410.0,437.3134,439.8132,437.3134,439.3767,42410.0
2023-10-04 12:30:00,443.0,443.74,442.16,442.16,17922.0,439.4362,440.1703,438.603,438.603,17922.0
2023-10-04 13:00:00,441.97,442.02,440.7,440.73,9882.0,438.4145,438.4641,437.1547,437.1845,9882.0
2023-10-04 13:30:00,440.93,441.23,440.21,440.37,11895.0,437.3829,437.6805,436.6687,436.8274,11895.0
2023-10-04 14:00:00,440.52,440.64,439.63,440.25,14418.0,436.9762,437.0952,436.0933,436.7083,14418.0
2023-10-04 14:30:00,440.25,440.97,440.05,440.75,14702.0,436.7083,437.4226,436.51,437.2043,14702.0
2023-10-04 15:00:00,440.81,442.13,440.68,441.84,25595.0,437.2638,438.5732,437.1349,438.2856,25595.0
2023-10-04 15:30:00,441.8,443.26,441.79,442.03,65628.0,438.2459,439.6941,438.236,438.474,65628.0
2023-10-05 09:30:00,444.92,448.05,444.19,445.3,32635.0,441.3408,444.4456,440.6166,441.7177,32635.0
2023-10-05 10:00:00,445.29,446.61,444.11,446.15,11047.0,441.7078,443.0172,440.5373,442.5609,11047.0
2023-10-05 10:30:00,446.0,446.49,445.24,445.86,16187.0,442.4121,442.8981,441.6582,442.2732,16187.0
2023-10-05 11:00:00,445.81,445.97,444.7,445.56,26148.0,442.2236,442.3823,441.1225,441.9756,26148.0
2023-10-05 11:30:00,445.67,446.34,445.09,445.88,56832.0,442.0847,442.7494,441.5094,442.2931,56832.0
2023-10-05 12:00:00,445.86,446.51,445.44,446.51,12655.0,442.2732,442.918,441.8566,442.918,12655.0
2023-10-05 12:30:00,446.29,446.79,445.88,446.2,9080.0,442.6998,443.1957,442.2931,442.6105,9080.0
2023-10-05 13:00:00,446.32,446.42,445.81,446.27,7987.0,442.7295,442.8287,442.2236,442.6799,7987.0
2023-10-05 13:30:00,446.27,446.59,445.88,446.22,16174.0,442.6799,442.9973,442.2931,442.6303,16174.0
2023-10-05 14:00:00,446.21,447.12,446.05,446.19,55401.0,442.6204,443.5231,442.4617,442.6006,55401.0
2023-10-05 14:30:00,446.44,446.86,445.74,446.06,13228.0,442.8485,443.2652,442.1542,442.4716,13228.0
2023-10-05 15:00:00,446.09,446.35,445.29,445.87,29522.0,442.5014,442.7593,441.7078,442.2831,29522.0
2023-10-05 15:30:00,445.87,446.37,445.64,445.73,64531.0,442.2831,442.7791,442.055,442.1443,64531.0
2023-10-06 09:30:00,445.77,446.9,445.04,445.39,20883.0,442.1839,443.3048,441.4598,441.807,20883.0
2023-10-06 10:00:00,445.14,445.24,443.95,444.43,16942.0,441.559,441.6582,440.3786,440.8547,16942.0
2023-10-06 10:30:00,444.67,446.95,444.29,446.66,18504.0,441.0928,443.3544,440.7158,443.0668,18504.0
2023-10-06 11:00:00,446.68,448.71,446.28,448.36,32238.0,443.0866,445.1003,442.6898,444.7531,32238.0
2023-10-06 11:30:00,448.11,449.68,448.11,449.68,11296.0,444.5051,446.0625,444.5051,446.0625,11296.0
2023-10-06 12:00:00,449.53,449.56,448.06,448.47,9835.0,445.9137,445.9434,444.4555,444.8622,9835.0
2023-10-06 12:30:00,448.13,448.23,447.13,447.75,6168.0,444.525,444.6241,443.533,444.148,6168.0
2023-10-06 13:00:00,447.81,448.21,446.75,447.47,21014.0,444.2075,444.6043,443.1561,443.8703,21014.0
2023-10-06 13:30:00,447.5,448.6,447.42,447.71,20760.0,443.9,444.9912,443.8207,444.1083,20760.0
2023-10-06 14:00:00,447.69,447.86,446.96,447.56,7895.0,444.0885,444.2571,443.3644,443.9595,7895.0
2023-10-06 14:30:00,447.56,448.14,447.29,447.46,9605.0,443.9595,444.5349,443.6917,443.8603,9605.0
2023-10-06 15:00:00,447.4,447.64,446.9,447.19,8765.0,443.8008,444.0389,443.3048,443.5925,8765.0
2023-10-06 15:30:00,447.11,447.56,445.16,445.36,72590.0,443.5132,443.9595,441.5788,441.7772,72590.0
2023-10-09 09:30:00,445.0,447.48,442.06,447.48,25737.0,441.4201,443.8802,438.5038,443.8802,25737.0
2023-10-09 10:00:00,448.16,449.32,448.16,448.31,18680.0,444.5547,445.7054,444.5547,444.7035,18680.0
2023-10-09 10:30:00,448.49,448.59,447.04,447.92,17845.0,444.8821,444.9813,443.4437,444.3166,17845.0
2023-10-09 11:00:00,448.15,448.34,446.98,448.34,7549.0,444.5448,444.7333,443.3842,444.7333,7549.0
2023-10-09 11:30:00,448.06,448.95,448.06,448.73,6819.0,444.4555,445.3384,444.4555,445.1201,6819.0
2023-10-09 12:00:00,448.57,449.11,448.13,448.69,8645.0,444.9614,445.4971,444.525,445.0804,8645.0
2023-10-09 12:30:00,448.65,448.92,447.66,448.14,6960.0,445.0408,445.3086,444.0587,444.5349,6960.0
2023-10-09 13:00:00,448.24,448.91,448.18,448.62,5504.0,444.6341,445.2987,444.5745,445.011,5504.0
2023-10-09 13:30:00,448.81,450.51,448.81,450.31,10438.0,445.1995,446.8858,445.1995,446.6874,10438.0
2023-10-09 14:00:00,450.48,450.93,450.01,450.14,6051.0,446.856,447.3024,446.3898,446.5188,6051.0
2023-10-09 14:30:00,450.4,451.1,450.32,450.86,11790.0,446.7767,447.4711,446.6973,447.233,11790.0
2023-10-09 15:00:00,450.98,451.35,450.25,450.66,9954.0,447.352,447.719,446.6279,447.0346,9954.0
2023-10-09 15:30:00,450.49,451.78,449.98,451.78,50432.0,446.866,448.1456,446.3601,448.1456,50432.0
2023-10-10 09:30:00,450.48,450.48,447.22,448.03,18914.0,446.856,446.856,443.6223,444.4258,18914.0
2023-10-10 10:00:00,448.11,451.2,447.73,451.12,17582.0,444.5051,447.5703,444.1282,447.4909,17582.0
2023-10-10 10:30:00,450.88,451.53,450.44,450.95,14048.0,447.2528,447.8976,446.8164,447.3223,14048.0
2023-10-10 11:00:00,450.88,451.96,450.7,451.62,11216.0,447.2528,448.3241,447.0743,447.9869,11216.0
2023-10-10 11:30:00,451.65,452.32,451.39,451.92,19536.0,448.0166,448.6812,447.7587,448.2845,19536.0
2023-10-10 12:00:00,451.96,453.17,451.79,452.94,10377.0,448.3241,449.5244,448.1555,449.2963,10377.0
2023-10-10 12:30:00,452.82,454.07,452.12,453.71,25846.0,449.1772,450.4172,448.4829,450.0601,25846.0
2023-10-10 13:00:00,453.68,454.05,452.89,453.13,28004.0,450.0303,450.3973,449.2467,449.4847,28004.0
2023-10-10 13:30:00,453.16,453.57,452.92,453.28,13423.0,449.5145,449.9212,449.2764,449.6335,13423.0
2023-10-10 14:00:00,453.25,453.53,452.84,453.33,22581.0,449.6038,449.8815,449.1971,449.6831,22581.0
2023-10-10 14:30:00,453.42,453.71,452.37,452.99,33930.0,449.7724,450.0601,448.7308,449.3459,33930.0
2023-10-10 15:00:00,453.17,453.82,452.97,453.42,32400.0,449.5244,450.1692,449.326,449.7724,32400.0
2023-10-10 15:30:00,453.43,454.61,453.27,454.52,63047.0,449.7823,450.9528,449.6236,450.8635,63047.0
2023-10-11 09:30:00,453.7,454.21,450.66,451.0,85664.0,450.0501,450.556,447.0346,447.3719,85664.0
2023-10-11 10:00:00,451.06,451.3,448.5,448.87,79167.0,447.4314,447.6694,444.892,445.259,79167.0
2023-10-11 10:30:00,449.09,450.23,448.58,448.74,60964.0,445.4772,446.6081,444.9713,445.13,60964.0
2023-10-11 11:00:00,448.5,448.71,446.49,447.64,24784.0,444.892,445.1003,442.8981,444.0389,24784.0
2023-10-11 11:30:00,447.95,448.83,447.82,448.83,12318.0,444.3464,445.2193,444.2174,445.2193,12318.0
2023-10-11 12:00:00,448.81,450.16,448.81,449.62,19377.0,445.1995,446.5386,445.1995,446.003,19377.0
2023-10-11 12:30:00,449.61,450.73,449.5,450.27,4817.0,445.993,447.104,445.8839,446.6477,4817.0
2023-10-11 13:00:00,450.38,450.51,449.5,449.5,5453.0,446.7569,446.8858,445.8839,445.8839,5453.0
2023-10-11 13:30:00,449.47,449.59,448.43,449.04,6331.0,445.8542,445.9732,444.8225,445.4276,6331.0
2023-10-11 14:00:00,449.01,452.21,449.01,451.94,22386.0,445.3979,448.5721,445.3979,448.3043,22386.0
2023-10-11 14:30:00,451.77,453.75,451.77,453.52,13483.0,448.1357,450.0997,448.1357,449.8716,13483.0
2023-10-11 15:00:00,453.63,455.84,453.56,455.7,21894.0,449.9807,452.1729,449.9113,452.0341,21894.0
2023-10-11 15:30:00,455.7,457.62,455.61,456.66,134963.0,452.0341,453.9386,451.9448,452.9863,134963.0
2023-10-12 09:30:00,457.39,458.93,454.97,456.76,27790.0,453.7105,455.2381,451.3099,453.0855,27790.0
2023-10-12 10:00:00,457.29,458.03,455.95,457.6,23386.0,453.6113,454.3453,452.282,453.9188,23386.0
2023-10-12 10:30:00,457.65,458.43,456.62,458.13,22126.0,453.9684,454.7421,452.9467,454.4445,22126.0
2023-10-12 11:00:00,457.96,459.03,457.96,459.03,14097.0,454.2759,455.3373,454.2759,455.3373,14097.0
2023-10-12 11:30:00,459.06,460.14,458.78,460.09,32972.0,455.367,456.4383,455.0893,456.3887,32972.0
2023-10-12 12:00:00,460.11,460.16,458.42,459.5,24865.0,456.4086,456.4582,454.7322,455.8035,24865.0
2023-10-12 12:30:00,459.42,460.61,458.98,460.05,20233.0,455.7241,456.9046,455.2877,456.3491,20233.0
2023-10-12 13:00:00,460.05,460.15,458.99,459.31,32465.0,456.3491,456.4483,455.2976,455.615,32465.0
2023-10-12 13:30:00,458.87,459.41,457.46,457.47,13834.0,455.1786,455.7142,453.7799,453.7898,13834.0
2023-10-12 14:00:00,457.56,458.3,457.25,458.3,17126.0,453.8791,454.6131,453.5716,454.6131,17126.0
2023-10-12 14:30:00,458.09,460.36,458.08,460.27,29385.0,454.4048,456.6566,454.3949,456.5673,29385.0
2023-10-12 15:00:00,460.25,461.32,459.16,459.41,63089.0,456.5474,457.6088,455.4662,455.7142,63089.0
2023-10-12 15:30:00,459.28,459.76,458.23,459.31,232124.0,455.5853,456.0614,454.5437,455.615,232124.0
2023-10-13 09:30:00,461.0,463.45,460.02,461.05,71778.0,457.2914,459.7217,456.3193,457.341,71778.0
2023-10-13 10:00:00,461.34,462.03,459.51,461.75,46379.0,457.6287,458.3131,455.8134,458.0354,46379.0
2023-10-13 10:30:00,461.73,462.03,459.2,459.55,61783.0,458.0155,458.3131,455.5059,455.8531,61783.0
2023-10-13 11:00:00,459.54,459.9,456.78,457.75,30799.0,455.8432,456.2003,453.1054,454.0676,30799.0
2023-10-13 11:30:00,457.58,457.95,456.54,457.26,23012.0,453.8989,454.266,452.8673,453.5815,23012.0
2023-10-13 12:00:00,457.32,459.83,457.32,459.57,22908.0,453.641,456.1308,453.641,455.8729,22908.0
2023-10-13 12:30:00,459.64,460.46,458.98,459.09,21325.0,455.9424,456.7558,455.2877,455.3968,21325.0
2023-10-13 13:00:00,459.07,459.82,458.54,458.66,30739.0,455.3769,456.1209,454.8512,454.9702,30739.0
2023-10-13 13:30:00,458.65,460.67,458.51,460.6,28489.0,454.9603,456.9641,454.8214,456.8946,28489.0
2023-10-13 14:00:00,460.6,462.08,460.6,462.08,31940.0,456.8946,458.3627,456.8946,458.3627,31940.0
2023-10-13 14:30:00,462.09,462.3,461.47,462.23,17605.0,458.3726,458.581,457.7576,458.5115,17605.0
2023-10-13 15:00:00,462.33,462.96,461.53,462.35,31462.0,458.6107,459.2356,457.8172,458.6306,31462.0
2023-10-13 15:30:00,462.34,462.7,461.06,462.42,59409.0,458.6206,458.9777,457.3509,458.7,59409.0
2023-10-16 09:30:00,463.56,465.9,460.0,460.38,62257.0,459.8308,462.152,456.2995,456.6764,62257.0
2023-10-16 10:00:00,460.04,462.66,459.75,460.81,29569.0,456.3391,458.9381,456.0515,457.1029,29569.0
2023-10-16 10:30:00,460.84,462.05,460.48,461.79,63888.0,457.1327,458.333,456.7756,458.0751,63888.0
2023-10-16 11:00:00,462.0,462.18,460.09,460.31,18529.0,458.2834,458.4619,456.3887,456.607,18529.0
2023-10-16 11:30:00,460.43,460.44,459.37,459.6,14414.0,456.726,456.7359,455.6745,455.9027,14414.0
2023-10-16 12:00:00,459.62,459.78,457.64,457.75,21823.0,455.9225,456.0812,453.9584,454.0676,21823.0
2023-10-16 12:30:00,457.66,457.69,456.81,456.96,15453.0,453.9783,454.008,453.1351,453.2839,15453.0
2023-10-16 13:00:00,457.11,457.33,455.5,455.99,18724.0,453.4327,453.6509,451.8357,452.3217,18724.0
2023-10-16 13:30:00,455.86,456.33,455.2,455.97,15381.0,452.1928,452.659,451.5381,452.3019,15381.0
2023-10-16 14:00:00,456.07,457.93,456.07,457.68,10562.0,452.4011,454.2461,452.4011,453.9981,10562.0
2023-10-16 14:30:00,457.74,458.4,457.71,458.02,7857.0,454.0576,454.7123,454.0279,454.3354,7857.0
2023-10-16 15:00:00,458.12,458.39,455.5,455.72,20124.0,454.4346,454.7024,451.8357,452.0539,20124.0
2023-10-16 15:30:00,455.7,456.0,454.25,455.29,104601.0,452.0341,452.3316,450.5957,451.6274,104601.0
2023-10-17 09:30:00,455.3,458.31,453.77,456.55,29046.0,451.6373,454.6231,450.1196,452.8772,29046.0
2023-10-17 10:00:00,456.6,458.41,456.27,456.4,22470.0,452.9268,454.7223,452.5995,452.7284,22470.0
2023-10-17 10:30:00,456.31,457.57,455.8,456.0,17424.0,452.6391,453.889,452.1332,452.3316,17424.0
2023-10-17 11:00:00,456.0,456.0,454.24,455.39,46200.0,452.3316,452.3316,450.5858,451.7265,46200.0
2023-10-17 11:30:00,455.31,456.19,454.88,455.4,31463.0,451.6472,452.5201,451.2206,451.7365,31463.0
2023-10-17 12:00:00,455.42,456.07,455.04,456.07,29144.0,451.7563,452.4011,451.3794,452.4011,29144.0
2023-10-17 12:30:00,456.0,456.24,454.74,455.28,17523.0,452.3316,452.5697,451.0818,451.6174,17523.0
2023-10-17 13:00:00,455.29,455.49,454.19,454.75,22267.0,451.6274,451.8257,450.5362,451.0917,22267.0
2023-10-17 13:30:00,454.69,455.09,454.42,454.9,13072.0,451.0322,451.429,450.7644,451.2405,13072.0
2023-10-17 14:00:00,454.79,454.87,454.19,454.87,6598.0,451.1314,451.2107,450.5362,451.2107,6598.0
2023-10-17 14:30:00,454.87,454.87,453.49,453.71,15904.0,451.2107,451.2107,449.8418,450.0601,15904.0
2023-10-17 15:00:00,453.91,454.94,453.89,454.37,11124.0,450.2585,451.2802,450.2386,450.7148,11124.0
2023-10-17 15:30:00,454.43,455.33,453.69,455.27,53766.0,450.7743,451.667,450.0402,451.6075,53766.0
2023-10-18 09:30:00,457.84,459.06,455.89,458.61,27789.0,454.1568,455.367,452.2225,454.9206,27789.0
2023-10-18 10:00:00,458.91,459.29,457.01,457.13,20173.0,455.2182,455.5952,453.3335,453.4525,20173.0
2023-10-18 10:30:00,457.08,458.55,456.35,458.51,47357.0,453.403,454.8611,452.6788,454.8214,47357.0
2023-10-18 11:00:00,458.51,459.54,457.65,459.37,12525.0,454.8214,455.8432,453.9684,455.6745,12525.0
2023-10-18 11:30:00,459.17,460.09,459.0,459.64,8019.0,455.4761,456.3887,455.3075,455.9424,8019.0
2023-10-18 12:00:00,459.48,459.94,458.16,458.16,6442.0,455.7836,456.2399,454.4743,454.4743,6442.0
2023-10-18 12:30:00,458.46,458.5,457.48,457.52,16457.0,454.7718,454.8115,453.7997,453.8394,16457.0
2023-10-18 13:00:00,457.1,459.12,457.09,459.06,7727.0,453.4228,455.4265,453.4129,455.367,7727.0
2023-10-18 13:30:00,458.92,458.95,457.52,458.1,9968.0,455.2281,455.2579,453.8394,454.4147,9968.0
2023-10-18 14:00:00,458.35,458.75,457.92,457.93,6584.0,454.6627,455.0595,454.2362,454.2461,6584.0
2023-10-18 14:30:00,457.61,458.12,457.01,457.24,6429.0,453.9287,454.4346,453.3335,453.5617,6429.0
2023-10-18 15:00:00,457.27,457.52,456.13,456.19,16724.0,453.5914,453.8394,452.4606,452.5201,16724.0
2023-10-18 15:30:00,456.28,456.44,454.75,455.51,64019.0,452.6094,452.7681,451.0917,451.8456,64019.0
2023-10-19 09:30:00,455.72,456.85,453.1,455.04,15606.0,452.0539,453.1748,449.455,451.3794,15606.0
2023-10-19 10:00:00,454.67,454.81,450.48,451.58,16088.0,451.0123,451.1512,446.856,447.9472,16088.0
2023-10-19 10:30:00,451.38,452.85,450.41,452.71,28162.0,447.7488,449.207,446.7866,449.0681,28162.0
2023-10-19 11:00:00,452.93,453.12,451.85,452.81,17322.0,449.2863,449.4748,448.215,449.1673,17322.0
2023-10-19 11:30:00,452.91,455.14,452.82,454.66,10156.0,449.2665,451.4786,449.1772,451.0024,10156.0
2023-10-19 12:00:00,454.51,457.56,454.37,454.79,20721.0,450.8536,453.8791,450.7148,451.1314,20721.0
2023-10-19 12:30:00,454.93,456.56,453.49,456.56,16966.0,451.2702,452.8871,449.8418,452.8871,16966.0
2023-10-19 13:00:00,456.56,456.94,455.6,455.61,8358.0,452.8871,453.2641,451.9349,451.9448,8358.0
2023-10-19 13:30:00,455.62,455.91,454.52,454.52,9377.0,451.9547,452.2424,450.8635,450.8635,9377.0
2023-10-19 14:00:00,454.03,454.41,453.42,453.42,11289.0,450.3775,450.7544,449.7724,449.7724,11289.0
2023-10-19 14:30:00,453.25,453.25,451.82,452.51,13437.0,449.6038,449.6038,448.1853,448.8697,13437.0
2023-10-19 15:00:00,452.37,452.53,450.93,451.63,24307.0,448.7308,448.8896,447.3024,447.9968,24307.0
2023-10-19 15:30:00,451.63,453.75,451.63,453.27,49147.0,447.9968,450.0997,447.9968,449.6236,49147.0
2023-10-20 09:30:00,454.15,454.15,451.47,452.58,59829.0,450.4965,450.4965,447.8381,448.9392,59829.0
2023-10-20 10:00:00,452.59,452.59,450.22,452.18,20426.0,448.9491,448.9491,446.5981,448.5424,20426.0
2023-10-20 10:30:00,452.15,454.69,452.15,454.33,22222.0,448.5126,451.0322,448.5126,450.6751,22222.0
2023-10-20 11:00:00,454.33,456.11,454.33,455.0,14894.0,450.6751,452.4408,450.6751,451.3397,14894.0
2023-10-20 11:30:00,454.99,455.0,453.31,454.2,9525.0,451.3298,451.3397,449.6633,450.5461,9525.0
2023-10-20 12:00:00,454.03,454.95,453.86,454.59,15120.0,450.3775,451.2901,450.2089,450.933,15120.0
2023-10-20 12:30:00,454.84,455.64,453.97,454.5,14014.0,451.181,451.9745,450.318,450.8437,14014.0
2023-10-20 13:00:00,454.36,454.5,453.37,453.87,12837.0,450.7048,450.8437,449.7228,450.2188,12837.0
2023-10-20 13:30:00,453.86,454.36,453.62,453.83,14153.0,450.2089,450.7048,449.9708,450.1791,14153.0
2023-10-20 14:00:00,453.69,454.05,452.79,453.08,19323.0,450.0402,450.3973,449.1475,449.4351,19323.0
2023-10-20 14:30:00,452.95,454.26,452.7,454.12,18684.0,449.3062,450.6056,449.0582,450.4668,18684.0
2023-10-20 15:00:00,453.98,454.29,453.12,454.15,23890.0,450.3279,450.6354,449.4748,450.4965,23890.0
2023-10-20 15:30:00,454.09,454.43,452.82,452.86,125363.0,450.437,450.7743,449.1772,449.2169,125363.0
2023-10-23 09:30:00,452.0,454.31,448.01,451.28,22644.0,448.3638,450.6552,444.4059,447.6496,22644.0
2023-10-23 10:00:00,452.16,452.65,450.63,451.18,8298.0,448.5225,449.0086,447.0048,447.5504,8298.0
2023-10-23 10:30:00,451.05,451.6,450.28,450.81,9840.0,447.4215,447.967,446.6577,447.1834,9840.0
2023-10-23 11:00:00,450.84,450.84,449.26,449.49,13749.0,447.2132,447.2132,445.6459,445.874,13749.0
2023-10-23 11:30:00,449.56,450.05,448.69,450.05,6580.0,445.9434,446.4295,445.0804,446.4295,6580.0
2023-10-23 12:00:00,449.75,450.13,448.93,449.51,5084.0,446.1319,446.5089,445.3185,445.8938,5084.0
2023-10-23 12:30:00,449.47,450.18,448.89,450.18,4958.0,445.8542,446.5585,445.2788,446.5585,4958.0
2023-10-23 13:00:00,450.25,450.57,448.79,449.08,9044.0,446.6279,446.9453,445.1796,445.4673,9044.0
2023-10-23 13:30:00,449.08,451.26,449.08,450.12,22799.0,445.4673,447.6298,445.4673,446.4989,22799.0
2023-10-23 14:00:00,450.0,451.0,449.21,449.35,7042.0,446.3799,447.3719,445.5963,445.7351,7042.0
2023-10-23 14:30:00,449.68,450.52,449.35,450.2,6028.0,446.0625,446.8957,445.7351,446.5783,6028.0
2023-10-23 15:00:00,450.3,450.68,448.5,448.8,12921.0,446.6775,447.0544,444.892,445.1896,12921.0
2023-10-23 15:30:00,448.83,450.45,448.64,450.25,62932.0,445.2193,446.8263,445.0308,446.6279,62932.0
2023-10-24 09:30:00,451.22,454.95,449.26,450.54,18563.0,447.5901,451.2901,445.6459,446.9156,18563.0
2023-10-24 10:00:00,450.82,451.7,449.7,449.7,8081.0,447.1933,448.0662,446.0823,446.0823,8081.0
2023-10-24 10:30:00,449.82,450.16,449.0,449.78,7589.0,446.2014,446.5386,445.388,446.1617,7589.0
2023-10-24 11:00:00,449.84,450.48,448.63,448.69,7793.0,446.2212,446.856,445.0209,445.0804,7793.0
2023-10-24 11:30:00,449.02,449.72,448.73,449.72,9490.0,445.4078,446.1022,445.1201,446.1022,9490.0
2023-10-24 12:00:00,449.6,449.6,448.17,448.93,9237.0,445.9831,445.9831,444.5646,445.3185,9237.0
2023-10-24 12:30:00,448.7,449.02,448.35,448.56,9736.0,445.0904,445.4078,444.7432,444.9515,9736.0
2023-10-24 13:00:00,448.73,449.76,448.5,449.76,6452.0,445.1201,446.1418,444.892,446.1418,6452.0
2023-10-24 13:30:00,449.71,451.5,449.66,451.15,12006.0,446.0922,447.8678,446.0426,447.5207,12006.0
2023-10-24 14:00:00,451.27,451.27,450.4,450.65,14241.0,447.6397,447.6397,446.7767,447.0247,14241.0
2023-10-24 14:30:00,450.88,451.96,450.47,451.87,8305.0,447.2528,448.3241,446.8461,448.2349,8305.0
2023-10-24 15:00:00,451.83,452.56,451.67,451.75,28151.0,448.1952,448.9193,448.0365,448.1158,28151.0
2023-10-24 15:30:00,451.67,452.42,451.55,451.77,35774.0,448.0365,448.7804,447.9174,448.1357,35774.0
2023-10-25 09:30:00,453.66,453.84,450.14,450.3,20229.0,450.0105,450.189,446.5188,446.6775,20229.0
2023-10-25 10:00:00,451.81,452.19,449.68,451.17,10686.0,448.1753,448.5523,446.0625,447.5405,10686.0
2023-10-25 10:30:00,451.06,454.32,451.04,454.3,6501.0,447.4314,450.6652,447.4115,450.6453,6501.0
2023-10-25 11:00:00,454.25,455.42,454.08,455.21,9804.0,450.5957,451.7563,450.4271,451.548,9804.0
2023-10-25 11:30:00,454.94,455.4,453.05,453.83,10258.0,451.2802,451.7365,449.4054,450.1791,10258.0
2023-10-25 12:00:00,453.68,454.4,452.91,453.63,9743.0,450.0303,450.7445,449.2665,449.9807,9743.0
2023-10-25 12:30:00,453.66,453.82,452.59,453.0,9230.0,450.0105,450.1692,448.9491,449.3558,9230.0
2023-10-25 13:00:00,453.25,453.42,452.42,452.61,12561.0,449.6038,449.7724,448.7804,448.9689,12561.0
2023-10-25 13:30:00,452.5,452.97,451.85,452.38,7799.0,448.8598,449.326,448.215,448.7408,7799.0
2023-10-25 14:00:00,452.61,452.76,451.74,451.95,4941.0,448.9689,449.1177,448.1059,448.3142,4941.0
2023-10-25 14:30:00,452.0,452.82,451.97,452.4,11654.0,448.3638,449.1772,448.3341,448.7606,11654.0
2023-10-25 15:00:00,452.26,453.13,452.08,452.96,18674.0,448.6217,449.4847,448.4432,449.3161,18674.0
2023-10-25 15:30:00,452.92,453.42,452.61,453.27,54021.0,449.2764,449.7724,448.9689,449.6236,54021.0
2023-10-26 09:30:00,451.45,453.98,448.01,453.12,22938.0,447.8182,450.3279,444.4059,449.4748,22938.0
2023-10-26 10:00:00,452.52,454.18,451.86,453.07,21131.0,448.8796,450.5263,448.2249,449.4252,21131.0
2023-10-26 10:30:00,453.65,454.32,452.34,454.19,12468.0,450.0005,450.6652,448.7011,450.5362,12468.0
2023-10-26 11:00:00,454.18,455.89,453.77,455.54,14525.0,450.5263,452.2225,450.1196,451.8753,14525.0
2023-10-26 11:30:00,455.6,456.0,455.02,455.72,9623.0,451.9349,452.3316,451.3595,452.0539,9623.0
2023-10-26 12:00:00,455.73,456.72,455.49,456.72,11874.0,452.0638,453.0458,451.8257,453.0458,11874.0
2023-10-26 12:30:00,456.51,456.69,454.87,455.12,9482.0,452.8375,453.0161,451.2107,451.4587,9482.0
2023-10-26 13:00:00,455.31,456.08,454.47,454.47,12136.0,451.6472,452.411,450.8139,450.8139,12136.0
2023-10-26 13:30:00,454.38,454.94,453.87,454.84,7790.0,450.7247,451.2802,450.2188,451.181,7790.0
2023-10-26 14:00:00,454.74,455.49,454.24,454.25,6223.0,451.0818,451.8257,450.5858,450.5957,6223.0
2023-10-26 14:30:00,454.34,455.23,454.21,454.83,19581.0,450.685,451.5678,450.556,451.1711,19581.0
2023-10-26 15:00:00,454.77,454.92,453.05,453.06,12948.0,451.1115,451.2603,449.4054,449.4153,12948.0
2023-10-26 15:30:00,453.04,453.12,451.46,451.82,56672.0,449.3955,449.4748,447.8282,448.1853,56672.0
2023-10-27 09:30:00,449.94,451.76,445.41,448.41,24339.0,446.3204,448.1257,441.8268,444.8027,24339.0
2023-10-27 10:00:00,448.3,450.69,448.17,449.93,13244.0,444.6936,447.0644,444.5646,446.3105,13244.0
2023-10-27 10:30:00,449.85,451.36,449.39,451.29,16090.0,446.2311,447.729,445.7748,447.6595,16090.0
2023-10-27 11:00:00,451.37,451.86,450.1,450.47,17572.0,447.7389,448.2249,446.4791,446.8461,17572.0
2023-10-27 11:30:00,450.63,450.89,449.39,449.67,8441.0,447.0048,447.2627,445.7748,446.0526,8441.0
2023-10-27 12:00:00,449.33,449.74,449.04,449.55,9528.0,445.7153,446.122,445.4276,445.9335,9528.0
2023-10-27 12:30:00,449.8,450.07,448.2,448.35,14800.0,446.1815,446.4493,444.5944,444.7432,14800.0
2023-10-27 13:00:00,448.45,448.56,446.52,447.25,14117.0,444.8424,444.9515,442.9279,443.652,14117.0
2023-10-27 13:30:00,447.22,447.4,446.78,446.86,5218.0,443.6223,443.8008,443.1858,443.2652,5218.0
2023-10-27 14:00:00,447.0,447.78,446.82,447.17,10032.0,443.404,444.1778,443.2255,443.5727,10032.0
2023-10-27 14:30:00,447.19,447.97,446.07,446.31,13010.0,443.5925,444.3662,442.4815,442.7196,13010.0
2023-10-27 15:00:00,446.34,447.18,445.6,447.18,17435.0,442.7494,443.5826,442.0153,443.5826,17435.0
2023-10-27 15:30:00,447.18,448.12,446.4,448.1,53779.0,443.5826,444.515,442.8089,444.4952,53779.0
2023-10-30 09:30:00,448.58,449.5,444.04,447.05,25932.0,444.9713,445.8839,440.4679,443.4536,25932.0
2023-10-30 10:00:00,446.31,449.46,446.2,449.08,34015.0,442.7196,445.8443,442.6105,445.4673,34015.0
2023-10-30 10:30:00,448.83,449.71,446.76,447.56,16796.0,445.2193,446.0922,443.166,443.9595,16796.0
2023-10-30 11:00:00,447.62,447.9,446.8,446.93,14906.0,444.0191,444.2968,443.2057,443.3346,14906.0
2023-10-30 11:30:00,446.68,448.26,446.62,447.49,15378.0,443.0866,444.6539,443.0271,443.8901,15378.0
2023-10-30 12:00:00,447.33,448.39,447.33,448.06,7841.0,443.7314,444.7829,443.7314,444.4555,7841.0
2023-10-30 12:30:00,448.13,449.66,447.92,449.29,12234.0,444.525,446.0426,444.3166,445.6756,12234.0
2023-10-30 13:00:00,449.51,450.1,449.22,450.07,16711.0,445.8938,446.4791,445.6062,446.4493,16711.0
2023-10-30 13:30:00,450.34,451.12,449.98,450.63,6561.0,446.7172,447.4909,446.3601,447.0048,6561.0
2023-10-30 14:00:00,450.35,451.07,449.93,450.43,11395.0,446.7271,447.4413,446.3105,446.8064,11395.0
2023-10-30 14:30:00,450.42,450.87,450.03,450.12,10391.0,446.7965,447.2429,446.4097,446.4989,10391.0
2023-10-30 15:00:00,450.12,450.83,449.6,450.56,22761.0,446.4989,447.2032,445.9831,446.9354,22761.0
2023-10-30 15:30:00,450.58,450.6,449.39,449.67,61593.0,446.9552,446.9751,445.7748,446.0526,61593.0
2023-10-31 09:30:00,451.75,452.14,449.23,449.84,17825.0,448.1158,448.5027,445.6161,446.2212,17825.0
2023-10-31 10:00:00,449.57,450.81,449.28,449.67,30368.0,445.9534,447.1834,445.6657,446.0526,30368.0
2023-10-31 10:30:00,449.99,450.51,449.45,449.96,17816.0,446.37,446.8858,445.8343,446.3402,17816.0
2023-10-31 11:00:00,450.23,450.43,448.11,448.68,15383.0,446.6081,446.8064,444.5051,445.0705,15383.0
2023-10-31 11:30:00,447.97,448.54,447.74,448.34,6938.0,444.3662,444.9317,444.1381,444.7333,6938.0
2023-10-31 12:00:00,448.29,449.71,448.11,449.55,8378.0,444.6837,446.0922,444.5051,445.9335,8378.0
2023-10-31 12:30:00,449.61,451.47,449.23,451.29,11287.0,445.993,447.8381,445.6161,447.6595,11287.0
2023-10-31 13:00:00,451.34,452.19,451.0,451.97,10166.0,447.7091,448.5523,447.3719,448.3341,10166.0
2023-10-31 13:30:00,452.16,454.06,452.16,453.83,10149.0,448.5225,450.4072,448.5225,450.1791,10149.0
2023-10-31 14:00:00,453.78,454.39,453.46,454.35,25605.0,450.1295,450.7346,449.8121,450.6949,25605.0
2023-10-31 14:30:00,454.29,454.67,453.67,454.24,32223.0,450.6354,451.0123,450.0204,450.5858,32223.0
2023-10-31 15:00:00,454.38,455.07,454.21,454.79,30083.0,450.7247,451.4091,450.556,451.1314,30083.0
2023-10-31 15:30:00,454.82,456.23,454.81,455.5,104225.0,451.1611,452.5598,451.1512,451.8357,104225.0
2023-11-01 09:30:00,453.55,458.2,453.55,456.94,37241.0,449.9013,454.5139,449.9013,453.2641,37241.0
2023-11-01 10:00:00,456.34,459.59,456.32,458.48,28558.0,452.6689,455.8928,452.6491,454.7917,28558.0
2023-11-01 10:30:00,458.36,460.98,458.35,460.62,35610.0,454.6727,457.2716,454.6627,456.9145,35610.0
2023-11-01 11:00:00,460.99,464.2,460.98,462.04,66870.0,457.2815,460.4657,457.2716,458.3231,66870.0
2023-11-01 11:30:00,462.18,462.29,460.01,460.95,39682.0,458.4619,458.571,456.3094,457.2418,39682.0
2023-11-01 12:00:00,461.23,462.74,460.65,462.15,27892.0,457.5196,459.0174,456.9442,458.4322,27892.0
2023-11-01 12:30:00,462.06,462.22,460.29,461.07,29664.0,458.3429,458.5016,456.5871,457.3609,29664.0
2023-11-01 13:00:00,461.0,461.96,460.77,461.5,32710.0,457.2914,458.2437,457.0633,457.7874,32710.0
2023-11-01 13:30:00,461.5,462.01,461.16,461.61,49519.0,457.7874,458.2933,457.4501,457.8965,49519.0
2023-11-01 14:00:00,461.61,463.86,460.92,463.39,39467.0,457.8965,460.1284,457.2121,459.6622,39467.0
2023-11-01 14:30:00,463.37,464.58,462.22,463.62,45706.0,459.6424,460.8426,458.5016,459.8903,45706.0
2023-11-01 15:00:00,463.73,465.14,461.91,462.55,60252.0,459.9995,461.3981,458.1941,458.8289,60252.0
2023-11-01 15:30:00,462.61,463.63,458.93,460.09,222616.0,458.8885,459.9003,455.2381,456.3887,222616.0
2023-11-02 09:30:00,441.17,449.51,433.22,445.29,122385.0,437.6209,445.8938,429.7349,441.7078,122385.0
2023-11-02 10:00:00,444.57,450.43,442.45,450.28,52426.0,440.9936,446.8064,438.8906,446.6577,52426.0
2023-11-02 10:30:00,449.99,451.66,447.7,448.03,46808.0,446.37,448.0266,444.0984,444.4258,46808.0
2023-11-02 11:00:00,448.08,449.76,447.16,449.54,23793.0,444.4754,446.1418,443.5628,445.9236,23793.0
2023-11-02 11:30:00,449.31,450.9,447.75,448.4,26376.0,445.6955,447.2727,444.148,444.7928,26376.0
2023-11-02 12:00:00,448.51,449.78,448.17,449.46,25383.0,444.9019,446.1617,444.5646,445.8443,25383.0
2023-11-02 12:30:00,449.49,449.81,448.28,448.88,24656.0,445.874,446.1914,444.6737,445.2689,24656.0
2023-11-02 13:00:00,448.83,450.13,448.59,448.79,25533.0,445.2193,446.5089,444.9813,445.1796,25533.0
2023-11-02 13:30:00,448.86,449.01,446.65,447.34,54072.0,445.2491,445.3979,443.0569,443.7413,54072.0
2023-11-02 14:00:00,447.29,449.6,446.83,449.27,28337.0,443.6917,445.9831,443.2354,445.6558,28337.0
2023-11-02 14:30:00,449.45,450.34,448.8,449.9,37475.0,445.8343,446.7172,445.1896,446.2807,37475.0
2023-11-02 15:00:00,449.81,450.13,448.86,449.32,51175.0,446.1914,446.5089,445.2491,445.7054,51175.0
2023-11-02 15:30:00,449.27,449.27,446.22,447.65,150332.0,445.6558,445.6558,442.6303,444.0488,150332.0
2023-11-03 09:30:00,447.94,457.79,447.94,456.03,47586.0,444.3365,454.1072,444.3365,452.3614,47586.0
2023-11-03 10:00:00,456.85,461.32,455.99,460.69,36104.0,453.1748,457.6088,452.3217,456.9839,36104.0
2023-11-03 10:30:00,460.93,461.58,459.4,460.28,53668.0,457.222,457.8668,455.7043,456.5772,53668.0
2023-11-03 11:00:00,460.73,461.3,459.94,459.94,22377.0,457.0236,457.589,456.2399,456.2399,22377.0
2023-11-03 11:30:00,460.23,461.29,459.61,461.06,10972.0,456.5276,457.5791,455.9126,457.3509,10972.0
2023-11-03 12:00:00,461.34,461.43,460.49,461.1,16135.0,457.6287,457.718,456.7855,457.3906,16135.0
2023-11-03 12:30:00,461.1,462.69,460.63,462.34,10940.0,457.3906,458.9678,456.9244,458.6206,10940.0
2023-11-03 13:00:00,462.44,462.89,459.66,460.05,24981.0,458.7198,459.1662,455.9622,456.3491,24981.0
2023-11-03 13:30:00,460.1,460.56,459.49,459.92,26791.0,456.3987,456.855,455.7936,456.2201,26791.0
2023-11-03 14:00:00,459.77,460.3,459.46,459.88,19342.0,456.0713,456.597,455.7638,456.1804,19342.0
2023-11-03 14:30:00,459.71,459.94,458.21,458.21,18805.0,456.0118,456.2399,454.5239,454.5239,18805.0
2023-11-03 15:00:00,458.18,458.18,456.08,456.08,28245.0,454.4941,454.4941,452.411,452.411,28245.0
2023-11-03 15:30:00,455.96,456.27,452.67,452.77,77918.0,452.292,452.5995,449.0284,449.1276,77918.0
2023-11-06 09:30:00,452.5,457.4,452.5,457.0,41733.0,448.8598,453.7204,448.8598,453.3236,41733.0
2023-11-06 10:00:00,457.0,464.49,456.33,463.35,55891.0,453.3236,460.7533,452.659,459.6225,55891.0
2023-11-06 10:30:00,463.65,463.65,460.17,461.26,19975.0,459.9201,459.9201,456.4681,457.5493,19975.0
2023-11-06 11:00:00,461.0,461.92,460.73,461.63,8568.0,457.2914,458.204,457.0236,457.9163,8568.0
2023-11-06 11:30:00,461.87,463.23,461.5,461.83,11619.0,458.1544,459.5035,457.7874,458.1147,11619.0
2023-11-06 12:00:00,461.55,462.74,461.3,462.71,12658.0,457.837,459.0174,457.589,458.9877,12658.0
2023-11-06 12:30:00,462.24,462.35,461.28,461.94,10503.0,458.5214,458.6306,457.5692,458.2239,10503.0
2023-11-06 13:00:00,462.26,463.2,461.92,463.06,6461.0,458.5413,459.4737,458.204,459.3348,6461.0
2023-11-06 13:30:00,462.8,462.85,461.28,461.29,12440.0,459.0769,459.1265,457.5692,457.5791,12440.0
2023-11-06 14:00:00,461.33,461.68,460.31,460.72,9787.0,457.6188,457.9659,456.607,457.0137,9787.0
2023-11-06 14:30:00,460.65,461.86,460.43,460.68,12094.0,456.9442,458.1445,456.726,456.974,12094.0
2023-11-06 15:00:00,460.47,460.85,459.95,460.16,11936.0,456.7657,457.1426,456.2499,456.4582,11936.0
2023-11-06 15:30:00,460.16,460.48,459.64,460.1,65942.0,456.4582,456.7756,455.9424,456.3987,65942.0
2023-11-07 09:30:00,461.25,461.66,458.36,458.36,23038.0,457.5394,457.9461,454.6727,454.6727,23038.0
2023-11-07 10:00:00,458.37,459.71,457.55,458.32,21234.0,454.6826,456.0118,453.8692,454.633,21234.0
2023-11-07 10:30:00,458.31,458.33,456.16,456.85,21504.0,454.6231,454.6429,452.4904,453.1748,21504.0
2023-11-07 11:00:00,456.59,456.65,455.0,456.47,20618.0,452.9169,452.9764,451.3397,452.7979,20618.0
2023-11-07 11:30:00,456.59,457.46,455.94,457.09,11734.0,452.9169,453.7799,452.2721,453.4129,11734.0
2023-11-07 12:00:00,457.12,457.82,456.81,457.0,11708.0,453.4426,454.137,453.1351,453.3236,11708.0
2023-11-07 12:30:00,457.0,457.5,456.49,457.43,16612.0,453.3236,453.8196,452.8177,453.7501,16612.0
2023-11-07 13:00:00,457.54,457.75,457.02,457.46,10510.0,453.8593,454.0676,453.3434,453.7799,10510.0
2023-11-07 13:30:00,457.33,457.61,456.41,457.61,14951.0,453.6509,453.9287,452.7383,453.9287,14951.0
2023-11-07 14:00:00,457.59,457.59,457.09,457.25,11964.0,453.9088,453.9088,453.4129,453.5716,11964.0
2023-11-07 14:30:00,457.19,457.86,457.0,457.57,9124.0,453.5121,454.1767,453.3236,453.889,9124.0
2023-11-07 15:00:00,457.56,457.92,457.29,457.79,9375.0,453.8791,454.2362,453.6113,454.1072,9375.0
2023-11-07 15:30:00,457.88,458.74,456.92,458.04,36613.0,454.1965,455.0496,453.2442,454.3552,36613.0
2023-11-08 09:30:00,459.51,461.15,458.64,460.71,30320.0,455.8134,457.4402,454.9504,457.0037,30320.0
2023-11-08 10:00:00,460.69,462.43,460.21,461.92,19556.0,456.9839,458.7099,456.5078,458.204,19556.0
2023-11-08 10:30:00,461.93,463.41,461.51,463.06,35732.0,458.2139,459.682,457.7973,459.3348,35732.0
2023-11-08 11:00:00,463.15,464.55,463.08,463.8,12929.0,459.4241,460.8129,459.3547,460.0689,12929.0
2023-11-08 11:30:00,463.71,463.92,459.99,460.74,29438.0,459.9796,460.1879,456.2895,457.0335,29438.0
2023-11-08 12:00:00,460.52,462.36,460.38,462.25,17366.0,456.8153,458.6405,456.6764,458.5314,17366.0
2023-11-08 12:30:00,462.29,462.71,461.85,462.61,19037.0,458.571,458.9877,458.1346,458.8885,19037.0
2023-11-08 13:00:00,462.61,463.3,462.02,462.47,16997.0,458.8885,459.5729,458.3032,458.7496,16997.0
2023-11-08 13:30:00,462.34,462.74,461.35,461.59,8347.0,458.6206,459.0174,457.6386,457.8767,8347.0
2023-11-08 14:00:00,461.72,462.69,461.7,462.3,9062.0,458.0056,458.9678,457.9858,458.581,9062.0
2023-11-08 14:30:00,462.22,462.3,461.4,462.0,15888.0,458.5016,458.581,457.6882,458.2834,15888.0
2023-11-08 15:00:00,462.11,462.34,460.91,461.27,17002.0,458.3925,458.6206,457.2021,457.5592,17002.0
2023-11-08 15:30:00,461.3,461.43,459.67,460.68,88149.0,457.589,457.718,455.9721,456.974,88149.0
2023-11-09 09:30:00,460.67,462.61,460.09,462.55,25300.0,456.9641,458.8885,456.3887,458.8289,25300.0
2023-11-09 10:00:00,462.73,463.95,462.04,462.26,20116.0,459.0075,460.2177,458.3231,458.5413,20116.0
2023-11-09 10:30:00,462.16,462.43,461.35,461.86,13312.0,458.4421,458.7099,457.6386,458.1445,13312.0
2023-11-09 11:00:00,461.79,464.46,461.68,464.31,16462.0,458.0751,460.7236,457.9659,460.5748,16462.0
2023-11-09 11:30:00,464.19,465.03,464.17,464.59,30330.0,460.4558,461.289,460.4359,460.8525,30330.0
2023-11-09 12:00:00,464.43,464.6,463.89,464.27,6418.0,460.6938,460.8625,460.1582,460.5351,6418.0
2023-11-09 12:30:00,464.27,464.68,463.81,464.51,7963.0,460.5351,460.9418,460.0788,460.7732,7963.0
2023-11-09 13:00:00,464.41,464.42,463.13,463.91,8596.0,460.674,460.6839,459.4043,460.178,8596.0
2023-11-09 13:30:00,463.42,463.79,461.96,462.45,9161.0,459.6919,460.059,458.2437,458.7298,9161.0
2023-11-09 14:00:00,462.06,462.38,461.67,462.21,7574.0,458.3429,458.6603,457.956,458.4917,7574.0
2023-11-09 14:30:00,461.99,462.66,461.28,461.95,17424.0,458.2735,458.9381,457.5692,458.2338,17424.0
2023-11-09 15:00:00,462.0,462.54,461.7,461.91,12985.0,458.2834,458.819,457.9858,458.1941,12985.0
2023-11-09 15:30:00,461.93,462.07,460.64,461.86,47783.0,458.2139,458.3528,456.9343,458.1445,47783.0
2023-11-10 09:30:00,462.85,466.99,462.85,466.98,37004.0,459.1265,463.2332,459.1265,463.2233,37004.0
2023-11-10 10:00:00,466.74,468.57,466.38,467.46,27668.0,462.9852,464.8005,462.6281,463.6994,27668.0
2023-11-10 10:30:00,467.54,468.65,466.79,467.6,15686.0,463.7788,464.8799,463.0348,463.8383,15686.0
2023-11-10 11:00:00,467.75,468.17,466.42,466.87,18665.0,463.9871,464.4037,462.6678,463.1142,18665.0
2023-11-10 11:30:00,466.97,468.15,466.37,467.08,20315.0,463.2134,464.3839,462.6182,463.3225,20315.0
2023-11-10 12:00:00,467.1,467.93,467.1,467.81,8640.0,463.3423,464.1657,463.3423,464.0466,8640.0
2023-11-10 12:30:00,467.88,469.98,467.87,468.9,14294.0,464.1161,466.1992,464.1061,465.1279,14294.0
2023-11-10 13:00:00,468.87,469.0,467.88,468.87,7242.0,465.0981,465.2271,464.1161,465.0981,7242.0
2023-11-10 13:30:00,468.93,469.72,468.57,469.72,15436.0,465.1576,465.9413,464.8005,465.9413,15436.0
2023-11-10 14:00:00,469.81,469.85,469.0,469.46,11616.0,466.0305,466.0702,465.2271,465.6834,11616.0
2023-11-10 14:30:00,469.5,469.57,468.36,468.59,11598.0,465.723,465.7925,464.5922,464.8204,11598.0
2023-11-10 15:00:00,468.55,468.79,467.62,468.17,17164.0,464.7807,465.0187,463.8582,464.4037,17164.0
2023-11-10 15:30:00,468.44,469.95,468.03,469.24,85145.0,464.6716,466.1694,464.2649,465.4651,85145.0
2023-11-13 09:30:00,469.26,473.18,467.84,470.16,32959.0,465.485,469.3734,464.0764,466.3777,32959.0
2023-11-13 10:00:00,469.6,469.69,467.0,467.51,10124.0,465.8222,465.9115,463.2431,463.749,10124.0
2023-11-13 10:30:00,467.71,468.02,466.72,466.72,8408.0,463.9474,464.2549,462.9654,462.9654,8408.0
2023-11-13 11:00:00,466.73,468.02,466.54,467.34,6502.0,462.9753,464.2549,462.7868,463.5804,6502.0
2023-11-13 11:30:00,467.28,469.68,467.09,469.53,12284.0,463.5209,465.9016,463.3324,465.7528,12284.0
2023-11-13 12:00:00,469.77,469.93,468.92,469.73,8137.0,465.9909,466.1496,465.1477,465.9512,8137.0
2023-11-13 12:30:00,469.68,470.21,469.42,469.92,10447.0,465.9016,466.4273,465.6437,466.1397,10447.0
2023-11-13 13:00:00,470.08,470.54,469.72,469.84,12768.0,466.2984,466.7547,465.9413,466.0603,12768.0
2023-11-13 13:30:00,469.67,470.25,468.87,469.44,9914.0,465.8917,466.467,465.0981,465.6635,9914.0
2023-11-13 14:00:00,469.4,471.12,469.24,471.01,8515.0,465.6238,467.33,465.4651,467.2209,8515.0
2023-11-13 14:30:00,471.14,471.81,470.38,470.38,15491.0,467.3498,468.0145,466.596,466.596,15491.0
2023-11-13 15:00:00,470.47,470.87,469.82,470.87,14917.0,466.6852,467.082,466.0405,467.082,14917.0
2023-11-13 15:30:00,470.64,471.14,469.82,470.41,61269.0,466.8539,467.3498,466.0405,466.6257,61269.0
2023-11-14 09:30:00,466.6,469.0,457.08,462.16,53584.0,462.8464,465.2271,453.403,458.4421,53584.0
2023-11-14 10:00:00,461.61,463.01,460.01,461.22,19482.0,457.8965,459.2852,456.3094,457.5096,19482.0
2023-11-14 10:30:00,461.22,461.22,457.74,459.59,30063.0,457.5096,457.5096,454.0576,455.8928,30063.0
2023-11-14 11:00:00,459.56,461.75,458.98,461.75,27684.0,455.863,458.0354,455.2877,458.0354,27684.0
2023-11-14 11:30:00,461.85,462.62,460.81,460.82,34410.0,458.1346,458.8984,457.1029,457.1129,34410.0
2023-11-14 12:00:00,460.82,460.99,457.98,458.3,27392.0,457.1129,457.2815,454.2957,454.6131,27392.0
2023-11-14 12:30:00,458.34,460.01,458.08,460.01,30265.0,454.6528,456.3094,454.3949,456.3094,30265.0
2023-11-14 13:00:00,460.05,460.42,459.31,460.23,20090.0,456.3491,456.7161,455.615,456.5276,20090.0
2023-11-14 13:30:00,460.25,460.96,459.05,459.12,16454.0,456.5474,457.2517,455.3571,455.4265,16454.0
2023-11-14 14:00:00,459.09,459.09,457.94,458.35,21966.0,455.3968,455.3968,454.256,454.6627,21966.0
2023-11-14 14:30:00,458.4,459.82,458.19,459.65,24410.0,454.7123,456.1209,454.504,455.9523,24410.0
2023-11-14 15:00:00,459.57,459.6,458.1,458.23,28687.0,455.8729,455.9027,454.4147,454.5437,28687.0
2023-11-14 15:30:00,458.46,458.62,453.01,453.94,230163.0,454.7718,454.9306,449.3657,450.2882,230163.0
2023-11-15 09:30:00,452.9,453.82,443.13,444.64,91019.0,449.2566,450.1692,439.5652,441.063,91019.0
2023-11-15 10:00:00,444.31,444.37,441.48,443.33,62277.0,440.7357,440.7952,437.9284,439.7636,62277.0
2023-11-15 10:30:00,443.23,443.41,439.43,440.05,88283.0,439.6644,439.8429,435.8949,436.51,88283.0
2023-11-15 11:00:00,440.12,441.24,438.81,439.69,30534.0,436.5794,437.6904,435.2799,436.1528,30534.0
2023-11-15 11:30:00,439.8,444.05,439.79,443.89,37164.0,436.262,440.4778,436.252,440.3191,37164.0
2023-11-15 12:00:00,443.79,446.73,443.54,446.11,27481.0,440.2199,443.1362,439.9719,442.5212,27481.0
2023-11-15 12:30:00,446.01,446.37,444.51,444.68,58637.0,442.422,442.7791,440.9341,441.1027,58637.0
2023-11-15 13:00:00,444.62,445.39,443.52,444.01,34040.0,441.0432,441.807,439.952,440.4381,34040.0
2023-11-15 13:30:00,444.27,444.27,443.51,444.11,46797.0,440.696,440.696,439.9421,440.5373,46797.0
2023-11-15 14:00:00,444.12,445.3,443.96,445.24,22062.0,440.5472,441.7177,440.3885,441.6582,22062.0
2023-11-15 14:30:00,445.3,445.59,443.39,444.18,26644.0,441.7177,442.0054,439.8231,440.6067,26644.0
2023-11-15 15:00:00,444.04,445.06,443.5,444.48,97391.0,440.4679,441.4796,439.9322,440.9043,97391.0
2023-11-15 15:30:00,444.49,447.04,443.96,446.45,171612.0,440.9142,443.4437,440.3885,442.8585,171612.0
2023-11-16 09:30:00,447.94,453.8,447.9,453.48,42955.0,444.3365,450.1493,444.2968,449.8319,42955.0
2023-11-16 10:00:00,453.0,453.07,450.98,452.2,25944.0,449.3558,449.4252,447.352,448.5622,25944.0
2023-11-16 10:30:00,452.08,453.53,451.67,452.44,25926.0,448.4432,449.8815,448.0365,448.8003,25926.0
2023-11-16 11:00:00,452.2,452.5,450.68,450.73,22586.0,448.5622,448.8598,447.0544,447.104,22586.0
2023-11-16 11:30:00,450.89,452.11,450.72,451.19,19276.0,447.2627,448.4729,447.0941,447.5603,19276.0
2023-11-16 12:00:00,451.25,451.41,450.4,451.11,17611.0,447.6199,447.7786,446.7767,447.481,17611.0
2023-11-16 12:30:00,451.12,452.31,450.94,451.84,19927.0,447.4909,448.6713,447.3123,448.2051,19927.0
2023-11-16 13:00:00,451.89,452.56,451.59,452.41,44248.0,448.2547,448.9193,447.9571,448.7705,44248.0
2023-11-16 13:30:00,452.2,452.2,450.23,450.78,28914.0,448.5622,448.5622,446.6081,447.1536,28914.0
2023-11-16 14:00:00,450.83,450.83,450.01,450.51,27623.0,447.2032,447.2032,446.3898,446.8858,27623.0
2023-11-16 14:30:00,450.51,450.82,450.01,450.01,62719.0,446.8858,447.1933,446.3898,446.3898,62719.0
2023-11-16 15:00:00,450.18,450.22,448.58,449.75,51334.0,446.5585,446.5981,444.9713,446.1319,51334.0
2023-11-16 15:30:00,449.61,450.86,449.27,450.78,162389.0,445.993,447.233,445.6558,447.1536,162389.0
2023-11-17 09:30:00,452.75,454.05,449.72,449.72,70373.0,449.1078,450.3973,446.1022,446.1022,70373.0
2023-11-17 10:00:00,449.46,450.94,449.0,449.72,25336.0,445.8443,447.3123,445.388,446.1022,25336.0
2023-11-17 10:30:00,449.63,451.05,449.5,450.64,37079.0,446.0129,447.4215,445.8839,447.0148,37079.0
2023-11-17 11:00:00,450.71,451.83,450.5,451.8,27407.0,447.0842,448.1952,446.8759,448.1654,27407.0
2023-11-17 11:30:00,451.58,451.98,450.46,450.75,8811.0,447.9472,448.344,446.8362,447.1239,8811.0
2023-11-17 12:00:00,450.78,451.08,450.18,450.33,13795.0,447.1536,447.4512,446.5585,446.7073,13795.0
2023-11-17 12:30:00,450.08,450.84,449.85,450.13,14545.0,446.4593,447.2132,446.2311,446.5089,14545.0
2023-11-17 13:00:00,449.94,450.5,449.49,450.37,12590.0,446.3204,446.8759,445.874,446.7469,12590.0
2023-11-17 13:30:00,450.57,451.06,450.39,450.8,18774.0,446.9453,447.4314,446.7668,447.1735,18774.0
2023-11-17 14:00:00,450.45,450.7,450.05,450.14,16592.0,446.8263,447.0743,446.4295,446.5188,16592.0
2023-11-17 14:30:00,450.05,450.31,448.98,450.28,26581.0,446.4295,446.6874,445.3681,446.6577,26581.0
2023-11-17 15:00:00,450.38,450.66,449.85,450.05,26924.0,446.7569,447.0346,446.2311,446.4295,26924.0
2023-11-17 15:30:00,450.08,451.24,449.53,450.11,79382.0,446.4593,447.6099,445.9137,446.489,79382.0
2023-11-20 09:30:00,447.95,452.98,447.95,450.35,39402.0,444.3464,449.3359,444.3464,446.7271,39402.0
2023-11-20 10:00:00,450.39,451.65,449.99,450.55,17092.0,446.7668,448.0166,446.37,446.9255,17092.0
2023-11-20 10:30:00,450.4,451.94,450.05,451.94,79607.0,446.7767,448.3043,446.4295,448.3043,79607.0
2023-11-20 11:00:00,451.96,452.42,450.74,451.14,36712.0,448.3241,448.7804,447.114,447.5107,36712.0
2023-11-20 11:30:00,451.05,451.58,450.22,451.58,7022.0,447.4215,447.9472,446.5981,447.9472,7022.0
2023-11-20 12:00:00,451.57,453.66,451.54,453.57,11083.0,447.9373,450.0105,447.9075,449.9212,11083.0
2023-11-20 12:30:00,453.57,453.57,452.6,453.0,11709.0,449.9212,449.9212,448.959,449.3558,11709.0
2023-11-20 13:00:00,453.18,454.12,452.77,454.08,15669.0,449.5343,450.4668,449.1276,450.4271,15669.0
2023-11-20 13:30:00,453.92,454.74,453.75,454.43,12663.0,450.2684,451.0818,450.0997,450.7743,12663.0
2023-11-20 14:00:00,454.53,454.77,454.12,454.12,13530.0,450.8735,451.1115,450.4668,450.4668,13530.0
2023-11-20 14:30:00,453.95,454.47,453.71,454.25,14931.0,450.2981,450.8139,450.0601,450.5957,14931.0
2023-11-20 15:00:00,454.05,455.28,453.76,455.28,21827.0,450.3973,451.6174,450.1097,451.6174,21827.0
2023-11-20 15:30:00,455.19,455.41,452.88,453.05,72809.0,451.5282,451.7464,449.2367,449.4054,72809.0
2023-11-21 09:30:00,455.16,457.51,453.59,454.4,22420.0,451.4984,453.8295,449.941,450.7445,22420.0
2023-11-21 10:00:00,454.46,454.61,453.32,453.42,22557.0,450.804,450.9528,449.6732,449.7724,22557.0
2023-11-21 10:30:00,453.36,453.93,452.86,453.35,22761.0,449.7129,450.2783,449.2169,449.703,22761.0
2023-11-21 11:00:00,453.29,453.43,452.56,453.14,23559.0,449.6434,449.7823,448.9193,449.4946,23559.0
2023-11-21 11:30:00,453.13,454.85,452.89,454.49,20490.0,449.4847,451.1909,449.2467,450.8338,20490.0
2023-11-21 12:00:00,454.66,456.06,454.46,456.06,16399.0,451.0024,452.3912,450.804,452.3912,16399.0
2023-11-21 12:30:00,455.8,456.13,454.63,454.84,17643.0,452.1332,452.4606,450.9727,451.181,17643.0
2023-11-21 13:00:00,455.21,455.73,454.95,455.58,13859.0,451.548,452.0638,451.2901,451.915,13859.0
2023-11-21 13:30:00,455.47,455.73,455.13,455.5,12263.0,451.8059,452.0638,451.4686,451.8357,12263.0
2023-11-21 14:00:00,455.6,455.96,455.15,455.29,15687.0,451.9349,452.292,451.4885,451.6274,15687.0
2023-11-21 14:30:00,455.38,455.6,454.82,455.5,15691.0,451.7166,451.9349,451.1611,451.8357,15691.0
2023-11-21 15:00:00,455.59,455.59,455.08,455.31,17989.0,451.9249,451.9249,451.419,451.6472,17989.0
2023-11-21 15:30:00,455.38,455.73,454.19,454.31,83462.0,451.7166,452.0638,450.5362,450.6552,83462.0
2023-11-22 09:30:00,454.08,456.91,454.08,456.81,20448.0,450.4271,453.2343,450.4271,453.1351,20448.0
2023-11-22 10:00:00,457.09,457.34,456.51,457.24,14582.0,453.4129,453.6609,452.8375,453.5617,14582.0
2023-11-22 10:30:00,457.24,457.33,455.17,455.28,11894.0,453.5617,453.6509,451.5083,451.6174,11894.0
2023-11-22 11:00:00,455.64,456.64,455.26,456.4,9022.0,451.9745,452.9665,451.5976,452.7284,9022.0
2023-11-22 11:30:00,456.33,456.71,454.73,455.0,13724.0,452.659,453.0359,451.0719,451.3397,13724.0
2023-11-22 12:00:00,455.23,456.0,454.56,455.16,7055.0,451.5678,452.3316,450.9032,451.4984,7055.0
2023-11-22 12:30:00,455.1,456.1,455.06,455.63,5443.0,451.4389,452.4308,451.3992,451.9646,5443.0
2023-11-22 13:00:00,456.03,456.48,455.89,456.0,11054.0,452.3614,452.8078,452.2225,452.3316,11054.0
2023-11-22 13:30:00,455.99,456.13,455.62,455.98,4109.0,452.3217,452.4606,451.9547,452.3118,4109.0
2023-11-22 14:00:00,455.99,458.49,455.83,458.34,20173.0,452.3217,454.8016,452.163,454.6528,20173.0
2023-11-22 14:30:00,458.37,459.36,458.21,459.23,15162.0,454.6826,455.6646,454.5239,455.5357,15162.0
2023-11-22 15:00:00,459.11,459.56,458.96,459.23,16604.0,455.4166,455.863,455.2678,455.5357,16604.0
2023-11-22 15:30:00,459.31,459.66,457.39,457.4,67490.0,455.615,455.9622,453.7105,453.7204,67490.0
2023-11-24 09:30:00,460.0,462.27,458.34,459.54,15277.0,456.2995,458.5512,454.6528,455.8432,15277.0
2023-11-24 10:00:00,460.12,461.45,459.77,460.79,7996.0,456.4185,457.7378,456.0713,457.0831,7996.0
2023-11-24 10:30:00,460.39,461.29,460.04,460.8,8255.0,456.6863,457.5791,456.3391,457.093,8255.0
2023-11-24 11:00:00,460.62,460.82,459.29,459.53,5984.0,456.9145,457.1129,455.5952,455.8332,5984.0
2023-11-24 11:30:00,459.48,460.46,459.1,460.2,9709.0,455.7836,456.7558,455.4067,456.4979,9709.0
2023-11-24 12:00:00,460.29,460.32,459.65,460.04,11648.0,456.5871,456.6169,455.9523,456.3391,11648.0
2023-11-24 12:30:00,459.95,461.45,459.94,461.23,14252.0,456.2499,457.7378,456.2399,457.5196,14252.0
2023-11-27 09:30:00,462.74,466.45,462.03,463.13,29155.0,459.0174,462.6976,458.3131,459.4043,29155.0
2023-11-27 10:00:00,463.61,464.43,463.09,464.43,17996.0,459.8804,460.6938,459.3646,460.6938,17996.0
2023-11-27 10:30:00,464.29,464.89,464.18,464.59,25251.0,460.5549,461.1501,460.4458,460.8525,25251.0
2023-11-27 11:00:00,464.59,466.03,464.56,465.3,31156.0,460.8525,462.281,460.8228,461.5568,31156.0
2023-11-27 11:30:00,465.37,465.39,464.41,464.73,16251.0,461.6263,461.6461,460.674,460.9914,16251.0
2023-11-27 12:00:00,464.72,464.97,463.6,463.6,13364.0,460.9815,461.2295,459.8705,459.8705,13364.0
2023-11-27 12:30:00,463.58,463.58,461.89,461.97,11450.0,459.8507,459.8507,458.1743,458.2536,11450.0
2023-11-27 13:00:00,461.91,462.34,461.8,462.18,10972.0,458.1941,458.6206,458.085,458.4619,10972.0
2023-11-27 13:30:00,462.3,462.9,462.29,462.8,10485.0,458.581,459.1761,458.571,459.0769,10485.0
2023-11-27 14:00:00,462.66,463.13,462.54,463.07,9996.0,458.9381,459.4043,458.819,459.3448,9996.0
2023-11-27 14:30:00,462.94,463.3,462.76,463.14,10762.0,459.2158,459.5729,459.0373,459.4142,10762.0
2023-11-27 15:00:00,463.24,463.66,462.96,463.66,13529.0,459.5134,459.93,459.2356,459.93,13529.0
2023-11-27 15:30:00,463.6,463.75,461.84,461.88,42986.0,459.8705,460.0193,458.1247,458.1643,42986.0
2023-11-28 09:30:00,462.96,466.99,461.0,464.98,40250.0,459.2356,463.2332,457.2914,461.2394,40250.0
2023-11-28 10:00:00,465.0,465.32,463.79,465.04,13261.0,461.2592,461.5767,460.059,461.2989,13261.0
2023-11-28 10:30:00,465.2,466.38,465.01,465.88,15000.0,461.4576,462.6281,461.2692,462.1322,15000.0
2023-11-28 11:00:00,465.64,466.14,465.35,466.14,9212.0,461.8941,462.3901,461.6064,462.3901,9212.0
2023-11-28 11:30:00,466.16,466.78,465.9,465.95,13102.0,462.4099,463.0249,462.152,462.2016,13102.0
2023-11-28 12:00:00,465.8,465.8,464.06,464.1,9567.0,462.0528,462.0528,460.3268,460.3665,9567.0
2023-11-28 12:30:00,464.09,464.09,463.14,463.23,9363.0,460.3566,460.3566,459.4142,459.5035,9363.0
2023-11-28 13:00:00,463.23,463.6,462.5,463.6,9815.0,459.5035,459.8705,458.7793,459.8705,9815.0
2023-11-28 13:30:00,463.35,463.8,463.23,463.38,8896.0,459.6225,460.0689,459.5035,459.6523,8896.0
2023-11-28 14:00:00,463.38,463.44,462.2,462.55,5711.0,459.6523,459.7118,458.4818,458.8289,5711.0
2023-11-28 14:30:00,462.47,462.94,462.18,462.73,9873.0,458.7496,459.2158,458.4619,459.0075,9873.0
2023-11-28 15:00:00,462.67,462.8,462.19,462.61,9825.0,458.948,459.0769,458.4718,458.8885,9825.0
2023-11-28 15:30:00,462.59,462.92,461.35,461.47,42420.0,458.8686,459.196,457.6386,457.7576,42420.0
2023-11-29 09:30:00,460.42,461.47,455.42,457.2,40710.0,456.7161,457.7576,451.7563,453.522,40710.0
2023-11-29 10:00:00,457.2,459.7,457.15,459.19,22823.0,453.522,456.0019,453.4724,455.496,22823.0
2023-11-29 10:30:00,458.99,459.73,458.58,459.24,18787.0,455.2976,456.0316,454.8909,455.5456,18787.0
2023-11-29 11:00:00,459.0,459.0,457.05,458.25,20408.0,455.3075,455.3075,453.3732,454.5635,20408.0
2023-11-29 11:30:00,458.25,458.45,457.7,458.4,15554.0,454.5635,454.7619,454.018,454.7123,15554.0
2023-11-29 12:00:00,458.58,460.25,458.12,460.0,16019.0,454.8909,456.5474,454.4346,456.2995,16019.0
2023-11-29 12:30:00,460.0,460.34,459.07,459.39,14282.0,456.2995,456.6367,455.3769,455.6944,14282.0
2023-11-29 13:00:00,459.39,459.62,458.4,458.86,24341.0,455.6944,455.9225,454.7123,455.1686,24341.0
2023-11-29 13:30:00,458.84,458.86,458.34,458.83,10691.0,455.1488,455.1686,454.6528,455.1389,10691.0
2023-11-29 14:00:00,458.84,459.36,458.58,458.75,20380.0,455.1488,455.6646,454.8909,455.0595,20380.0
2023-11-29 14:30:00,458.67,459.01,457.03,457.89,16669.0,454.9802,455.3174,453.3534,454.2064,16669.0
2023-11-29 15:00:00,457.84,458.2,457.13,457.3,16573.0,454.1568,454.5139,453.4525,453.6212,16573.0
2023-11-29 15:30:00,457.33,457.8,456.59,456.69,68351.0,453.6509,454.1172,452.9169,453.0161,68351.0
2023-11-30 09:30:00,455.26,462.22,453.79,461.81,26938.0,452.1926,459.1057,450.7325,458.6985,26938.0
2023-11-30 10:00:00,462.03,462.03,459.99,460.58,36026.0,458.917,458.917,456.8907,457.4768,36026.0
2023-11-30 10:30:00,460.61,464.43,460.6,463.61,20246.0,457.5066,461.3008,457.4966,460.4863,20246.0
2023-11-30 11:00:00,463.38,464.26,462.98,464.01,10262.0,460.2579,461.132,459.8606,460.8837,10262.0
2023-11-30 11:30:00,464.29,465.31,463.82,465.27,9695.0,461.1618,462.1749,460.6949,462.1352,9695.0
2023-11-30 12:00:00,465.47,465.73,463.34,463.77,10705.0,462.3338,462.5921,460.2182,460.6453,10705.0
2023-11-30 12:30:00,463.77,464.16,463.57,463.57,13609.0,460.6453,461.0326,460.4466,460.4466,13609.0
2023-11-30 13:00:00,463.5,464.38,463.36,464.26,8895.0,460.3771,461.2512,460.238,461.132,8895.0
2023-11-30 13:30:00,464.41,465.81,464.1,465.8,10072.0,461.281,462.6715,460.973,462.6616,10072.0
2023-11-30 14:00:00,465.82,467.51,465.68,467.29,25247.0,462.6815,464.3601,462.5424,464.1416,25247.0
2023-11-30 14:30:00,467.23,467.65,466.88,467.07,26560.0,464.082,464.4991,463.7343,463.923,26560.0
2023-11-30 15:00:00,467.06,467.34,466.71,466.71,20437.0,463.9131,464.1912,463.5655,463.5655,20437.0
2023-11-30 15:30:00,466.77,471.12,466.19,470.43,221434.0,463.6251,467.9457,463.049,467.2604,221434.0
2023-12-01 09:30:00,472.46,476.35,471.02,473.4,45760.0,469.2767,473.1405,467.8464,470.2104,45760.0
2023-12-01 10:00:00,473.37,473.48,471.2,471.2,26483.0,470.1806,470.2898,468.0252,468.0252,26483.0
2023-12-01 10:30:00,471.22,472.7,470.67,472.58,22667.0,468.0451,469.5151,467.4988,469.3959,22667.0
2023-12-01 11:00:00,472.62,473.91,472.27,473.57,21483.0,469.4356,470.717,469.088,470.3792,21483.0
2023-12-01 11:30:00,473.63,474.78,473.36,474.18,20250.0,470.4388,471.5811,470.1707,470.9851,20250.0
2023-12-01 12:00:00,474.18,474.22,470.66,470.96,21453.0,470.9851,471.0249,467.4888,467.7868,21453.0
2023-12-01 12:30:00,470.94,471.33,470.68,471.06,8522.0,467.767,468.1543,467.5087,467.8862,8522.0
2023-12-01 13:00:00,471.06,471.3,468.74,469.04,10315.0,467.8862,468.1245,465.5818,465.8798,10315.0
2023-12-01 13:30:00,469.24,470.11,469.19,469.27,8636.0,466.0784,466.9426,466.0288,466.1082,8636.0
2023-12-01 14:00:00,469.28,469.71,468.61,469.23,12038.0,466.1181,466.5452,465.4527,466.0685,12038.0
2023-12-01 14:30:00,469.07,469.35,468.35,468.67,8001.0,465.9096,466.1877,465.1944,465.5123,8001.0
2023-12-01 15:00:00,468.61,468.87,466.78,467.08,16443.0,465.4527,465.7109,463.635,463.933,16443.0
2023-12-01 15:30:00,467.15,467.23,464.32,464.62,119300.0,464.0025,464.082,461.1916,461.4895,119300.0
2023-12-04 09:30:00,463.91,466.17,462.07,465.81,29632.0,460.7843,463.0291,458.9567,462.6715,29632.0
2023-12-04 10:00:00,466.05,466.24,462.88,463.59,16338.0,462.9099,463.0986,459.7613,460.4665,16338.0
2023-12-04 10:30:00,463.9,464.59,462.58,463.8,14989.0,460.7744,461.4597,459.4633,460.6751,14989.0
2023-12-04 11:00:00,463.8,464.4,462.99,463.49,9632.0,460.6751,461.271,459.8705,460.3672,9632.0
2023-12-04 11:30:00,463.62,463.64,460.78,460.97,14186.0,460.4963,460.5161,457.6754,457.8641,14186.0
2023-12-04 12:00:00,460.98,461.43,459.51,459.7,25881.0,457.8741,458.321,456.414,456.6027,25881.0
2023-12-04 12:30:00,459.79,459.99,459.19,459.38,11775.0,456.6921,456.8907,456.0961,456.2848,11775.0
2023-12-04 13:00:00,459.38,459.63,459.2,459.51,14917.0,456.2848,456.5332,456.1061,456.414,14917.0
2023-12-04 13:30:00,459.45,459.93,459.27,459.59,11789.0,456.3544,456.8311,456.1756,456.4934,11789.0
2023-12-04 14:00:00,459.71,459.84,457.83,458.15,12338.0,456.6126,456.7417,454.7453,455.0631,12338.0
2023-12-04 14:30:00,458.37,459.0,458.31,458.59,14672.0,455.2817,455.9074,455.2221,455.5002,14672.0
2023-12-04 15:00:00,458.64,459.59,458.48,459.56,17968.0,455.5498,456.4934,455.3909,456.4636,17968.0
2023-12-04 15:30:00,459.54,460.66,459.13,459.3,72872.0,456.4438,457.5562,456.0365,456.2054,72872.0
2023-12-05 09:30:00,460.21,460.21,456.61,457.04,21316.0,457.1093,457.1093,453.5335,453.9606,21316.0
2023-12-05 10:00:00,457.34,461.03,457.16,461.03,37163.0,454.2586,457.9237,454.0798,457.9237,37163.0
2023-12-05 10:30:00,461.25,461.59,459.01,459.14,22692.0,458.1422,458.48,455.9173,456.0465,22692.0
2023-12-05 11:00:00,459.14,460.96,459.0,460.96,14221.0,456.0465,457.8542,455.9074,457.8542,14221.0
2023-12-05 11:30:00,460.75,461.3,460.54,461.3,19881.0,457.6456,458.1919,457.437,458.1919,19881.0
2023-12-05 12:00:00,461.3,461.87,460.74,461.14,11409.0,458.1919,458.7581,457.6357,458.033,11409.0
2023-12-05 12:30:00,460.91,461.09,460.48,460.76,7401.0,457.8045,457.9833,457.3774,457.6556,7401.0
2023-12-05 13:00:00,460.98,461.42,459.45,459.88,6057.0,457.8741,458.3111,456.3544,456.7815,6057.0
2023-12-05 13:30:00,459.93,459.93,458.34,458.9,9243.0,456.8311,456.8311,455.2519,455.8081,9243.0
2023-12-05 14:00:00,458.92,459.52,458.89,459.37,19425.0,455.8279,456.4239,455.7982,456.2749,19425.0
2023-12-05 14:30:00,459.36,460.23,459.02,460.18,20668.0,456.265,457.1291,455.9273,457.0795,20668.0
2023-12-05 15:00:00,460.26,461.59,460.26,461.51,18035.0,457.1589,458.48,457.1589,458.4005,18035.0
2023-12-05 15:30:00,461.68,462.21,460.38,460.38,58340.0,458.5694,459.0958,457.2781,457.2781,58340.0
2023-12-06 09:30:00,459.68,459.68,456.25,457.31,31985.0,456.5828,456.5828,453.1759,454.2288,31985.0
2023-12-06 10:00:00,457.4,458.03,456.5,456.54,23030.0,454.3182,454.9439,453.4243,453.464,23030.0
2023-12-06 10:30:00,456.52,456.52,450.02,451.28,40910.0,453.4441,453.4441,446.9879,448.2394,40910.0
2023-12-06 11:00:00,451.13,453.29,451.1,453.04,28893.0,448.0904,450.2359,448.0606,449.9876,28893.0
2023-12-06 11:30:00,453.03,455.41,452.84,455.27,32715.0,449.9776,452.3416,449.7889,452.2025,32715.0
2023-12-06 12:00:00,455.11,455.64,454.11,454.65,11507.0,452.0436,452.57,451.0504,451.5867,11507.0
2023-12-06 12:30:00,454.95,456.06,454.83,456.06,8652.0,451.8847,452.9872,451.7655,452.9872,8652.0
2023-12-06 13:00:00,456.32,457.78,456.19,457.41,16258.0,453.2455,454.6956,453.1163,454.3281,16258.0
2023-12-06 13:30:00,457.2,457.7,456.83,457.24,20071.0,454.1195,454.6162,453.752,454.1593,20071.0
2023-12-06 14:00:00,457.11,457.68,455.7,455.95,17778.0,454.0301,454.5963,452.6296,452.878,17778.0
2023-12-06 14:30:00,456.08,456.55,455.72,456.04,11953.0,453.0071,453.4739,452.6495,452.9674,11953.0
2023-12-06 15:00:00,455.99,457.4,455.95,457.33,14007.0,452.9177,454.3182,452.878,454.2487,14007.0
2023-12-06 15:30:00,457.28,457.92,456.97,457.55,53443.0,454.199,454.8347,453.8911,454.4672,53443.0
2023-12-07 09:30:00,458.67,458.67,453.59,455.11,38141.0,455.5796,455.5796,450.5339,452.0436,38141.0
2023-12-07 10:00:00,455.7,455.77,454.27,455.44,12284.0,452.6296,452.6992,451.2093,452.3714,12284.0
2023-12-07 10:30:00,455.73,456.89,455.03,455.84,12816.0,452.6594,453.8116,451.9642,452.7687,12816.0
2023-12-07 11:00:00,455.84,456.17,455.25,455.25,11788.0,452.7687,453.0965,452.1827,452.1827,11788.0
2023-12-07 11:30:00,455.12,456.49,454.63,456.01,11306.0,452.0536,453.4143,451.5669,452.9376,11306.0
2023-12-07 12:00:00,456.19,456.32,455.31,455.57,13901.0,453.1163,453.2455,452.2423,452.5005,13901.0
2023-12-07 12:30:00,455.75,455.99,455.21,455.33,13941.0,452.6793,452.9177,452.1429,452.2621,13941.0
2023-12-07 13:00:00,455.4,455.84,455.31,455.5,13761.0,452.3317,452.7687,452.2423,452.431,13761.0
2023-12-07 13:30:00,455.72,455.89,455.21,455.21,15948.0,452.6495,452.8184,452.1429,452.1429,15948.0
2023-12-07 14:00:00,455.22,455.89,454.74,455.79,26396.0,452.1529,452.8184,451.6761,452.719,26396.0
2023-12-07 14:30:00,455.8,455.8,455.06,455.2,22598.0,452.729,452.729,451.994,452.133,22598.0
2023-12-07 15:00:00,455.3,455.38,455.03,455.1,11121.0,452.2323,452.3118,451.9642,452.0337,11121.0
2023-12-07 15:30:00,455.27,455.92,455.01,455.5,49162.0,452.2025,452.8482,451.9443,452.431,49162.0
2023-12-08 09:30:00,457.27,457.27,452.33,452.85,21584.0,454.1891,454.1891,449.2823,449.7988,21584.0
2023-12-08 10:00:00,453.41,454.13,451.43,451.78,21175.0,450.3551,451.0702,448.3884,448.7361,21175.0
2023-12-08 10:30:00,451.51,452.27,451.02,452.27,28368.0,448.4679,449.2228,447.9812,449.2228,28368.0
2023-12-08 11:00:00,452.51,452.51,450.98,452.17,25301.0,449.4611,449.4611,447.9414,449.1234,25301.0
2023-12-08 11:30:00,451.98,453.01,451.89,452.79,26229.0,448.9347,449.9578,448.8453,449.7393,26229.0
2023-12-08 12:00:00,452.59,452.83,452.0,452.62,11398.0,449.5406,449.779,448.9546,449.5704,11398.0
2023-12-08 12:30:00,452.68,453.26,452.23,452.74,14958.0,449.63,450.2061,449.183,449.6896,14958.0
2023-12-08 13:00:00,452.85,453.95,452.74,453.67,12720.0,449.7988,450.8914,449.6896,450.6133,12720.0
2023-12-08 13:30:00,453.75,454.74,453.59,454.3,16764.0,450.6928,451.6761,450.5339,451.2391,16764.0
2023-12-08 14:00:00,454.05,455.88,454.0,455.72,17569.0,450.9908,452.8084,450.9411,452.6495,17569.0
2023-12-08 14:30:00,455.43,456.69,455.34,456.61,10785.0,452.3615,453.613,452.2721,453.5335,10785.0
2023-12-08 15:00:00,456.43,457.26,455.94,456.35,28676.0,453.3547,454.1791,452.868,453.2753,28676.0
2023-12-08 15:30:00,456.4,458.1,456.4,457.67,57553.0,453.3249,455.0135,453.3249,454.5864,57553.0
2023-12-11 09:30:00,461.18,462.41,459.1,461.42,28662.0,458.0727,459.2944,456.0067,458.3111,28662.0
2023-12-11 10:00:00,461.75,463.66,461.56,463.34,18119.0,458.6389,460.536,458.4502,460.2182,18119.0
2023-12-11 10:30:00,463.33,463.48,461.33,461.89,12912.0,460.2082,460.3572,458.2217,458.7779,12912.0
2023-12-11 11:00:00,461.85,462.81,460.37,460.63,13959.0,458.7382,459.6917,457.2682,457.5264,13959.0
2023-12-11 11:30:00,460.55,460.66,459.09,460.07,16831.0,457.447,457.5562,455.9968,456.9702,16831.0
2023-12-11 12:00:00,459.87,460.81,459.72,459.75,15069.0,456.7715,457.7052,456.6226,456.6524,15069.0
2023-12-11 12:30:00,459.78,461.28,459.36,461.21,14371.0,456.6822,458.172,456.265,458.1025,14371.0
2023-12-11 13:00:00,461.22,462.18,461.05,461.97,21500.0,458.1125,459.066,457.9436,458.8574,21500.0
2023-12-11 13:30:00,462.07,463.01,462.02,462.65,15677.0,458.9567,459.8904,458.9071,459.5328,15677.0
2023-12-11 14:00:00,462.69,463.42,462.66,463.4,10310.0,459.5725,460.2976,459.5427,460.2778,10310.0
2023-12-11 14:30:00,463.33,463.86,463.3,463.64,17451.0,460.2082,460.7347,460.1784,460.5161,17451.0
2023-12-11 15:00:00,463.71,463.92,462.93,463.41,20849.0,460.5857,460.7943,459.8109,460.2877,20849.0
2023-12-11 15:30:00,463.35,463.35,460.96,461.96,52882.0,460.2281,460.2281,457.8542,458.8475,52882.0
2023-12-12 09:30:00,463.42,464.55,461.68,462.6,22369.0,460.2976,461.42,458.5694,459.4832,22369.0
2023-12-12 10:00:00,462.2,464.28,462.2,463.96,16167.0,459.0858,461.1518,459.0858,460.834,16167.0
2023-12-12 10:30:00,463.96,464.84,463.28,464.55,9737.0,460.834,461.7081,460.1586,461.42,9737.0
2023-12-12 11:00:00,464.67,464.96,462.9,463.23,12844.0,461.5392,461.8273,459.7811,460.1089,12844.0
2023-12-12 11:30:00,463.18,464.01,463.12,463.99,10500.0,460.0592,460.8837,459.9997,460.8638,10500.0
2023-12-12 12:00:00,463.99,464.67,463.98,464.33,10259.0,460.8638,461.5392,460.8539,461.2015,10259.0
2023-12-12 12:30:00,464.41,464.68,464.2,464.68,6114.0,461.281,461.5491,461.0724,461.5491,6114.0
2023-12-12 13:00:00,464.35,464.61,464.19,464.52,7347.0,461.2214,461.4796,461.0624,461.3902,7347.0
2023-12-12 13:30:00,464.53,464.8,462.29,462.5,13415.0,461.4002,461.6683,459.1752,459.3838,13415.0
2023-12-12 14:00:00,462.85,462.88,461.83,462.24,12058.0,459.7315,459.7613,458.7183,459.1256,12058.0
2023-12-12 14:30:00,462.15,462.86,462.14,462.63,24265.0,459.0362,459.7414,459.0263,459.513,24265.0
2023-12-12 15:00:00,462.51,463.58,462.46,463.02,28186.0,459.3938,460.4566,459.3441,459.9003,28186.0
2023-12-12 15:30:00,463.08,463.1,461.26,462.13,103504.0,459.9599,459.9798,458.1522,459.0163,103504.0
2023-12-13 09:30:00,463.12,464.86,461.65,464.56,17825.0,459.9997,461.7279,458.5396,461.4299,17825.0
2023-12-13 10:00:00,464.75,466.67,464.64,466.0,25328.0,461.6187,463.5257,461.5094,462.8602,25328.0
2023-12-13 10:30:00,465.79,466.75,465.46,466.5,14555.0,462.6517,463.6052,462.3239,463.3569,14555.0
2023-12-13 11:00:00,466.52,468.25,466.37,467.73,14248.0,463.3767,465.0951,463.2278,464.5786,14248.0
2023-12-13 11:30:00,467.7,467.7,466.37,466.69,11127.0,464.5488,464.5488,463.2278,463.5456,11127.0
2023-12-13 12:00:00,466.6,467.07,466.43,466.43,7096.0,463.4562,463.923,463.2873,463.2873,7096.0
2023-12-13 12:30:00,466.54,467.09,465.97,466.84,14013.0,463.3966,463.9429,462.8304,463.6946,14013.0
2023-12-13 13:00:00,466.85,467.87,466.7,467.74,8547.0,463.7045,464.7176,463.5555,464.5885,8547.0
2023-12-13 13:30:00,467.76,467.79,466.33,466.5,10706.0,464.6084,464.6382,463.188,463.3569,10706.0
2023-12-13 14:00:00,466.67,466.94,463.59,463.83,14982.0,463.5257,463.7939,460.4665,460.7049,14982.0
2023-12-13 14:30:00,463.86,464.55,459.18,460.15,35139.0,460.7347,461.42,456.0862,457.0497,35139.0
2023-12-13 15:00:00,459.98,459.98,457.37,459.14,45693.0,456.8808,456.8808,454.2884,456.0465,45693.0
2023-12-13 15:30:00,459.14,460.86,458.59,460.78,112471.0,456.0465,457.7549,455.5002,457.6754,112471.0
2023-12-14 09:30:00,450.86,451.69,437.9,438.71,189880.0,447.8223,448.6467,434.9496,435.7541,189880.0
2023-12-14 10:00:00,439.27,442.54,436.83,439.68,199234.0,436.3103,439.5583,433.8868,436.7176,199234.0
2023-12-14 10:30:00,439.46,443.79,437.85,443.64,101567.0,436.4991,440.7999,434.8999,440.6509,101567.0
2023-12-14 11:00:00,443.84,446.96,443.5,444.77,95979.0,440.8496,443.9485,440.5118,441.7733,95979.0
2023-12-14 11:30:00,444.86,445.58,442.6,444.0,72594.0,441.8627,442.5778,439.6179,441.0085,72594.0
2023-12-14 12:00:00,443.98,445.95,443.98,444.78,61716.0,440.9886,442.9453,440.9886,441.7832,61716.0
2023-12-14 12:30:00,444.34,444.69,442.13,444.12,49586.0,441.3462,441.6938,439.1511,441.1277,49586.0
2023-12-14 13:00:00,443.92,444.12,441.49,442.26,44460.0,440.929,441.1277,438.5154,439.2802,44460.0
2023-12-14 13:30:00,442.23,442.78,441.02,442.73,31103.0,439.2504,439.7967,438.0486,439.747,31103.0
2023-12-14 14:00:00,442.62,443.62,442.21,443.5,42355.0,439.6378,440.631,439.2305,440.5118,42355.0
2023-12-14 14:30:00,443.43,443.85,441.84,441.88,58397.0,440.4423,440.8595,438.863,438.9028,58397.0
2023-12-14 15:00:00,441.76,443.21,441.32,443.05,66985.0,438.7836,440.2238,438.3465,440.0649,66985.0
2023-12-14 15:30:00,443.1,443.26,441.52,441.55,195407.0,440.1145,440.2735,438.5452,438.575,195407.0
2023-12-15 09:30:00,439.39,440.07,435.0,439.03,178442.0,436.4295,437.105,432.0691,436.072,178442.0
2023-12-15 10:00:00,438.93,439.67,437.38,437.46,83797.0,435.9726,436.7076,434.4331,434.5125,83797.0
2023-12-15 10:30:00,437.46,437.46,432.84,433.33,116051.0,434.5125,434.5125,429.9237,430.4104,116051.0
2023-12-15 11:00:00,433.49,434.12,432.19,433.67,69980.0,430.5693,431.195,429.278,430.7481,69980.0
2023-12-15 11:30:00,433.8,433.82,431.35,431.67,70240.0,430.8772,430.8971,428.4437,428.7615,70240.0
2023-12-15 12:00:00,431.81,435.86,431.66,434.68,165165.0,428.9006,432.9233,428.7516,431.7513,165165.0
2023-12-15 12:30:00,434.37,438.11,434.37,437.68,80510.0,431.4434,435.1582,431.4434,434.7311,80510.0
2023-12-15 13:00:00,437.61,440.34,437.53,439.06,61278.0,434.6615,437.3731,434.5821,436.1018,61278.0
2023-12-15 13:30:00,438.65,439.22,437.47,437.83,56233.0,435.6945,436.2607,434.5225,434.88,56233.0
2023-12-15 14:00:00,437.8,437.91,436.48,436.6,76053.0,434.8502,434.9595,433.5391,433.6583,76053.0
2023-12-15 14:30:00,436.6,436.82,435.89,436.31,88867.0,433.6583,433.8769,432.9531,433.3703,88867.0
2023-12-15 15:00:00,436.31,439.1,436.21,438.24,132803.0,433.3703,436.1415,433.271,435.2873,132803.0
2023-12-15 15:30:00,438.28,440.81,436.69,439.22,264944.0,435.327,437.84,433.7477,436.2607,264944.0
2023-12-18 09:30:00,443.47,445.48,441.68,443.6,29228.0,440.482,442.4785,438.7041,440.6112,29228.0
2023-12-18 10:00:00,443.82,447.81,442.61,447.69,35571.0,440.8297,444.7928,439.6278,444.6736,35571.0
2023-12-18 10:30:00,447.69,448.43,446.28,446.92,33718.0,444.6736,445.4086,443.2731,443.9088,33718.0
2023-12-18 11:00:00,446.91,448.28,446.72,447.7,22247.0,443.8989,445.2596,443.7101,444.6835,22247.0
2023-12-18 11:30:00,447.84,448.08,446.42,447.14,19726.0,444.8226,445.061,443.4122,444.1273,19726.0
2023-12-18 12:00:00,447.07,447.8,446.79,447.3,11725.0,444.0578,444.7829,443.7797,444.2862,11725.0
2023-12-18 12:30:00,447.28,447.29,445.85,445.85,14377.0,444.2664,444.2763,442.846,442.846,14377.0
2023-12-18 13:00:00,445.8,445.9,445.09,445.75,9016.0,442.7963,442.8957,442.0911,442.7467,9016.0
2023-12-18 13:30:00,445.78,445.83,444.24,444.28,8775.0,442.7765,442.8261,441.2469,441.2866,8775.0
2023-12-18 14:00:00,444.39,444.98,444.11,444.66,12984.0,441.3958,441.9819,441.1177,441.664,12984.0
2023-12-18 14:30:00,444.79,445.63,444.22,445.62,15185.0,441.7932,442.6275,441.227,442.6176,15185.0
2023-12-18 15:00:00,445.72,447.28,445.66,447.28,20748.0,442.7169,444.2664,442.6573,444.2664,20748.0
2023-12-18 15:30:00,447.2,447.61,446.42,447.5,63643.0,444.1869,444.5942,443.4122,444.4849,63643.0
2023-12-19 09:30:00,448.25,448.8,444.51,448.08,41840.0,445.2298,445.7761,441.515,445.061,41840.0
2023-12-19 10:00:00,447.99,449.72,447.82,449.29,39031.0,444.9716,446.6899,444.8027,446.2628,39031.0
2023-12-19 10:30:00,449.34,449.68,447.63,448.35,18599.0,446.3125,446.6502,444.614,445.3292,18599.0
2023-12-19 11:00:00,448.16,448.43,446.62,448.05,16550.0,445.1404,445.4086,443.6108,445.0312,16550.0
2023-12-19 11:30:00,448.05,448.05,447.01,447.48,15446.0,445.0312,445.0312,443.9982,444.465,15446.0
2023-12-19 12:00:00,446.88,446.88,445.26,445.37,7503.0,443.8691,443.8691,442.26,442.3692,7503.0
2023-12-19 12:30:00,445.38,445.93,445.08,445.71,27526.0,442.3792,442.9255,442.0812,442.707,27526.0
2023-12-19 13:00:00,445.72,445.97,445.36,445.76,16901.0,442.7169,442.9652,442.3593,442.7566,16901.0
2023-12-19 13:30:00,445.75,446.95,445.75,446.64,13608.0,442.7467,443.9386,442.7467,443.6307,13608.0
2023-12-19 14:00:00,446.66,446.68,445.66,446.06,14080.0,443.6506,443.6704,442.6573,443.0546,14080.0
2023-12-19 14:30:00,446.02,446.15,445.38,446.15,14729.0,443.0149,443.144,442.3792,443.144,14729.0
2023-12-19 15:00:00,446.25,447.67,446.22,447.47,22304.0,443.2433,444.6537,443.2135,444.4551,22304.0
2023-12-19 15:30:00,447.52,448.52,447.52,448.21,78431.0,444.5048,445.498,444.5048,445.1901,78431.0
2023-12-20 09:30:00,450.0,450.16,445.71,447.1,23165.0,446.968,447.127,442.707,444.0876,23165.0
2023-12-20 10:00:00,447.69,448.26,446.2,446.36,11852.0,444.6736,445.2398,443.1937,443.3526,11852.0
2023-12-20 10:30:00,446.21,447.61,445.51,446.86,19210.0,443.2036,444.5942,442.5083,443.8492,19210.0
2023-12-20 11:00:00,446.77,447.63,446.37,447.59,7748.0,443.7598,444.614,443.3625,444.5743,7748.0
2023-12-20 11:30:00,447.57,447.88,447.24,447.88,5981.0,444.5544,444.8623,444.2266,444.8623,5981.0
2023-12-20 12:00:00,447.93,448.91,447.86,448.91,7345.0,444.912,445.8854,444.8425,445.8854,7345.0
2023-12-20 12:30:00,448.76,449.9,448.76,449.8,10427.0,445.7364,446.8687,445.7364,446.7694,10427.0
2023-12-20 13:00:00,450.03,450.11,448.0,448.15,14343.0,446.9978,447.0773,444.9815,445.1305,14343.0
2023-12-20 13:30:00,448.38,448.63,447.47,448.59,9534.0,445.359,445.6073,444.4551,445.5675,9534.0
2023-12-20 14:00:00,448.66,448.85,447.75,448.08,10478.0,445.6371,445.8258,444.7332,445.061,10478.0
2023-12-20 14:30:00,447.94,448.95,447.17,447.28,12155.0,444.9219,445.9251,444.1571,444.2664,12155.0
2023-12-20 15:00:00,447.09,448.22,446.98,447.77,27076.0,444.0777,445.2,443.9684,444.7531,27076.0
2023-12-20 15:30:00,447.75,448.02,445.96,445.96,76303.0,444.7332,445.0014,442.9553,442.9553,76303.0
2023-12-21 09:30:00,447.25,450.47,445.06,449.91,23836.0,444.2366,447.4349,442.0613,446.8787,23836.0
2023-12-21 10:00:00,450.07,451.29,448.86,449.88,12374.0,447.0376,448.2494,445.8357,446.8489,12374.0
2023-12-21 10:30:00,450.13,451.19,449.77,450.9,13614.0,447.0972,448.15,446.7396,447.862,13614.0
2023-12-21 11:00:00,450.87,452.04,450.71,452.04,15283.0,447.8322,448.9943,447.6733,448.9943,15283.0
2023-12-21 11:30:00,451.88,452.31,450.99,451.38,11023.0,448.8354,449.2625,447.9514,448.3388,11023.0
2023-12-21 12:00:00,451.37,451.58,451.02,451.38,12573.0,448.3288,448.5374,447.9812,448.3388,12573.0
2023-12-21 12:30:00,451.36,451.88,450.58,450.59,13107.0,448.3189,448.8354,447.5441,447.5541,13107.0
2023-12-21 13:00:00,450.72,451.19,450.17,451.19,8126.0,447.6832,448.15,447.1369,448.15,8126.0
2023-12-21 13:30:00,451.13,451.34,450.44,450.5,7872.0,448.0904,448.299,447.4051,447.4647,7872.0
2023-12-21 14:00:00,450.54,450.83,450.48,450.83,7420.0,447.5044,447.7925,447.4448,447.7925,7420.0
2023-12-21 14:30:00,450.91,451.32,450.91,451.04,4509.0,447.8719,448.2792,447.8719,448.001,4509.0
2023-12-21 15:00:00,451.06,452.66,450.44,452.37,26860.0,448.0209,449.6101,447.4051,449.3221,26860.0
2023-12-21 15:30:00,452.36,453.08,452.07,452.59,51899.0,449.3121,450.0273,449.0241,449.5406,51899.0
2023-12-22 09:30:00,454.27,455.31,450.47,451.26,21647.0,451.2093,452.2423,447.4349,448.2196,21647.0
2023-12-22 10:00:00,451.33,454.63,450.32,453.96,10572.0,448.2891,451.5669,447.2859,450.9014,10572.0
2023-12-22 10:30:00,454.29,454.8,453.83,454.8,19314.0,451.2291,451.7357,450.7722,451.7357,19314.0
2023-12-22 11:00:00,454.63,455.75,454.19,455.75,5504.0,451.5669,452.6793,451.1298,452.6793,5504.0
2023-12-22 11:30:00,455.85,455.85,455.04,455.7,8095.0,452.7786,452.7786,451.9741,452.6296,8095.0
2023-12-22 12:00:00,455.73,456.7,455.73,455.96,14023.0,452.6594,453.6229,452.6594,452.8879,14023.0
2023-12-22 12:30:00,455.96,456.81,455.45,456.71,18877.0,452.8879,453.7322,452.3813,453.6328,18877.0
2023-12-22 13:00:00,456.73,456.95,456.1,456.56,14717.0,453.6527,453.8712,453.0269,453.4838,14717.0
2023-12-22 13:30:00,456.72,456.72,455.9,456.41,6711.0,453.6428,453.6428,452.8283,453.3349,6711.0
2023-12-22 14:00:00,456.32,456.43,454.82,455.23,8236.0,453.2455,453.3547,451.7556,452.1628,8236.0
2023-12-22 14:30:00,455.16,455.71,454.94,455.66,5626.0,452.0933,452.6396,451.8748,452.5899,5626.0
2023-12-22 15:00:00,455.7,455.84,455.13,455.29,15893.0,452.6296,452.7687,452.0635,452.2224,15893.0
2023-12-22 15:30:00,455.25,455.25,453.84,454.31,42165.0,452.1827,452.1827,450.7822,451.249,42165.0
2023-12-26 09:30:00,453.19,454.06,451.53,452.73,12424.0,450.1366,451.0007,448.4877,449.6797,12424.0
2023-12-26 10:00:00,452.46,453.79,452.15,453.26,11742.0,449.4115,450.7325,449.1036,450.2061,11742.0
2023-12-26 10:30:00,453.06,453.93,452.7,453.85,19445.0,450.0074,450.8716,449.6499,450.7921,19445.0
2023-12-26 11:00:00,453.85,454.43,453.68,454.42,7512.0,450.7921,451.3682,450.6233,451.3583,7512.0
2023-12-26 11:30:00,454.43,454.79,454.24,454.79,9262.0,451.3682,451.7258,451.1795,451.7258,9262.0
2023-12-26 12:00:00,454.73,454.98,454.39,454.76,5614.0,451.6662,451.9145,451.3285,451.696,5614.0
2023-12-26 12:30:00,454.74,455.25,454.74,454.91,12662.0,451.6761,452.1827,451.6761,451.845,12662.0
2023-12-26 13:00:00,454.89,455.28,454.77,454.91,16147.0,451.8251,452.2125,451.7059,451.845,16147.0
2023-12-26 13:30:00,455.09,455.09,454.62,454.86,6459.0,452.0238,452.0238,451.5569,451.7953,6459.0
2023-12-26 14:00:00,454.85,454.99,454.63,454.88,12870.0,451.7854,451.9244,451.5669,451.8152,12870.0
2023-12-26 14:30:00,454.97,455.91,454.94,455.81,8028.0,451.9046,452.8382,451.8748,452.7389,8028.0
2023-12-26 15:00:00,455.76,456.52,455.04,456.29,7941.0,452.6892,453.4441,451.9741,453.2157,7941.0
2023-12-26 15:30:00,456.28,456.36,455.42,455.9,33360.0,453.2057,453.2852,452.3515,452.8283,33360.0
2023-12-27 09:30:00,455.5,458.0,455.41,455.94,16370.0,452.431,454.9141,452.3416,452.868,16370.0
2023-12-27 10:00:00,455.82,455.84,454.18,455.78,13418.0,452.7488,452.7687,451.1199,452.7091,13418.0
2023-12-27 10:30:00,456.0,456.72,455.67,455.89,9570.0,452.9276,453.6428,452.5998,452.8184,9570.0
2023-12-27 11:00:00,455.88,456.57,455.76,455.92,7335.0,452.8084,453.4938,452.6892,452.8482,7335.0
2023-12-27 11:30:00,455.95,456.24,455.42,455.61,5388.0,452.878,453.166,452.3515,452.5403,5388.0
2023-12-27 12:00:00,455.45,456.0,454.84,455.86,13582.0,452.3813,452.9276,451.7754,452.7886,13582.0
2023-12-27 12:30:00,455.86,455.89,455.23,455.56,12353.0,452.7886,452.8184,452.1628,452.4906,12353.0
2023-12-27 13:00:00,455.6,455.86,455.34,455.7,10210.0,452.5303,452.7886,452.2721,452.6296,10210.0
2023-12-27 13:30:00,455.71,456.27,455.59,456.23,4624.0,452.6396,453.1958,452.5204,453.1561,4624.0
2023-12-27 14:00:00,456.23,456.59,455.49,456.31,9497.0,453.1561,453.5136,452.4211,453.2355,9497.0
2023-12-27 14:30:00,456.31,456.42,455.74,456.17,14257.0,453.2355,453.3448,452.6694,453.0965,14257.0
2023-12-27 15:00:00,456.16,456.97,456.06,456.92,12054.0,453.0865,453.8911,452.9872,453.8414,12054.0
2023-12-27 15:30:00,456.85,457.72,456.44,457.39,36019.0,453.7719,454.636,453.3647,454.3083,36019.0
2023-12-28 09:30:00,458.3,461.2,458.3,460.24,17631.0,455.2121,458.0926,455.2121,457.1391,17631.0
2023-12-28 10:00:00,460.75,461.72,460.0,460.14,17507.0,457.6456,458.6091,456.9007,457.0397,17507.0
2023-12-28 10:30:00,460.14,460.22,458.96,459.15,5756.0,457.0397,457.1192,455.8677,456.0564,5756.0
2023-12-28 11:00:00,459.36,459.65,458.65,459.26,11726.0,456.265,456.553,455.5598,456.1657,11726.0
2023-12-28 11:30:00,459.1,459.23,458.45,458.54,8348.0,456.0067,456.1359,455.3611,455.4505,8348.0
2023-12-28 12:00:00,458.54,458.75,458.0,458.0,9458.0,455.4505,455.6591,454.9141,454.9141,9458.0
2023-12-28 12:30:00,458.07,458.7,457.99,458.43,8385.0,454.9837,455.6094,454.9042,455.3412,8385.0
2023-12-28 13:00:00,458.43,458.55,457.66,458.12,5706.0,455.3412,455.4604,454.5764,455.0333,5706.0
2023-12-28 13:30:00,457.98,458.64,457.97,458.36,4732.0,454.8943,455.5498,454.8843,455.2717,4732.0
2023-12-28 14:00:00,458.46,459.17,458.46,458.86,5885.0,455.371,456.0763,455.371,455.7684,5885.0
2023-12-28 14:30:00,458.86,458.94,458.44,458.71,4509.0,455.7684,455.8478,455.3512,455.6194,4509.0
2023-12-28 15:00:00,458.71,458.74,457.77,457.8,9322.0,455.6194,455.6492,454.6857,454.7155,9322.0
2023-12-28 15:30:00,457.67,458.28,457.24,457.63,47148.0,454.5864,455.1923,454.1593,454.5466,47148.0
2023-12-29 09:30:00,459.84,460.9,457.99,460.36,14873.0,456.7417,457.7946,454.9042,457.2582,14873.0
2023-12-29 10:00:00,460.59,461.78,460.09,461.75,11051.0,457.4867,458.6687,456.9901,458.6389,11051.0
2023-12-29 10:30:00,462.0,463.68,461.93,463.64,23408.0,458.8872,460.5559,458.8177,460.5161,23408.0
2023-12-29 11:00:00,463.55,464.35,463.2,463.39,16965.0,460.4268,461.2214,460.0791,460.2678,16965.0
2023-12-29 11:30:00,462.98,463.24,462.08,462.08,8885.0,459.8606,460.1188,458.9667,458.9667,8885.0
2023-12-29 12:00:00,462.11,462.28,461.0,461.29,8270.0,458.9965,459.1653,457.8939,458.182,8270.0
2023-12-29 12:30:00,461.51,461.83,461.04,461.5,8541.0,458.4005,458.7183,457.9337,458.3906,8541.0
2023-12-29 13:00:00,461.44,461.63,460.7,461.16,6061.0,458.331,458.5197,457.596,458.0529,6061.0
2023-12-29 13:30:00,460.96,461.72,460.95,461.44,5663.0,457.8542,458.6091,457.8443,458.331,5663.0
2023-12-29 14:00:00,461.5,461.55,460.92,461.24,5730.0,458.3906,458.4402,457.8145,458.1323,5730.0
2023-12-29 14:30:00,461.63,462.28,461.53,461.78,10370.0,458.5197,459.1653,458.4204,458.6687,10370.0
2023-12-29 15:00:00,461.92,462.7,461.78,462.7,9398.0,458.8077,459.5825,458.6687,459.5825,9398.0
2023-12-29 15:30:00,462.48,463.37,462.04,463.17,37258.0,459.364,460.248,458.9269,460.0493,37258.0
2024-01-02 09:30:00,462.7,472.01,462.7,471.25,55965.0,459.5825,468.8298,459.5825,468.0749,55965.0
2024-01-02 10:00:00,471.5,472.12,469.81,471.05,26184.0,468.3232,468.939,466.6446,467.8762,26184.0
2024-01-02 10:30:00,471.41,473.25,470.84,472.07,33582.0,468.2338,470.0614,467.6676,468.8893,33582.0
2024-01-02 11:00:00,472.07,472.99,470.07,470.79,38494.0,468.8893,469.8031,466.9028,467.618,38494.0
2024-01-02 11:30:00,470.75,470.75,468.64,469.67,17879.0,467.5782,467.5782,465.4825,466.5055,17879.0
2024-01-02 12:00:00,469.51,470.24,468.84,469.51,31703.0,466.3466,467.0717,465.6811,466.3466,31703.0
2024-01-02 12:30:00,469.69,471.09,469.69,470.71,19428.0,466.5254,467.916,466.5254,467.5385,19428.0
2024-01-02 13:00:00,470.49,471.8,470.27,471.55,19075.0,467.32,468.6212,467.1015,468.3729,19075.0
2024-01-02 13:30:00,471.81,472.0,470.53,471.15,12689.0,468.6311,468.8198,467.3597,467.9755,12689.0
2024-01-02 14:00:00,471.31,471.65,470.91,471.47,11343.0,468.1345,468.4722,467.7372,468.2934,11343.0
2024-01-02 14:30:00,471.53,472.2,471.5,472.06,12824.0,468.353,469.0185,468.3232,468.8794,12824.0
2024-01-02 15:00:00,472.04,472.63,471.33,472.37,17750.0,468.8596,469.4456,468.1543,469.1873,17750.0
2024-01-02 15:30:00,472.36,473.42,471.82,473.42,39759.0,469.1774,470.2303,468.641,470.2303,39759.0
2024-01-03 09:30:00,476.24,483.65,476.24,483.29,103179.0,473.0313,480.3913,473.0313,480.0338,103179.0
2024-01-03 10:00:00,483.35,485.22,481.47,483.83,99601.0,480.0933,481.9507,478.226,480.5701,99601.0
2024-01-03 10:30:00,483.82,484.32,482.07,482.5,19485.0,480.5602,481.0568,478.822,479.2491,19485.0
2024-01-03 11:00:00,482.23,482.61,479.68,481.07,25209.0,478.9809,479.3583,476.4481,477.8287,25209.0
2024-01-03 11:30:00,481.07,481.77,480.01,480.89,29537.0,477.8287,478.524,476.7759,477.6499,29537.0
2024-01-03 12:00:00,481.01,481.71,480.14,480.21,15014.0,477.7691,478.4644,476.905,476.9745,15014.0
2024-01-03 12:30:00,480.41,480.65,479.57,480.07,17861.0,477.1732,477.4115,476.3388,476.8354,17861.0
2024-01-03 13:00:00,479.95,480.26,478.43,479.0,98025.0,476.7163,477.0242,475.2065,475.7727,98025.0
2024-01-03 13:30:00,478.81,483.68,478.74,482.53,33298.0,475.5839,480.4211,475.5144,479.2789,33298.0
2024-01-03 14:00:00,482.2,483.78,481.76,483.18,21129.0,478.9511,480.5204,478.5141,479.9245,21129.0
2024-01-03 14:30:00,482.91,482.91,480.15,480.9,15090.0,479.6563,479.6563,476.9149,477.6599,15090.0
2024-01-03 15:00:00,480.99,481.54,480.62,481.03,15986.0,477.7492,478.2955,477.3817,477.789,15986.0
2024-01-03 15:30:00,480.97,482.28,479.25,480.07,115860.0,477.7294,479.0306,476.021,476.8354,115860.0
2024-01-04 09:30:00,476.39,480.52,474.25,477.59,68065.0,473.1802,477.2824,471.0547,474.3722,68065.0
2024-01-04 10:00:00,477.88,481.76,477.0,480.98,19892.0,474.6602,478.5141,473.7861,477.7393,19892.0
2024-01-04 10:30:00,480.98,481.37,479.29,479.77,12023.0,477.7393,478.1267,476.0607,476.5375,12023.0
2024-01-04 11:00:00,479.82,480.33,479.28,480.33,13597.0,476.5871,477.0937,476.0508,477.0937,13597.0
2024-01-04 11:30:00,480.22,480.66,479.07,479.86,14186.0,476.9844,477.4215,475.8422,476.6269,14186.0
2024-01-04 12:00:00,479.94,479.94,479.0,479.1,12983.0,476.7063,476.7063,475.7727,475.872,12983.0
2024-01-04 12:30:00,479.19,481.15,478.95,480.7,17144.0,475.9614,477.9082,475.723,477.4612,17144.0
2024-01-04 13:00:00,480.84,481.35,480.55,481.11,14077.0,477.6003,478.1068,477.3122,477.8684,14077.0
2024-01-04 13:30:00,480.87,481.02,479.69,479.7,10295.0,477.6301,477.779,476.458,476.4679,10295.0
2024-01-04 14:00:00,479.85,479.95,478.91,479.3,10666.0,476.6169,476.7163,475.6833,476.0706,10666.0
2024-01-04 14:30:00,479.22,479.84,479.02,479.33,20486.0,475.9912,476.607,475.7925,476.1004,20486.0
2024-01-04 15:00:00,479.29,479.35,477.23,477.54,28272.0,476.0607,476.1203,474.0146,474.3225,28272.0
2024-01-04 15:30:00,477.46,477.46,474.42,474.52,81140.0,474.243,474.243,471.2235,471.3228,81140.0
2024-01-05 09:30:00,476.88,479.46,474.02,474.97,24640.0,473.6669,476.2296,470.8262,471.7698,24640.0
2024-01-05 10:00:00,474.99,475.9,474.0,474.35,17226.0,471.7897,472.6935,470.8063,471.154,17226.0
2024-01-05 10:30:00,474.35,475.07,472.48,475.07,17812.0,471.154,471.8691,469.2966,471.8691,17812.0
2024-01-05 11:00:00,475.01,477.06,474.89,477.06,11764.0,471.8095,473.8457,471.6903,473.8457,11764.0
2024-01-05 11:30:00,476.95,477.18,475.97,476.03,14332.0,473.7365,473.9649,472.7631,472.8227,14332.0
2024-01-05 12:00:00,475.97,477.18,475.43,475.51,11212.0,472.7631,473.9649,472.2267,472.3062,11212.0
2024-01-05 12:30:00,475.29,476.05,475.29,475.56,5097.0,472.0877,472.8425,472.0877,472.3558,5097.0
2024-01-05 13:00:00,475.67,476.34,475.23,476.34,8596.0,472.4651,473.1306,472.0281,473.1306,8596.0
2024-01-05 13:30:00,476.28,477.36,476.27,476.9,9159.0,473.071,474.1437,473.061,473.6868,9159.0
2024-01-05 14:00:00,476.9,477.38,476.1,476.92,19124.0,473.6868,474.1636,472.8922,473.7067,19124.0
2024-01-05 14:30:00,476.81,477.1,476.37,476.6,11863.0,473.5974,473.8855,473.1604,473.3888,11863.0
2024-01-05 15:00:00,476.6,476.69,475.85,476.57,11593.0,473.3888,473.4782,472.6439,473.359,11593.0
2024-01-05 15:30:00,476.55,479.25,476.34,478.19,43835.0,473.3392,476.021,473.1306,474.9681,43835.0
2024-01-08 09:30:00,480.64,482.63,476.24,476.28,22641.0,477.4016,479.3782,473.0313,473.071,22641.0
2024-01-08 10:00:00,476.28,476.69,473.92,475.48,15981.0,473.071,473.4782,470.7269,472.2764,15981.0
2024-01-08 10:30:00,475.42,476.27,473.36,473.6,18281.0,472.2168,473.061,470.1707,470.409,18281.0
2024-01-08 11:00:00,473.2,473.2,470.11,471.87,25913.0,470.0117,470.0117,466.9426,468.6907,25913.0
2024-01-08 11:30:00,471.8,473.01,470.84,472.5,24806.0,468.6212,469.823,467.6676,469.3165,24806.0
2024-01-08 12:00:00,472.47,473.28,470.87,471.37,29290.0,469.2867,470.0912,467.6974,468.1941,29290.0
2024-01-08 12:30:00,471.45,472.45,471.27,472.24,19249.0,468.2735,469.2668,468.0947,469.0582,19249.0
2024-01-08 13:00:00,472.2,473.25,471.83,472.8,18024.0,469.0185,470.0614,468.651,469.6144,18024.0
2024-01-08 13:30:00,472.85,473.37,472.31,473.29,15105.0,469.6641,470.1806,469.1277,470.1011,15105.0
2024-01-08 14:00:00,473.33,474.34,472.79,474.11,9393.0,470.1409,471.1441,469.6045,470.9156,9393.0
2024-01-08 14:30:00,474.09,475.34,473.93,475.18,13987.0,470.8957,472.1373,470.7368,471.9784,13987.0
2024-01-08 15:00:00,475.18,476.45,475.0,475.67,21728.0,471.9784,473.2398,471.7996,472.4651,21728.0
2024-01-08 15:30:00,475.55,476.7,475.47,476.63,44759.0,472.3459,473.4882,472.2664,473.4186,44759.0
2024-01-09 09:30:00,475.39,475.71,471.75,473.38,39651.0,472.187,472.5048,468.5715,470.1905,39651.0
2024-01-09 10:00:00,473.47,474.31,471.88,472.73,24443.0,470.2799,471.1143,468.7006,469.5449,24443.0
2024-01-09 10:30:00,472.44,473.95,471.46,473.84,44472.0,469.2569,470.7567,468.2835,470.6474,44472.0
2024-01-09 11:00:00,473.6,473.6,472.14,472.42,44606.0,470.409,470.409,468.9589,469.237,44606.0
2024-01-09 11:30:00,472.45,472.8,471.18,471.86,28362.0,469.2668,469.6144,468.0053,468.6808,28362.0
2024-01-09 12:00:00,471.87,473.73,471.43,472.94,19200.0,468.6907,470.5382,468.2537,469.7535,19200.0
2024-01-09 12:30:00,472.83,473.34,472.46,472.81,16968.0,469.6442,470.1508,469.2767,469.6244,16968.0
2024-01-09 13:00:00,472.81,472.81,472.0,472.6,18991.0,469.6244,469.6244,468.8198,469.4158,18991.0
2024-01-09 13:30:00,472.48,473.94,472.12,473.8,19133.0,469.2966,470.7467,468.939,470.6077,19133.0
2024-01-09 14:00:00,473.81,476.92,473.47,476.92,27081.0,470.6176,473.7067,470.2799,473.7067,27081.0
2024-01-09 14:30:00,476.91,482.41,476.75,481.19,53625.0,473.6967,479.1597,473.5378,477.9479,53625.0
2024-01-09 15:00:00,481.49,482.31,480.26,481.63,33436.0,478.2459,479.0604,477.0242,478.3849,33436.0
2024-01-09 15:30:00,481.64,483.12,480.75,481.1,80594.0,478.3949,479.8649,477.5109,477.8585,80594.0
2024-01-10 09:30:00,482.52,485.91,482.52,483.9,26331.0,479.2689,482.6361,479.2689,480.6396,26331.0
2024-01-10 10:00:00,484.22,484.36,480.61,481.12,20453.0,480.9575,481.0965,477.3718,477.8784,20453.0
2024-01-10 10:30:00,481.19,482.07,480.13,480.58,24647.0,477.9479,478.822,476.895,477.342,24647.0
2024-01-10 11:00:00,480.51,481.1,479.37,480.35,23250.0,477.2725,477.8585,476.1402,477.1136,23250.0
2024-01-10 11:30:00,480.31,481.37,480.24,480.87,8313.0,477.0738,478.1267,477.0043,477.6301,8313.0
2024-01-10 12:00:00,480.87,481.46,480.76,481.13,12983.0,477.6301,478.2161,477.5208,477.8883,12983.0
2024-01-10 12:30:00,481.28,482.93,481.19,482.83,10383.0,478.0373,479.6762,477.9479,479.5769,10383.0
2024-01-10 13:00:00,482.96,483.42,482.47,483.25,8775.0,479.706,480.1629,479.2193,479.994,8775.0
2024-01-10 13:30:00,483.07,483.46,482.28,483.09,9580.0,479.8152,480.2026,479.0306,479.8351,9580.0
2024-01-10 14:00:00,483.0,483.55,482.84,483.5,8302.0,479.7457,480.292,479.5868,480.2423,8302.0
2024-01-10 14:30:00,483.82,483.82,482.84,483.11,7457.0,480.5602,480.5602,479.5868,479.855,7457.0
2024-01-10 15:00:00,482.9,483.13,481.71,483.13,14057.0,479.6464,479.8748,478.4644,479.8748,14057.0
2024-01-10 15:30:00,483.13,483.84,482.29,483.55,56289.0,479.8748,480.58,479.0405,480.292,56289.0
2024-01-11 09:30:00,485.0,487.13,484.59,487.08,31795.0,481.7322,483.8479,481.325,483.7982,31795.0
2024-01-11 10:00:00,487.08,488.75,484.95,485.19,32896.0,483.7982,485.457,481.6826,481.9209,32896.0
2024-01-11 10:30:00,485.17,485.32,483.99,484.44,15683.0,481.9011,482.0501,480.729,481.176,15683.0
2024-01-11 11:00:00,484.51,485.67,484.35,485.45,24337.0,481.2455,482.3977,481.0866,482.1792,24337.0
2024-01-11 11:30:00,485.25,485.77,484.44,484.67,8354.0,481.9805,482.497,481.176,481.4045,8354.0
2024-01-11 12:00:00,484.68,484.99,484.12,484.57,13365.0,481.4144,481.7223,480.8582,481.3051,13365.0
2024-01-11 12:30:00,484.51,485.29,484.47,485.06,7641.0,481.2455,482.0203,481.2058,481.7918,7641.0
2024-01-11 13:00:00,485.16,486.14,484.97,485.91,10114.0,481.8912,482.8645,481.7024,482.6361,10114.0
2024-01-11 13:30:00,485.83,486.27,485.36,485.98,7646.0,482.5566,482.9937,482.0898,482.7056,7646.0
2024-01-11 14:00:00,485.98,486.98,485.78,486.69,6886.0,482.7056,483.6989,482.507,483.4108,6886.0
2024-01-11 14:30:00,486.88,487.63,486.61,487.27,14130.0,483.5996,484.3445,483.3314,483.9869,14130.0
2024-01-11 15:00:00,487.14,487.17,485.78,485.94,13358.0,483.8578,483.8876,482.507,482.6659,13358.0
2024-01-11 15:30:00,486.2,489.07,486.2,488.85,67787.0,482.9241,485.7748,482.9241,485.5563,67787.0
2024-01-12 09:30:00,487.68,489.73,486.0,487.7,24131.0,484.3942,486.4304,482.7255,484.414,24131.0
2024-01-12 10:00:00,488.16,489.21,485.85,486.07,10770.0,484.8709,485.9139,482.5765,482.795,10770.0
2024-01-12 10:30:00,485.14,486.75,484.79,486.16,10788.0,481.8713,483.4704,481.5236,482.8844,10788.0
2024-01-12 11:00:00,486.14,487.0,486.01,486.7,7282.0,482.8645,483.7188,482.7354,483.4208,7282.0
2024-01-12 11:30:00,486.72,487.24,486.2,486.94,6426.0,483.4406,483.9571,482.9241,483.6592,6426.0
2024-01-12 12:00:00,486.92,487.05,486.42,486.73,6421.0,483.6393,483.7684,483.1427,483.4506,6421.0
2024-01-12 12:30:00,486.58,486.81,486.12,486.29,6354.0,483.3016,483.53,482.8447,483.0135,6354.0
2024-01-12 13:00:00,486.13,486.76,485.88,486.36,4397.0,482.8546,483.4804,482.6063,483.0831,4397.0
2024-01-12 13:30:00,486.34,486.74,486.27,486.6,8763.0,483.0632,483.4605,482.9937,483.3214,8763.0
2024-01-12 14:00:00,486.6,487.1,486.47,486.81,6025.0,483.3214,483.8181,483.1923,483.53,6025.0
2024-01-12 14:30:00,486.78,486.78,485.6,486.1,7083.0,483.5002,483.5002,482.3282,482.8248,7083.0
2024-01-12 15:00:00,485.87,485.92,485.13,485.2,13781.0,482.5964,482.646,481.8614,481.9309,13781.0
2024-01-12 15:30:00,484.98,486.29,484.89,485.37,53084.0,481.7124,483.0135,481.623,482.0997,53084.0
2024-01-16 09:30:00,486.51,488.76,485.01,488.6,30447.0,483.2321,485.4669,481.7422,485.308,30447.0
2024-01-16 10:00:00,488.3,489.53,488.03,488.28,14251.0,485.01,486.2317,484.7418,484.9901,14251.0
2024-01-16 10:30:00,488.49,488.79,486.77,487.81,8165.0,485.1987,485.4967,483.4903,484.5233,8165.0
2024-01-16 11:00:00,487.25,487.85,486.93,487.31,7774.0,483.9671,484.563,483.6492,484.0267,7774.0
2024-01-16 11:30:00,487.25,487.46,486.67,486.69,2934.0,483.9671,484.1757,483.391,483.4108,2934.0
2024-01-16 12:00:00,486.48,486.76,485.94,486.28,6661.0,483.2023,483.4804,482.6659,483.0036,6661.0
2024-01-16 12:30:00,486.38,486.87,485.8,485.8,3410.0,483.1029,483.5896,482.5268,482.5268,3410.0
2024-01-16 13:00:00,485.85,486.5,485.85,486.5,4221.0,482.5765,483.2221,482.5765,483.2221,4221.0
2024-01-16 13:30:00,486.64,487.5,486.44,487.27,6081.0,483.3612,484.2154,483.1625,483.9869,6081.0
2024-01-16 14:00:00,487.25,487.97,486.01,487.61,10856.0,483.9671,484.6822,482.7354,484.3246,10856.0
2024-01-16 14:30:00,487.57,489.77,487.57,489.72,19188.0,484.2849,486.4701,484.2849,486.4204,19188.0
2024-01-16 15:00:00,489.69,489.72,487.84,488.14,10637.0,486.3906,486.4204,484.5531,484.8511,10637.0
2024-01-16 15:30:00,488.14,488.49,486.92,488.46,37180.0,484.8511,485.1987,483.6393,485.1689,37180.0
2024-01-17 09:30:00,489.49,494.0,488.22,493.69,24764.0,486.192,490.6716,484.9305,490.3637,24764.0
2024-01-17 10:00:00,493.55,493.86,490.01,491.32,20352.0,490.2246,490.5325,486.7085,488.0096,20352.0
2024-01-17 10:30:00,491.69,493.61,491.16,493.35,11461.0,488.3772,490.2842,487.8507,490.026,11461.0
2024-01-17 11:00:00,493.24,493.91,493.09,493.18,16595.0,489.9167,490.5822,489.7677,489.8571,16595.0
2024-01-17 11:30:00,493.06,494.76,493.06,494.65,14096.0,489.7379,491.4265,489.7379,491.3172,14096.0
2024-01-17 12:00:00,494.47,494.73,493.44,493.59,9398.0,491.1384,491.3967,490.1154,490.2644,9398.0
2024-01-17 12:30:00,493.72,493.73,491.69,491.79,14153.0,490.3935,490.4034,488.3772,488.4765,14153.0
2024-01-17 13:00:00,491.4,491.6,490.04,490.48,5953.0,488.0891,488.2878,486.7383,487.1753,5953.0
2024-01-17 13:30:00,490.25,490.25,488.84,489.48,9504.0,486.9469,486.9469,485.5464,486.182,9504.0
2024-01-17 14:00:00,489.33,489.52,488.03,489.0,9476.0,486.0331,486.2218,484.7418,485.7053,9476.0
2024-01-17 14:30:00,488.83,488.83,487.93,488.45,7766.0,485.5364,485.5364,484.6425,485.159,7766.0
2024-01-17 15:00:00,488.41,488.41,486.38,486.59,20227.0,485.1193,485.1193,483.1029,483.3115,20227.0
2024-01-17 15:30:00,486.59,486.8,485.35,485.82,59333.0,483.3115,483.5201,482.0799,482.5467,59333.0
2024-01-18 09:30:00,483.83,489.2,480.14,488.7,61210.0,480.5701,485.9039,476.905,485.4073,61210.0
2024-01-18 10:00:00,488.47,490.17,488.47,489.8,27612.0,485.1789,486.8674,485.1789,486.4999,27612.0
2024-01-18 10:30:00,489.57,490.76,488.9,490.22,23910.0,486.2714,487.4534,485.606,486.9171,23910.0
2024-01-18 11:00:00,490.21,490.28,489.29,489.52,13638.0,486.9071,486.9767,485.9933,486.2218,13638.0
2024-01-18 11:30:00,489.52,490.18,489.15,489.39,12552.0,486.2218,486.8773,485.8543,486.0927,12552.0
2024-01-18 12:00:00,489.39,489.45,488.22,488.75,16355.0,486.0927,486.1522,484.9305,485.457,16355.0
2024-01-18 12:30:00,488.58,490.51,488.29,490.17,25651.0,485.2881,487.2051,485.0001,486.8674,25651.0
2024-01-18 13:00:00,490.24,492.05,489.98,492.04,13301.0,486.9369,488.7347,486.6787,488.7248,13301.0
2024-01-18 13:30:00,492.06,493.3,491.8,493.23,11831.0,488.7447,489.9763,488.4864,489.9068,11831.0
2024-01-18 14:00:00,493.14,494.76,492.96,494.76,10619.0,489.8174,491.4265,489.6386,491.4265,10619.0
2024-01-18 14:30:00,494.71,494.77,493.76,494.14,18448.0,491.3768,491.4364,490.4332,490.8106,18448.0
2024-01-18 15:00:00,494.19,494.44,493.14,494.09,34512.0,490.8603,491.1086,489.8174,490.761,34512.0
2024-01-18 15:30:00,494.13,494.21,492.69,493.0,127678.0,490.8007,490.8802,489.3704,489.6783,127678.0
2024-01-19 09:30:00,493.24,494.3,491.94,492.47,74938.0,489.9167,490.9696,488.6255,489.1519,74938.0
2024-01-19 10:00:00,492.45,493.31,490.93,491.67,83796.0,489.132,489.9862,487.6223,488.3573,83796.0
2024-01-19 10:30:00,491.86,493.02,490.12,492.35,21809.0,488.546,489.6982,486.8177,489.0327,21809.0
2024-01-19 11:00:00,492.34,492.47,490.88,491.46,69603.0,489.0228,489.1519,487.5726,488.1487,69603.0
2024-01-19 11:30:00,491.2,491.58,490.86,491.31,7374.0,487.8905,488.2679,487.5527,487.9997,7374.0
2024-01-19 12:00:00,491.15,491.87,490.8,490.96,11112.0,487.8408,488.5559,487.4932,487.6521,11112.0
2024-01-19 12:30:00,490.97,491.5,490.49,491.25,39053.0,487.662,488.1884,487.1852,487.9401,39053.0
2024-01-19 13:00:00,491.33,491.58,490.44,490.55,23438.0,488.0196,488.2679,487.1356,487.2448,23438.0
2024-01-19 13:30:00,490.43,490.43,488.67,488.96,8896.0,487.1256,487.1256,485.3775,485.6655,8896.0
2024-01-19 14:00:00,489.25,489.26,487.66,488.18,13746.0,485.9536,485.9635,484.3743,484.8908,13746.0
2024-01-19 14:30:00,488.0,488.07,486.5,486.65,27027.0,484.712,484.7815,483.2221,483.3711,27027.0
2024-01-19 15:00:00,486.65,486.8,484.94,485.34,15494.0,483.3711,483.5201,481.6726,482.0699,15494.0
2024-01-19 15:30:00,485.34,485.82,484.27,484.69,78688.0,482.0699,482.5467,481.0071,481.4243,78688.0
2024-01-22 09:30:00,484.52,486.88,483.32,484.78,23629.0,481.2555,483.5996,480.0635,481.5137,23629.0
2024-01-22 10:00:00,485.18,486.42,484.0,485.3,15685.0,481.911,483.1427,480.739,482.0302,15685.0
2024-01-22 10:30:00,485.29,486.83,485.05,486.34,13097.0,482.0203,483.5499,481.7819,483.0632,13097.0
2024-01-22 11:00:00,485.97,486.79,485.08,486.43,61861.0,482.6957,483.5102,481.8117,483.1526,61861.0
2024-01-22 11:30:00,486.49,487.77,486.36,487.46,16115.0,483.2122,484.4836,483.0831,484.1757,16115.0
2024-01-22 12:00:00,487.69,488.25,487.33,487.86,6814.0,484.4041,484.9603,484.0465,484.573,6814.0
2024-01-22 12:30:00,487.81,488.84,487.59,488.75,4695.0,484.5233,485.5464,484.3048,485.457,4695.0
2024-01-22 13:00:00,488.5,488.51,487.45,488.03,8324.0,485.2086,485.2186,484.1657,484.7418,8324.0
2024-01-22 13:30:00,487.98,488.65,487.77,488.56,5515.0,484.6922,485.3576,484.4836,485.2682,5515.0
2024-01-22 14:00:00,488.67,489.69,488.16,489.69,54094.0,485.3775,486.3906,484.8709,486.3906,54094.0
2024-01-22 14:30:00,489.6,490.06,489.14,489.93,52286.0,486.3012,486.7581,485.8443,486.629,52286.0
2024-01-22 15:00:00,489.96,490.13,488.87,488.88,60615.0,486.6588,486.8277,485.5762,485.5861,60615.0
2024-01-22 15:30:00,488.55,488.55,486.65,487.32,104416.0,485.2583,485.2583,483.3711,484.0366,104416.0
2024-01-23 09:30:00,484.69,486.78,483.12,483.79,16219.0,481.4243,483.5002,479.8649,480.5304,16219.0
2024-01-23 10:00:00,483.9,485.64,483.17,484.62,13065.0,480.6396,482.3679,479.9146,481.3548,13065.0
2024-01-23 10:30:00,485.32,485.48,483.24,483.43,15968.0,482.0501,482.209,479.9841,480.1728,15968.0
2024-01-23 11:00:00,483.44,484.96,483.43,484.4,38757.0,480.1827,481.6925,480.1728,481.1363,38757.0
2024-01-23 11:30:00,484.67,485.0,483.98,484.65,12864.0,481.4045,481.7322,480.7191,481.3846,12864.0
2024-01-23 12:00:00,484.57,484.89,484.24,484.66,13887.0,481.3051,481.623,480.9774,481.3945,13887.0
2024-01-23 12:30:00,484.67,484.95,483.93,483.93,37354.0,481.4045,481.6826,480.6694,480.6694,37354.0
2024-01-23 13:00:00,484.03,484.42,484.01,484.28,12485.0,480.7688,481.1561,480.7489,481.0171,12485.0
2024-01-23 13:30:00,484.43,485.0,484.3,484.97,7242.0,481.1661,481.7322,481.0369,481.7024,7242.0
2024-01-23 14:00:00,485.09,485.54,484.7,484.72,8751.0,481.8216,482.2686,481.4343,481.4541,8751.0
2024-01-23 14:30:00,484.81,485.2,484.68,484.86,11962.0,481.5435,481.9309,481.4144,481.5932,11962.0
2024-01-23 15:00:00,484.84,485.23,484.14,485.23,24224.0,481.5733,481.9607,480.878,481.9607,24224.0
2024-01-23 15:30:00,485.2,485.6,484.59,485.36,85646.0,481.9309,482.3282,481.325,482.0898,85646.0
2024-01-24 09:30:00,485.69,487.67,484.76,486.63,17867.0,482.4176,484.3842,481.4938,483.3512,17867.0
2024-01-24 10:00:00,485.89,486.64,484.55,485.55,32036.0,482.6162,483.3612,481.2853,482.2785,32036.0
2024-01-24 10:30:00,485.45,486.71,485.04,486.29,23432.0,482.1792,483.4307,481.772,483.0135,23432.0
2024-01-24 11:00:00,486.43,488.01,486.28,487.61,8735.0,483.1526,484.7219,483.0036,484.3246,8735.0
2024-01-24 11:30:00,487.38,487.58,486.82,487.56,6622.0,484.0962,484.2948,483.54,484.275,6622.0
2024-01-24 12:00:00,487.45,487.45,486.37,486.41,7671.0,484.1657,484.1657,483.093,483.1327,7671.0
2024-01-24 12:30:00,486.28,486.51,486.15,486.44,5310.0,483.0036,483.2321,482.8745,483.1625,5310.0
2024-01-24 13:00:00,486.2,486.64,485.21,485.38,4881.0,482.9241,483.3612,481.9408,482.1097,4881.0
2024-01-24 13:30:00,485.26,485.5,485.04,485.21,4197.0,481.9905,482.2289,481.772,481.9408,4197.0
2024-01-24 14:00:00,485.16,486.34,484.98,486.34,12916.0,481.8912,483.0632,481.7124,483.0632,12916.0
2024-01-24 14:30:00,486.31,486.61,485.69,486.4,8401.0,483.0334,483.3314,482.4176,483.1228,8401.0
2024-01-24 15:00:00,486.15,486.58,485.23,485.67,5436.0,482.8745,483.3016,481.9607,482.3977,5436.0
2024-01-24 15:30:00,485.5,486.37,484.25,485.28,61206.0,482.2289,483.093,480.9873,482.0103,61206.0
2024-01-25 09:30:00,484.16,486.3,483.75,485.61,11492.0,480.8979,483.0235,480.4907,482.3381,11492.0
2024-01-25 10:00:00,485.28,485.87,482.54,482.57,114627.0,482.0103,482.5964,479.2888,479.3186,114627.0
2024-01-25 10:30:00,482.36,482.65,478.65,479.31,46894.0,479.11,479.3981,475.425,476.0806,46894.0
2024-01-25 11:00:00,479.03,481.4,478.87,481.11,22416.0,475.8025,478.1565,475.6435,477.8684,22416.0
2024-01-25 11:30:00,481.36,483.62,481.35,483.25,20503.0,478.1168,480.3615,478.1068,479.994,20503.0
2024-01-25 12:00:00,483.25,483.79,481.11,481.55,63853.0,479.994,480.5304,477.8684,478.3055,63853.0
2024-01-25 12:30:00,481.67,482.76,481.51,482.67,15424.0,478.4247,479.5073,478.2657,479.4179,15424.0
2024-01-25 13:00:00,482.51,482.83,480.83,481.78,11673.0,479.259,479.5769,477.5903,478.5339,11673.0
2024-01-25 13:30:00,481.9,483.43,481.87,483.34,5215.0,478.6531,480.1728,478.6233,480.0834,5215.0
2024-01-25 14:00:00,483.35,485.2,483.16,485.05,8700.0,480.0933,481.9309,479.9046,481.7819,8700.0
2024-01-25 14:30:00,485.42,486.0,485.18,485.31,4533.0,482.1494,482.7255,481.911,482.0401,4533.0
2024-01-25 15:00:00,485.46,485.98,484.71,485.51,16627.0,482.1891,482.7056,481.4442,482.2388,16627.0
2024-01-25 15:30:00,485.58,486.43,485.19,486.43,48064.0,482.3083,483.1526,481.9209,483.1526,48064.0
2024-01-26 09:30:00,487.1,487.96,485.23,486.89,12007.0,483.8181,484.6723,481.9607,483.6095,12007.0
2024-01-26 10:00:00,487.25,487.87,485.71,486.02,2114.0,483.9671,484.5829,482.4374,482.7454,2114.0
2024-01-26 10:30:00,485.35,485.76,484.03,484.95,12687.0,482.0799,482.4871,480.7688,481.6826,12687.0
2024-01-26 11:00:00,484.96,486.24,484.94,486.24,8410.0,481.6925,482.9639,481.6726,482.9639,8410.0
2024-01-26 11:30:00,486.57,486.74,485.68,486.26,9037.0,483.2917,483.4605,482.4076,482.9837,9037.0
2024-01-26 12:00:00,486.29,486.42,485.37,486.24,5034.0,483.0135,483.1427,482.0997,482.9639,5034.0
2024-01-26 12:30:00,486.11,486.43,485.2,485.2,7213.0,482.8348,483.1526,481.9309,481.9309,7213.0
2024-01-26 13:00:00,485.05,485.67,484.98,485.39,3273.0,481.7819,482.3977,481.7124,482.1196,3273.0
2024-01-26 13:30:00,485.25,485.82,484.82,485.58,5441.0,481.9805,482.5467,481.5534,482.3083,5441.0
2024-01-26 14:00:00,485.87,486.17,485.56,485.83,4978.0,482.5964,482.8943,482.2885,482.5566,4978.0
2024-01-26 14:30:00,485.59,486.03,485.09,485.26,5077.0,482.3183,482.7553,481.8216,481.9905,5077.0
2024-01-26 15:00:00,485.46,485.83,484.94,485.58,24674.0,482.1891,482.5566,481.6726,482.3083,24674.0
2024-01-26 15:30:00,485.57,486.01,484.79,485.08,43348.0,482.2984,482.7354,481.5236,481.8117,43348.0
2024-01-29 09:30:00,485.4,488.33,484.64,486.77,14713.0,482.1295,485.0398,481.3747,483.4903,14713.0
2024-01-29 10:00:00,487.52,487.53,484.42,485.02,5317.0,484.2353,484.2452,481.1561,481.7521,5317.0
2024-01-29 10:30:00,484.91,486.42,484.78,486.22,6069.0,481.6428,483.1427,481.5137,482.944,6069.0
2024-01-29 11:00:00,486.38,486.39,485.47,485.81,4957.0,483.1029,483.1129,482.1991,482.5368,4957.0
2024-01-29 11:30:00,485.93,486.56,485.58,485.76,4140.0,482.656,483.2817,482.3083,482.4871,4140.0
2024-01-29 12:00:00,485.76,486.18,485.22,485.93,7920.0,482.4871,482.9043,481.9507,482.656,7920.0
2024-01-29 12:30:00,486.19,486.37,485.83,486.12,5502.0,482.9142,483.093,482.5566,482.8447,5502.0
2024-01-29 13:00:00,486.08,486.46,485.95,486.41,4526.0,482.805,483.1824,482.6758,483.1327,4526.0
2024-01-29 13:30:00,486.48,487.04,486.21,486.58,6546.0,483.2023,483.7585,482.9341,483.3016,6546.0
2024-01-29 14:00:00,486.54,486.85,486.02,486.4,7372.0,483.2619,483.5698,482.7454,483.1228,7372.0
2024-01-29 14:30:00,486.42,486.91,486.32,486.86,13206.0,483.1427,483.6294,483.0433,483.5797,13206.0
2024-01-29 15:00:00,486.83,487.1,486.14,486.93,10379.0,483.5499,483.8181,482.8645,483.6492,10379.0
2024-01-29 15:30:00,486.93,487.05,485.94,486.49,42391.0,483.6492,483.7684,482.6659,483.2122,42391.0
2024-01-30 09:30:00,488.26,488.77,484.95,485.37,36016.0,484.9703,485.4768,481.6826,482.0997,36016.0
2024-01-30 10:00:00,485.53,486.4,484.33,484.63,10844.0,482.2587,483.1228,481.0667,481.3647,10844.0
2024-01-30 10:30:00,484.33,485.48,484.1,485.2,13432.0,481.0667,482.209,480.8383,481.9309,13432.0
2024-01-30 11:00:00,485.28,485.52,484.86,485.18,8519.0,482.0103,482.2487,481.5932,481.911,8519.0
2024-01-30 11:30:00,485.25,485.42,484.5,484.9,7711.0,481.9805,482.1494,481.2356,481.6329,7711.0
2024-01-30 12:00:00,485.01,486.41,485.01,485.95,12227.0,481.7422,483.1327,481.7422,482.6758,12227.0
2024-01-30 12:30:00,485.87,487.78,485.82,487.66,24654.0,482.5964,484.4935,482.5467,484.3743,24654.0
2024-01-30 13:00:00,487.64,489.4,487.64,489.17,8019.0,484.3544,486.1026,484.3544,485.8741,8019.0
2024-01-30 13:30:00,489.17,489.67,488.9,489.42,10688.0,485.8741,486.3708,485.606,486.1224,10688.0
2024-01-30 14:00:00,489.45,489.46,488.54,488.75,7894.0,486.1522,486.1622,485.2484,485.457,7894.0
2024-01-30 14:30:00,488.73,488.92,488.1,488.5,21111.0,485.4371,485.6258,484.8113,485.2086,21111.0
2024-01-30 15:00:00,488.49,488.49,487.51,488.16,24195.0,485.1987,485.1987,484.2253,484.8709,24195.0
2024-01-30 15:30:00,488.16,490.23,488.01,490.02,55564.0,484.8709,486.927,484.7219,486.7184,55564.0
2024-01-31 09:30:00,494.74,503.99,494.74,502.18,118836.0,491.4066,500.5943,491.4066,498.7965,118836.0
2024-01-31 10:00:00,502.52,504.74,501.48,503.85,25231.0,499.1342,501.3392,498.1012,500.4552,25231.0
2024-01-31 10:30:00,504.1,507.13,503.73,507.08,31323.0,500.7035,503.7131,500.336,503.6635,31323.0
2024-01-31 11:00:00,506.83,507.21,504.1,504.1,30146.0,503.4151,503.7926,500.7035,500.7035,30146.0
2024-01-31 11:30:00,504.05,505.21,501.85,502.06,19157.0,500.6539,501.8061,498.4687,498.6773,19157.0
2024-01-31 12:00:00,502.35,503.26,501.99,502.7,13156.0,498.9653,499.8692,498.6078,499.313,13156.0
2024-01-31 12:30:00,502.94,503.29,500.95,501.42,13264.0,499.5514,499.899,497.5748,498.0416,13264.0
2024-01-31 13:00:00,501.36,501.79,498.99,499.44,14055.0,497.982,498.4091,495.628,496.0749,14055.0
2024-01-31 13:30:00,499.28,499.41,497.7,497.77,18169.0,495.916,496.0451,494.3467,494.4162,18169.0
2024-01-31 14:00:00,497.53,500.4,496.84,500.32,15459.0,494.1778,497.0285,493.4925,496.949,15459.0
2024-01-31 14:30:00,500.0,500.29,496.11,498.67,32289.0,496.6312,496.9192,492.7674,495.3101,32289.0
2024-01-31 15:00:00,498.97,502.13,498.45,500.27,27183.0,495.6081,498.7468,495.0916,496.8993,27183.0
2024-01-31 15:30:00,500.29,502.17,499.84,499.89,97968.0,496.9192,498.7865,496.4722,496.5219,97968.0
2024-02-01 09:30:00,497.62,500.68,487.34,496.5,51551.0,494.2672,497.3066,484.0565,493.1547,51551.0
2024-02-01 10:00:00,496.48,500.68,495.51,500.22,24551.0,493.1349,497.3066,492.1714,496.8497,24551.0
2024-02-01 10:30:00,499.97,503.04,499.78,501.71,19195.0,496.6014,499.6507,496.4126,498.3296,19195.0
2024-02-01 11:00:00,501.73,503.57,501.31,502.95,16913.0,498.3495,500.1771,497.9323,499.5613,16913.0
2024-02-01 11:30:00,503.21,503.81,502.31,502.94,25336.0,499.8195,500.4155,498.9256,499.5514,25336.0
2024-02-01 12:00:00,502.83,502.83,500.01,500.1,19105.0,499.4421,499.4421,496.6411,496.7305,19105.0
2024-02-01 12:30:00,500.16,501.16,499.44,499.44,13968.0,496.7901,497.7833,496.0749,496.0749,13968.0
2024-02-01 13:00:00,499.64,500.42,499.52,500.3,12171.0,496.2736,497.0483,496.1544,496.9291,12171.0
2024-02-01 13:30:00,500.23,500.27,499.24,499.64,16428.0,496.8596,496.8993,495.8763,496.2736,16428.0
2024-02-01 14:00:00,499.42,499.88,498.44,499.28,16098.0,496.0551,496.512,495.0817,495.916,16098.0
2024-02-01 14:30:00,499.44,500.98,499.43,500.71,15039.0,496.0749,497.6046,496.065,497.3364,15039.0
2024-02-01 15:00:00,500.73,501.91,500.72,501.35,14716.0,497.3562,498.5283,497.3463,497.9721,14716.0
2024-02-01 15:30:00,501.31,502.26,500.73,502.25,72706.0,497.9323,498.8759,497.3562,498.866,72706.0
2024-02-02 09:30:00,503.78,508.09,503.2,504.52,34984.0,500.3857,504.6667,499.8096,501.1207,34984.0
2024-02-02 10:00:00,504.43,506.28,504.09,504.16,16111.0,501.0313,502.8689,500.6936,500.7631,16111.0
2024-02-02 10:30:00,503.79,504.58,502.03,503.82,10365.0,500.3956,501.1803,498.6475,500.4254,10365.0
2024-02-02 11:00:00,503.8,504.25,502.96,504.02,5187.0,500.4056,500.8525,499.5712,500.6241,5187.0
2024-02-02 11:30:00,504.47,506.79,504.45,505.18,6930.0,501.071,503.3754,501.0512,501.7763,6930.0
2024-02-02 12:00:00,505.63,506.57,505.53,506.25,21565.0,502.2232,503.1569,502.1239,502.8391,21565.0
2024-02-02 12:30:00,506.25,506.25,505.1,505.52,6917.0,502.8391,502.8391,501.6968,502.114,6917.0
2024-02-02 13:00:00,505.83,506.15,505.51,505.91,4246.0,502.4219,502.7397,502.104,502.5013,4246.0
2024-02-02 13:30:00,505.95,506.22,504.55,504.58,8442.0,502.5411,502.8093,501.1505,501.1803,8442.0
2024-02-02 14:00:00,504.4,504.58,503.46,504.09,10521.0,501.0015,501.1803,500.0679,500.6936,10521.0
2024-02-02 14:30:00,503.74,505.61,503.74,505.22,8491.0,500.346,502.2034,500.346,501.816,8491.0
2024-02-02 15:00:00,505.53,506.47,505.06,505.88,9767.0,502.1239,503.0576,501.6571,502.4715,9767.0
2024-02-02 15:30:00,506.25,506.55,504.25,504.45,90088.0,502.8391,503.137,500.8525,501.0512,90088.0
2024-02-05 09:30:00,507.86,510.94,503.05,503.67,37238.0,504.4382,507.4975,499.6606,500.2764,37238.0
2024-02-05 10:00:00,503.04,504.69,502.26,504.18,24808.0,499.6507,501.2896,498.8759,500.783,24808.0
2024-02-05 10:30:00,503.5,504.4,502.94,503.29,8573.0,500.1076,501.0015,499.5514,499.899,8573.0
2024-02-05 11:00:00,503.1,503.54,502.34,503.24,14121.0,499.7103,500.1473,498.9554,499.8493,14121.0
2024-02-05 11:30:00,503.24,503.68,502.65,503.08,8855.0,499.8493,500.2864,499.2633,499.6904,8855.0
2024-02-05 12:00:00,502.96,504.36,502.66,504.14,12693.0,499.5712,500.9618,499.2732,500.7433,12693.0
2024-02-05 12:30:00,504.09,505.13,503.67,505.13,5222.0,500.6936,501.7266,500.2764,501.7266,5222.0
2024-02-05 13:00:00,504.92,505.21,504.35,505.0,7274.0,501.518,501.8061,500.9519,501.5975,7274.0
2024-02-05 13:30:00,504.95,506.33,504.6,506.27,5423.0,501.5478,502.9185,501.2002,502.8589,5423.0
2024-02-05 14:00:00,506.2,506.71,505.61,506.71,5362.0,502.7894,503.296,502.2034,503.296,5362.0
2024-02-05 14:30:00,506.71,507.62,506.7,507.43,13427.0,503.296,504.1998,503.286,504.0111,13427.0
2024-02-05 15:00:00,507.29,507.48,505.63,506.9,19883.0,503.872,504.0608,502.2232,503.4847,19883.0
2024-02-05 15:30:00,507.09,508.52,506.75,507.85,64994.0,503.6734,505.0938,503.3357,504.4283,64994.0
2024-02-06 09:30:00,511.08,515.58,509.64,514.79,42528.0,507.6365,512.1062,506.2062,511.3215,42528.0
2024-02-06 10:00:00,514.87,515.32,512.36,512.71,31026.0,511.401,511.8479,508.9079,509.2555,31026.0
2024-02-06 10:30:00,512.9,513.2,511.74,511.74,18225.0,509.4442,509.7422,508.2921,508.2921,18225.0
2024-02-06 11:00:00,511.79,511.8,509.31,509.78,11282.0,508.3417,508.3517,505.8784,506.3453,11282.0
2024-02-06 11:30:00,509.77,509.93,507.57,507.77,14028.0,506.3353,506.4943,504.1502,504.3488,14028.0
2024-02-06 12:00:00,507.67,508.68,506.92,508.37,41519.0,504.2495,505.2527,503.5045,504.9448,41519.0
2024-02-06 12:30:00,508.71,509.01,507.84,508.88,27085.0,505.2825,505.5805,504.4183,505.4513,27085.0
2024-02-06 13:00:00,508.85,508.91,507.26,507.69,18544.0,505.4215,505.4811,503.8422,504.2694,18544.0
2024-02-06 13:30:00,507.7,508.15,505.64,505.76,21698.0,504.2793,504.7263,502.2332,502.3524,21698.0
2024-02-06 14:00:00,505.5,505.84,504.39,505.51,19431.0,502.0941,502.4318,500.9916,502.104,19431.0
2024-02-06 14:30:00,505.39,506.43,505.15,506.43,16249.0,501.9848,503.0178,501.7465,503.0178,16249.0
2024-02-06 15:00:00,506.66,507.41,506.48,507.37,20145.0,503.2463,503.9912,503.0675,503.9515,20145.0
2024-02-06 15:30:00,507.17,507.4,506.53,506.87,77054.0,503.7529,503.9813,503.1172,503.4549,77054.0
2024-02-07 09:30:00,510.0,513.58,509.01,511.96,34412.0,506.5638,510.1197,505.5805,508.5106,34412.0
2024-02-07 10:00:00,511.9,515.85,511.84,515.09,66126.0,508.451,512.3744,508.3914,511.6195,66126.0
2024-02-07 10:30:00,514.91,516.58,514.37,515.19,59721.0,511.4407,513.0995,510.9043,511.7188,59721.0
2024-02-07 11:00:00,515.68,517.31,515.1,516.46,65505.0,512.2055,513.8245,511.6294,512.9803,65505.0
2024-02-07 11:30:00,516.59,518.39,516.55,517.07,37611.0,513.1094,514.8973,513.0697,513.5862,37611.0
2024-02-07 12:00:00,517.07,519.15,516.61,518.93,34228.0,513.5862,515.6521,513.1293,515.4336,34228.0
2024-02-07 12:30:00,518.69,519.75,518.09,518.2,15509.0,515.1952,516.2481,514.5993,514.7085,15509.0
2024-02-07 13:00:00,518.2,518.48,517.22,517.34,14320.0,514.7085,514.9867,513.7351,513.8543,14320.0
2024-02-07 13:30:00,517.54,517.8,515.04,516.01,44675.0,514.053,514.3112,511.5698,512.5333,44675.0
2024-02-07 14:00:00,515.86,517.0,514.67,516.16,56993.0,512.3843,513.5166,511.2023,512.6823,56993.0
2024-02-07 14:30:00,516.38,517.1,515.39,517.1,47725.0,512.9008,513.616,511.9175,513.616,47725.0
2024-02-07 15:00:00,517.14,519.0,515.84,518.38,77317.0,513.6557,515.5031,512.3644,514.8873,77317.0
2024-02-07 15:30:00,518.42,518.84,516.35,516.41,142831.0,514.9271,515.3442,512.871,512.9306,142831.0
2024-02-08 09:30:00,505.01,510.73,498.7,499.33,224263.0,501.6074,507.2889,495.3399,495.9657,224263.0
2024-02-08 10:00:00,499.0,499.69,495.48,496.14,143798.0,495.6379,496.3233,492.1416,492.7972,143798.0
2024-02-08 10:30:00,496.15,496.78,490.0,494.25,115972.0,492.8071,493.4329,486.6985,490.9199,115972.0
2024-02-08 11:00:00,494.92,495.23,489.99,492.0,66160.0,491.5854,491.8933,486.6886,488.6851,66160.0
2024-02-08 11:30:00,492.02,492.52,488.29,491.09,99823.0,488.7049,489.2016,485.0001,487.7812,99823.0
2024-02-08 12:00:00,490.81,491.47,489.29,489.62,92571.0,487.5031,488.1586,485.9933,486.3211,92571.0
2024-02-08 12:30:00,489.99,490.66,489.62,490.05,54128.0,486.6886,487.3541,486.3211,486.7482,54128.0
2024-02-08 13:00:00,490.25,491.82,489.61,491.15,35063.0,486.9469,488.5063,486.3112,487.8408,35063.0
2024-02-08 13:30:00,491.14,491.27,490.19,490.25,37453.0,487.8309,487.96,486.8873,486.9469,37453.0
2024-02-08 14:00:00,490.23,490.63,489.71,490.31,70625.0,486.927,487.3243,486.4105,487.0065,70625.0
2024-02-08 14:30:00,490.17,496.44,490.0,494.26,96195.0,486.8674,493.0952,486.6985,490.9298,96195.0
2024-02-08 15:00:00,494.03,494.77,492.36,494.08,64680.0,490.7014,491.4364,489.0426,490.7511,64680.0
2024-02-08 15:30:00,494.07,494.93,492.78,493.98,173274.0,490.7411,491.5953,489.4598,490.6517,173274.0
2024-02-09 09:30:00,497.26,500.72,494.5,499.37,44012.0,493.9096,497.3463,491.1682,496.0054,44012.0
2024-02-09 10:00:00,499.58,503.0,499.57,500.8,72549.0,496.214,499.611,496.2041,497.4258,72549.0
2024-02-09 10:30:00,500.8,503.21,500.8,502.26,33140.0,497.4258,499.8195,497.4258,498.8759,33140.0
2024-02-09 11:00:00,502.56,504.31,501.6,503.46,20946.0,499.1739,500.9121,498.2204,500.0679,20946.0
2024-02-09 11:30:00,503.79,504.11,501.95,502.16,33390.0,500.3956,500.7135,498.568,498.7766,33390.0
2024-02-09 12:00:00,502.15,502.33,499.48,499.6,75692.0,498.7667,498.9455,496.1147,496.2339,75692.0
2024-02-09 12:30:00,499.55,501.59,499.46,501.17,26760.0,496.1842,498.2105,496.0948,497.7933,26760.0
2024-02-09 13:00:00,501.2,501.42,500.45,500.87,18190.0,497.8231,498.0416,497.0781,497.4953,18190.0
2024-02-09 13:30:00,501.03,501.99,500.93,501.82,10361.0,497.6542,498.6078,497.5549,498.4389,10361.0
2024-02-09 14:00:00,501.74,502.21,501.5,501.62,9846.0,498.3594,498.8263,498.1211,498.2402,9846.0
2024-02-09 14:30:00,501.85,503.57,501.57,503.35,17697.0,498.4687,500.1771,498.1906,499.9586,17697.0
2024-02-09 15:00:00,503.7,503.82,502.77,503.11,23519.0,500.3062,500.4254,499.3825,499.7202,23519.0
2024-02-09 15:30:00,503.0,503.02,500.59,501.35,99014.0,499.611,499.6308,497.2172,497.9721,99014.0
2024-02-12 09:30:00,500.0,500.47,495.84,497.24,24157.0,496.6312,497.098,492.4992,493.8898,24157.0
2024-02-12 10:00:00,496.96,498.52,496.0,496.72,15531.0,493.6116,495.1611,492.6581,493.3733,15531.0
2024-02-12 10:30:00,496.68,497.32,496.16,496.84,13115.0,493.3335,493.9692,492.817,493.4925,13115.0
2024-02-12 11:00:00,496.55,498.78,496.55,498.54,19140.0,493.2044,495.4194,493.2044,495.181,19140.0
2024-02-12 11:30:00,498.39,499.54,498.34,498.94,6061.0,495.032,496.1743,494.9823,495.5783,6061.0
2024-02-12 12:00:00,499.06,499.99,498.35,499.37,8152.0,495.6975,496.6212,494.9923,496.0054,8152.0
2024-02-12 12:30:00,499.4,499.5,498.5,498.83,4932.0,496.0352,496.1345,495.1413,495.469,4932.0
2024-02-12 13:00:00,498.9,499.29,498.42,498.43,7156.0,495.5386,495.9259,495.0618,495.0717,7156.0
2024-02-12 13:30:00,498.51,498.72,497.14,497.61,15110.0,495.1512,495.3598,493.7904,494.2573,15110.0
2024-02-12 14:00:00,497.52,498.14,496.44,496.7,10710.0,494.1679,494.7837,493.0952,493.3534,10710.0
2024-02-12 14:30:00,496.7,497.25,496.17,496.3,7490.0,493.3534,493.8997,492.827,492.9561,7490.0
2024-02-12 15:00:00,496.27,496.49,495.22,495.22,16058.0,492.9263,493.1448,491.8834,491.8834,16058.0
2024-02-12 15:30:00,495.33,495.72,493.97,494.49,69737.0,491.9926,492.38,490.6418,491.1583,69737.0
2024-02-13 09:30:00,496.0,501.5,496.0,499.25,26213.0,492.6581,498.1211,492.6581,495.8862,26213.0
2024-02-13 10:00:00,499.44,504.96,498.83,503.87,42312.0,496.0749,501.5577,495.469,500.4751,42312.0
2024-02-13 10:30:00,503.71,504.63,501.47,501.79,26803.0,500.3162,501.23,498.0913,498.4091,26803.0
2024-02-13 11:00:00,501.76,503.82,501.42,503.52,17214.0,498.3793,500.4254,498.0416,500.1274,17214.0
2024-02-13 11:30:00,503.44,504.53,502.76,504.16,13107.0,500.048,501.1306,499.3726,500.7631,13107.0
2024-02-13 12:00:00,504.03,504.92,503.99,504.36,15187.0,500.634,501.518,500.5943,500.9618,15187.0
2024-02-13 12:30:00,504.24,504.52,503.95,504.11,13098.0,500.8426,501.1207,500.5546,500.7135,13098.0
2024-02-13 13:00:00,504.14,506.0,503.07,506.0,30128.0,500.7433,502.5907,499.6805,502.5907,30128.0
2024-02-13 13:30:00,505.83,507.03,505.36,506.84,33338.0,502.4219,503.6138,501.9551,503.4251,33338.0
2024-02-13 14:00:00,506.71,506.74,505.31,505.7,24742.0,503.296,503.3258,501.9054,502.2928,24742.0
2024-02-13 14:30:00,505.64,505.64,504.33,504.39,11606.0,502.2332,502.2332,500.932,500.9916,11606.0
2024-02-13 15:00:00,504.28,504.28,502.61,503.65,18970.0,500.8823,500.8823,499.2236,500.2566,18970.0
2024-02-13 15:30:00,503.62,505.11,502.21,504.92,76777.0,500.2268,501.7067,498.8263,501.518,76777.0
2024-02-14 09:30:00,504.77,506.04,498.85,499.04,50774.0,501.369,502.6305,495.4889,495.6776,50774.0
2024-02-14 10:00:00,499.68,500.53,494.82,497.03,51313.0,496.3133,497.1576,491.4861,493.6812,51313.0
2024-02-14 10:30:00,497.43,502.27,497.43,501.71,18904.0,494.0785,498.8859,494.0785,498.3296,18904.0
2024-02-14 11:00:00,501.74,503.36,501.0,502.56,26600.0,498.3594,499.9685,497.6244,499.1739,26600.0
2024-02-14 11:30:00,502.42,502.42,501.13,501.4,7067.0,499.0349,499.0349,497.7536,498.0217,7067.0
2024-02-14 12:00:00,501.51,501.51,498.86,499.26,8570.0,498.131,498.131,495.4988,495.8962,8570.0
2024-02-14 12:30:00,499.2,500.48,499.0,499.88,12866.0,495.8366,497.1079,495.6379,496.512,12866.0
2024-02-14 13:00:00,499.72,499.72,497.14,497.77,11495.0,496.3531,496.3531,493.7904,494.4162,11495.0
2024-02-14 13:30:00,497.64,498.72,497.16,498.26,13171.0,494.2871,495.3598,493.8103,494.9029,13171.0
2024-02-14 14:00:00,498.06,498.07,496.17,497.99,15034.0,494.7042,494.7142,492.827,494.6347,15034.0
2024-02-14 14:30:00,498.09,498.57,497.73,498.56,17757.0,494.734,495.2108,494.3765,495.2009,17757.0
2024-02-14 15:00:00,498.66,499.99,498.44,499.74,11399.0,495.3002,496.6212,495.0817,496.3729,11399.0
2024-02-14 15:30:00,499.94,502.62,499.68,501.19,64642.0,496.5716,499.2335,496.3133,497.8131,64642.0
2024-02-15 09:30:00,501.27,506.95,500.81,506.0,23674.0,497.8926,503.5343,497.4357,502.5907,23674.0
2024-02-15 10:00:00,505.74,505.74,503.09,503.79,20977.0,502.3325,502.3325,499.7003,500.3956,20977.0
2024-02-15 10:30:00,503.52,507.51,503.05,507.12,32505.0,500.1274,504.0906,499.6606,503.7032,32505.0
2024-02-15 11:00:00,506.78,507.16,505.32,505.71,25120.0,503.3655,503.7429,501.9153,502.3027,25120.0
2024-02-15 11:30:00,505.52,506.74,504.51,506.54,38215.0,502.114,503.3258,501.1108,503.1271,38215.0
2024-02-15 12:00:00,506.77,507.9,506.54,506.9,5577.0,503.3556,504.4779,503.1271,503.4847,5577.0
2024-02-15 12:30:00,506.88,507.93,506.16,507.89,15827.0,503.4648,504.5077,502.7497,504.468,15827.0
2024-02-15 13:00:00,508.03,508.03,506.87,506.99,6159.0,504.6071,504.6071,503.4549,503.5741,6159.0
2024-02-15 13:30:00,507.03,507.97,507.03,507.81,6539.0,503.6138,504.5475,503.6138,504.3885,6539.0
2024-02-15 14:00:00,507.83,508.22,506.82,506.89,18672.0,504.4084,504.7958,503.4052,503.4747,18672.0
2024-02-15 14:30:00,506.85,508.8,506.46,508.38,18053.0,503.435,505.3719,503.0476,504.9547,18053.0
2024-02-15 15:00:00,508.45,508.45,506.49,506.97,9522.0,505.0242,505.0242,503.0774,503.5542,9522.0
2024-02-15 15:30:00,506.81,507.35,505.72,505.73,69059.0,503.3953,503.9316,502.3126,502.3226,69059.0
2024-02-16 09:30:00,507.93,512.14,506.41,511.98,35976.0,504.5077,508.6894,502.998,508.5304,35976.0
2024-02-16 10:00:00,511.97,512.48,507.01,508.93,31041.0,508.5205,509.0271,503.5939,505.501,31041.0
2024-02-16 10:30:00,509.01,510.0,508.39,509.45,17065.0,505.5805,506.5638,504.9646,506.0175,17065.0
2024-02-16 11:00:00,509.62,510.63,509.25,509.33,29743.0,506.1863,507.1895,505.8188,505.8983,29743.0
2024-02-16 11:30:00,509.23,510.99,509.23,510.37,5516.0,505.799,507.5471,505.799,506.9313,5516.0
2024-02-16 12:00:00,510.49,510.82,509.55,510.04,6489.0,507.0505,507.3783,506.1168,506.6035,6489.0
2024-02-16 12:30:00,510.14,510.33,509.69,510.28,3937.0,506.7028,506.8916,506.2559,506.8419,3937.0
2024-02-16 13:00:00,510.28,510.36,508.83,509.51,14772.0,506.8419,506.9214,505.4017,506.0771,14772.0
2024-02-16 13:30:00,509.29,510.71,509.28,510.58,9427.0,505.8586,507.269,505.8486,507.1399,9427.0
2024-02-16 14:00:00,510.64,511.61,510.64,510.98,16302.0,507.1995,508.1629,507.1995,507.5372,16302.0
2024-02-16 14:30:00,511.09,511.77,510.7,511.08,18290.0,507.6464,508.3219,507.2591,507.6365,18290.0
2024-02-16 15:00:00,511.06,511.71,510.71,511.53,24447.0,507.6166,508.2623,507.269,508.0835,24447.0
2024-02-16 15:30:00,511.36,511.95,509.97,511.06,70729.0,507.9146,508.5006,506.534,507.6166,70729.0
2024-02-20 09:30:00,513.1,517.35,513.1,516.91,32392.0,509.6429,513.8643,509.6429,513.4272,32392.0
2024-02-20 10:00:00,516.52,517.77,514.99,515.7,31444.0,513.0399,514.2814,511.5202,512.2254,31444.0
2024-02-20 10:30:00,515.79,515.85,511.94,512.74,18379.0,512.3148,512.3744,508.4907,509.2853,18379.0
2024-02-20 11:00:00,512.83,512.95,511.79,511.99,31862.0,509.3747,509.4939,508.3417,508.5404,31862.0
2024-02-20 11:30:00,512.0,512.18,510.27,510.28,13637.0,508.5503,508.7291,506.832,506.8419,13637.0
2024-02-20 12:00:00,510.06,510.44,509.22,509.63,11383.0,506.6234,507.0008,505.789,506.1963,11383.0
2024-02-20 12:30:00,509.63,509.89,509.01,509.52,9320.0,506.1963,506.4545,505.5805,506.087,9320.0
2024-02-20 13:00:00,509.5,510.37,509.37,509.83,9370.0,506.0672,506.9313,505.938,506.3949,9370.0
2024-02-20 13:30:00,509.82,509.82,509.13,509.35,12445.0,506.385,506.385,505.6996,505.9182,12445.0
2024-02-20 14:00:00,509.49,509.49,508.49,509.39,12710.0,506.0572,506.0572,505.064,505.9579,12710.0
2024-02-20 14:30:00,509.39,509.64,508.87,509.11,11406.0,505.9579,506.2062,505.4414,505.6798,11406.0
2024-02-20 15:00:00,509.27,509.29,507.81,508.47,9998.0,505.8387,505.8586,504.3885,505.0441,9998.0
2024-02-20 15:30:00,508.79,508.83,506.07,506.74,52125.0,505.3619,505.4017,502.6603,503.3258,52125.0
2024-02-21 09:30:00,509.09,509.09,506.73,506.74,19240.0,505.6599,505.6599,503.3158,503.3258,19240.0
2024-02-21 10:00:00,506.88,507.47,505.43,506.03,18616.0,503.4648,504.0508,502.0246,502.6205,18616.0
2024-02-21 10:30:00,505.54,506.61,504.81,506.02,25577.0,502.1338,503.1966,501.4088,502.6106,25577.0
2024-02-21 11:00:00,506.37,506.67,505.38,506.44,14769.0,502.9582,503.2562,501.9749,503.0278,14769.0
2024-02-21 11:30:00,505.91,506.12,504.63,504.98,15777.0,502.5013,502.7099,501.23,501.5776,15777.0
2024-02-21 12:00:00,504.98,505.88,504.64,505.21,14619.0,501.5776,502.4715,501.2399,501.8061,14619.0
2024-02-21 12:30:00,505.19,505.67,504.21,504.89,9904.0,501.7862,502.263,500.8128,501.4882,9904.0
2024-02-21 13:00:00,505.12,505.12,503.59,503.6,11425.0,501.7167,501.7167,500.197,500.2069,11425.0
2024-02-21 13:30:00,503.59,504.56,502.78,504.21,17769.0,500.197,501.1604,499.3924,500.8128,17769.0
2024-02-21 14:00:00,504.11,505.58,504.03,505.16,15679.0,500.7135,502.1736,500.634,501.7564,15679.0
2024-02-21 14:30:00,505.0,505.59,504.13,505.55,14003.0,501.5975,502.1835,500.7333,502.1438,14003.0
2024-02-21 15:00:00,505.5,505.71,504.96,504.97,7017.0,502.0941,502.3027,501.5577,501.5677,7017.0
2024-02-21 15:30:00,504.98,508.01,504.96,507.41,39592.0,501.5776,504.5872,501.5577,503.9912,39592.0
2024-02-22 09:30:00,506.7,508.45,504.4,507.79,23092.0,503.286,505.0242,501.0015,504.3687,23092.0
2024-02-22 10:00:00,507.79,508.34,506.7,507.54,23384.0,504.3687,504.915,503.286,504.1204,23384.0
2024-02-22 10:30:00,507.54,511.15,507.49,510.49,21959.0,504.1204,507.706,504.0707,507.0505,21959.0
2024-02-22 11:00:00,510.11,510.45,509.31,510.1,12164.0,506.673,507.0108,505.8784,506.6631,12164.0
2024-02-22 11:30:00,510.26,510.63,509.89,510.0,10300.0,506.822,507.1895,506.4545,506.5638,10300.0
2024-02-22 12:00:00,510.26,512.3,510.0,512.0,8175.0,506.822,508.8483,506.5638,508.5503,8175.0
2024-02-22 12:30:00,512.22,513.53,511.72,513.53,6219.0,508.7688,510.07,508.2722,510.07,6219.0
2024-02-22 13:00:00,513.12,514.74,513.11,513.84,8380.0,509.6628,511.2719,509.6528,510.3779,8380.0
2024-02-22 13:30:00,514.27,515.18,513.75,514.99,32415.0,510.805,511.7089,510.2885,511.5202,32415.0
2024-02-22 14:00:00,514.99,515.11,513.51,514.6,12882.0,511.5202,511.6394,510.0501,511.1328,12882.0
2024-02-22 14:30:00,514.2,514.58,512.0,512.14,8258.0,510.7355,511.1129,508.5503,508.6894,8258.0
2024-02-22 15:00:00,512.04,512.25,511.14,511.31,13401.0,508.59,508.7986,507.6961,507.865,13401.0
2024-02-22 15:30:00,511.53,512.23,510.27,510.3,54466.0,508.0835,508.7788,506.832,506.8618,54466.0
2024-02-23 09:30:00,512.47,514.0,509.37,513.99,12752.0,509.0171,510.5368,505.938,510.5269,12752.0
2024-02-23 10:00:00,514.0,516.13,513.58,515.96,13665.0,510.5368,512.6525,510.1197,512.4836,13665.0
2024-02-23 10:30:00,515.71,515.85,514.58,514.88,8596.0,512.2353,512.3744,511.1129,511.4109,8596.0
2024-02-23 11:00:00,514.86,515.54,514.68,514.74,9932.0,511.391,512.0665,511.2123,511.2719,9932.0
2024-02-23 11:30:00,514.76,515.36,514.49,514.99,7697.0,511.2917,511.8877,511.0235,511.5202,7697.0
2024-02-23 12:00:00,515.22,515.71,514.9,515.36,9213.0,511.7486,512.2353,511.4308,511.8877,9213.0
2024-02-23 12:30:00,515.38,515.89,515.34,515.68,7187.0,511.9075,512.4141,511.8678,512.2055,7187.0
2024-02-23 13:00:00,515.68,515.68,515.12,515.25,3957.0,512.2055,512.2055,511.6493,511.7784,3957.0
2024-02-23 13:30:00,515.57,515.57,514.96,515.5,5316.0,512.0963,512.0963,511.4904,512.0267,5316.0
2024-02-23 14:00:00,515.48,515.63,514.68,514.81,8501.0,512.0069,512.1559,511.2123,511.3414,8501.0
2024-02-23 14:30:00,514.56,515.77,514.56,515.46,3006.0,511.0931,512.2949,511.0931,511.987,3006.0
2024-02-23 15:00:00,515.48,516.73,515.12,516.28,6449.0,512.0069,513.2484,511.6493,512.8015,6449.0
2024-02-23 15:30:00,516.55,516.97,515.99,515.99,28998.0,513.0697,513.4868,512.5134,512.5134,28998.0
2024-02-26 09:30:00,520.69,521.92,518.5,519.72,47547.0,517.1818,518.4035,515.0065,516.2183,47547.0
2024-02-26 10:00:00,520.06,522.82,519.33,520.77,20464.0,516.556,519.2974,515.8309,517.2612,20464.0
2024-02-26 10:30:00,520.77,521.4,519.79,520.69,14819.0,517.2612,517.887,516.2878,517.1818,14819.0
2024-02-26 11:00:00,520.67,521.6,519.72,520.46,27405.0,517.1619,518.0856,516.2183,516.9533,27405.0
2024-02-26 11:30:00,520.39,522.03,520.17,522.02,26007.0,516.8838,518.5127,516.6653,518.5028,26007.0
2024-02-26 12:00:00,522.1,522.18,521.25,522.17,13262.0,518.5823,518.6617,517.738,518.6518,13262.0
2024-02-26 12:30:00,522.17,522.35,521.69,521.99,7998.0,518.6518,518.8306,518.175,518.473,7998.0
2024-02-26 13:00:00,521.99,521.99,520.72,520.84,10186.0,518.473,518.473,517.2116,517.3308,10186.0
2024-02-26 13:30:00,520.61,521.27,519.84,520.52,12692.0,517.1023,517.7579,516.3375,517.0129,12692.0
2024-02-26 14:00:00,520.52,521.01,519.69,520.79,31226.0,517.0129,517.4996,516.1885,517.2811,31226.0
2024-02-26 14:30:00,520.83,520.91,520.19,520.19,12733.0,517.3208,517.4003,516.6851,516.6851,12733.0
2024-02-26 15:00:00,520.45,521.0,519.79,520.62,9408.0,516.9434,517.4897,516.2878,517.1122,9408.0
2024-02-26 15:30:00,520.43,520.48,519.03,519.2,38549.0,516.9235,516.9732,515.5329,515.7018,38549.0
2024-02-27 09:30:00,516.43,522.73,516.43,522.22,29927.0,512.9505,519.208,512.9505,518.7015,29927.0
2024-02-27 10:00:00,522.84,524.69,522.27,523.0,33075.0,519.3173,521.1548,518.7511,519.4762,33075.0
2024-02-27 10:30:00,523.22,523.47,519.12,519.39,14676.0,519.6947,519.943,515.6223,515.8905,14676.0
2024-02-27 11:00:00,519.42,519.67,516.56,518.31,11439.0,515.9203,516.1686,513.0796,514.8178,11439.0
2024-02-27 11:30:00,518.38,518.39,517.58,518.0,7623.0,514.8873,514.8973,514.0927,514.5099,7623.0
2024-02-27 12:00:00,518.01,519.99,517.86,519.75,6260.0,514.5198,516.4865,514.3708,516.2481,6260.0
2024-02-27 12:30:00,519.46,519.86,519.32,519.51,5021.0,515.96,516.3574,515.821,516.0097,5021.0
2024-02-27 13:00:00,519.64,519.97,519.21,519.83,7105.0,516.1388,516.4666,515.7117,516.3276,7105.0
2024-02-27 13:30:00,519.5,519.88,519.33,519.6,7054.0,515.9998,516.3772,515.8309,516.0991,7054.0
2024-02-27 14:00:00,519.63,520.26,519.25,519.25,7264.0,516.1289,516.7547,515.7515,515.7515,7264.0
2024-02-27 14:30:00,519.25,519.59,518.49,519.59,9373.0,515.7515,516.0892,514.9966,516.0892,9373.0
2024-02-27 15:00:00,519.65,520.24,518.11,518.33,11871.0,516.1488,516.7348,514.6191,514.8377,11871.0
2024-02-27 15:30:00,518.14,520.23,518.14,518.78,91396.0,514.6489,516.7249,514.6489,515.2846,91396.0
2024-02-28 09:30:00,520.39,522.21,517.05,519.93,13737.0,516.8838,518.6915,513.5663,516.4269,13737.0
2024-02-28 10:00:00,520.0,520.31,518.35,518.35,7796.0,516.4964,516.8043,514.8575,514.8575,7796.0
2024-02-28 10:30:00,518.98,521.71,518.95,521.13,11200.0,515.4833,518.1949,515.4535,517.6188,11200.0
2024-02-28 11:00:00,521.25,521.27,518.76,518.95,7569.0,517.738,517.7579,515.2648,515.4535,7569.0
2024-02-28 11:30:00,519.39,519.83,519.21,519.49,5985.0,515.8905,516.3276,515.7117,515.9898,5985.0
2024-02-28 12:00:00,519.53,521.07,519.53,521.07,6762.0,516.0296,517.5592,516.0296,517.5592,6762.0
2024-02-28 12:30:00,521.09,521.13,520.42,520.85,5974.0,517.5791,517.6188,516.9136,517.3407,5974.0
2024-02-28 13:00:00,520.81,520.99,520.33,520.76,8787.0,517.301,517.4797,516.8242,517.2513,8787.0
2024-02-28 13:30:00,521.0,522.59,520.87,522.54,20106.0,517.4897,519.069,517.3605,519.0193,20106.0
2024-02-28 14:00:00,522.67,522.85,522.08,522.85,15089.0,519.1484,519.3272,518.5624,519.3272,15089.0
2024-02-28 14:30:00,522.58,523.99,522.52,523.54,14960.0,519.059,520.4595,518.9994,520.0126,14960.0
2024-02-28 15:00:00,523.39,524.02,523.17,524.02,8674.0,519.8636,520.4893,519.6451,520.4893,8674.0
2024-02-28 15:30:00,523.92,524.02,522.65,523.89,46484.0,520.39,520.4893,519.1286,520.3602,46484.0
2024-02-29 09:30:00,522.86,523.88,520.0,520.86,19422.0,519.9547,520.969,517.1106,517.9658,19422.0
2024-02-29 10:00:00,521.22,521.63,519.17,520.99,10915.0,518.3238,518.7315,516.2852,518.0951,10915.0
2024-02-29 10:30:00,520.82,522.05,520.42,520.71,10301.0,517.926,519.1492,517.5282,517.8166,10301.0
2024-02-29 11:00:00,520.84,521.62,520.13,521.37,17867.0,517.9459,518.7216,517.2398,518.473,17867.0
2024-02-29 11:30:00,521.48,522.06,520.93,521.5,4313.0,518.5823,519.1591,518.0354,518.6022,4313.0
2024-02-29 12:00:00,521.41,521.89,520.67,521.89,6064.0,518.5127,518.9901,517.7768,518.9901,6064.0
2024-02-29 12:30:00,521.75,522.3,521.47,522.25,7484.0,518.8508,519.3978,518.5724,519.3481,7484.0
2024-02-29 13:00:00,522.14,522.54,522.01,522.53,18029.0,519.2387,519.6365,519.1094,519.6265,18029.0
2024-02-29 13:30:00,522.48,522.8,520.13,520.23,9721.0,519.5768,519.895,517.2398,517.3393,9721.0
2024-02-29 14:00:00,520.33,520.49,519.55,519.65,6812.0,517.4387,517.5978,516.6631,516.7625,6812.0
2024-02-29 14:30:00,519.88,520.4,519.67,520.17,10021.0,516.9912,517.5083,516.7824,517.2796,10021.0
2024-02-29 15:00:00,520.13,521.09,519.66,521.09,20785.0,517.2398,518.1945,516.7725,518.1945,20785.0
2024-02-29 15:30:00,521.09,524.6,520.95,521.25,174064.0,518.1945,521.685,518.0553,518.3536,174064.0
2024-03-01 09:30:00,523.51,527.67,523.51,526.56,40224.0,520.6011,524.7379,520.6011,523.6341,40224.0
2024-03-01 10:00:00,527.15,531.24,527.15,529.44,65172.0,524.2208,528.2881,524.2208,526.4981,65172.0
2024-03-01 10:30:00,529.44,529.53,526.49,527.01,47743.0,526.4981,526.5876,523.5645,524.0816,47743.0
2024-03-01 11:00:00,527.16,527.16,524.45,525.04,32856.0,524.2308,524.2308,521.5358,522.1226,32856.0
2024-03-01 11:30:00,525.03,527.75,524.43,526.64,25033.0,522.1126,524.8175,521.516,523.7137,25033.0
2024-03-01 12:00:00,526.67,527.72,526.67,526.9,13387.0,523.7435,524.7877,523.7435,523.9722,13387.0
2024-03-01 12:30:00,526.94,527.13,525.49,525.8,18252.0,524.012,524.201,522.5701,522.8783,18252.0
2024-03-01 13:00:00,525.5,525.55,523.79,524.44,23920.0,522.58,522.6297,520.8795,521.5259,23920.0
2024-03-01 13:30:00,524.48,524.48,523.35,523.76,11648.0,521.5657,521.5657,520.442,520.8497,11648.0
2024-03-01 14:00:00,523.99,524.79,523.8,524.71,9965.0,521.0784,521.874,520.8895,521.7944,9965.0
2024-03-01 14:30:00,524.53,524.65,522.74,523.48,21451.0,521.6154,521.7347,519.8353,520.5712,21451.0
2024-03-01 15:00:00,523.36,524.76,523.36,524.65,14276.0,520.4519,521.8441,520.4519,521.7347,14276.0
2024-03-01 15:30:00,524.74,526.6,524.74,526.11,77670.0,521.8242,523.6739,521.8242,523.1866,77670.0
2024-03-04 09:30:00,526.43,535.01,524.64,532.66,41918.0,523.5048,532.0372,521.7248,529.7002,41918.0
2024-03-04 10:00:00,532.67,533.32,530.56,531.58,24026.0,529.7102,530.3566,527.6119,528.6262,24026.0
2024-03-04 10:30:00,531.83,531.85,529.99,530.48,14794.0,528.8748,528.8947,527.0451,527.5323,14794.0
2024-03-04 11:00:00,530.42,531.0,529.93,530.83,27463.0,527.4727,528.0494,526.9854,527.8804,27463.0
2024-03-04 11:30:00,530.6,530.77,529.81,530.17,14986.0,527.6517,527.8207,526.8661,527.2241,14986.0
2024-03-04 12:00:00,530.17,531.77,529.84,531.73,15626.0,527.2241,528.8152,526.8959,528.7754,15626.0
2024-03-04 12:30:00,531.61,531.87,530.57,530.78,16516.0,528.6561,528.9146,527.6218,527.8307,16516.0
2024-03-04 13:00:00,530.78,531.42,530.24,531.28,21114.0,527.8307,528.4671,527.2937,528.3279,21114.0
2024-03-04 13:30:00,531.19,531.7,530.7,531.33,12815.0,528.2384,528.7456,527.7511,528.3776,12815.0
2024-03-04 14:00:00,531.23,532.27,531.06,532.07,13677.0,528.2782,529.3124,528.1091,529.1135,13677.0
2024-03-04 14:30:00,532.12,532.13,530.92,531.97,20642.0,529.1632,529.1732,527.9699,529.0141,20642.0
2024-03-04 15:00:00,532.0,532.89,531.86,532.71,22262.0,529.0439,529.9289,528.9047,529.7499,22262.0
2024-03-04 15:30:00,532.71,534.22,532.64,534.19,79782.0,529.7499,531.2516,529.6803,531.2217,79782.0
2024-03-05 09:30:00,537.26,537.26,532.16,533.43,50451.0,534.2747,534.2747,529.203,530.4659,50451.0
2024-03-05 10:00:00,533.06,533.06,530.21,531.53,20705.0,530.098,530.098,527.2638,528.5765,20705.0
2024-03-05 10:30:00,531.54,531.55,528.09,529.04,23274.0,528.5864,528.5964,525.1556,526.1003,23274.0
2024-03-05 11:00:00,528.96,528.96,527.47,527.54,33484.0,526.0208,526.0208,524.5391,524.6087,33484.0
2024-03-05 11:30:00,527.62,528.2,525.51,525.87,21913.0,524.6882,525.265,522.59,522.948,21913.0
2024-03-05 12:00:00,525.55,526.48,524.47,525.64,22796.0,522.6297,523.5546,521.5557,522.7192,22796.0
2024-03-05 12:30:00,525.48,526.29,524.66,525.76,24024.0,522.5601,523.3656,521.7447,522.8386,24024.0
2024-03-05 13:00:00,525.46,527.12,525.46,525.65,23772.0,522.5402,524.191,522.5402,522.7292,23772.0
2024-03-05 13:30:00,526.0,527.19,525.26,526.58,21815.0,523.0772,524.2606,522.3413,523.654,21815.0
2024-03-05 14:00:00,526.64,527.07,525.78,525.95,17106.0,523.7137,524.1413,522.8585,523.0275,17106.0
2024-03-05 14:30:00,525.79,526.8,525.03,526.0,15726.0,522.8684,523.8728,522.1126,523.0772,15726.0
2024-03-05 15:00:00,526.17,526.86,525.26,525.94,28040.0,523.2463,523.9325,522.3413,523.0176,28040.0
2024-03-05 15:30:00,525.94,529.7,525.89,529.1,75145.0,523.0176,526.7567,522.9678,526.16,75145.0
2024-03-06 09:30:00,529.43,531.46,528.65,530.31,23841.0,526.4882,528.5069,525.7125,527.3633,23841.0
2024-03-06 10:00:00,530.38,530.89,528.97,529.8,37321.0,527.4329,527.9401,526.0307,526.8561,37321.0
2024-03-06 10:30:00,529.64,531.26,529.04,531.26,13243.0,526.697,528.308,526.1003,528.308,13243.0
2024-03-06 11:00:00,531.0,531.29,530.31,530.5,23182.0,528.0494,528.3378,527.3633,527.5522,23182.0
2024-03-06 11:30:00,529.99,531.01,529.98,531.01,43248.0,527.0451,528.0594,527.0351,528.0594,43248.0
2024-03-06 12:00:00,530.91,531.02,529.67,529.67,8508.0,527.9599,528.0693,526.7268,526.7268,8508.0
2024-03-06 12:30:00,529.76,530.02,528.23,528.62,4292.0,526.8163,527.0749,525.2948,525.6827,4292.0
2024-03-06 13:00:00,528.44,528.85,528.16,528.32,6743.0,525.5037,525.9114,525.2252,525.3843,6743.0
2024-03-06 13:30:00,528.29,529.3,528.13,528.97,11247.0,525.3545,526.3589,525.1954,526.0307,11247.0
2024-03-06 14:00:00,528.79,529.36,528.57,528.83,11182.0,525.8517,526.4186,525.6329,525.8915,11182.0
2024-03-06 14:30:00,529.0,529.0,528.06,528.56,10516.0,526.0606,526.0606,525.1258,525.623,10516.0
2024-03-06 15:00:00,528.56,528.79,527.22,527.26,23151.0,525.623,525.8517,524.2905,524.3302,23151.0
2024-03-06 15:30:00,527.38,527.77,525.04,525.04,83391.0,524.4496,524.8374,522.1226,522.1226,83391.0
2024-03-07 09:30:00,528.41,528.41,523.25,523.74,19406.0,525.4738,525.4738,520.3425,520.8298,19406.0
2024-03-07 10:00:00,523.75,524.58,521.91,524.5,33050.0,520.8397,521.6651,519.01,521.5856,33050.0
2024-03-07 10:30:00,524.63,524.95,521.15,521.87,20724.0,521.7148,522.0331,518.2542,518.9702,20724.0
2024-03-07 11:00:00,521.62,524.17,520.94,524.17,40093.0,518.7216,521.2574,518.0453,521.2574,40093.0
2024-03-07 11:30:00,524.24,525.15,523.7,524.57,15387.0,521.327,522.232,520.79,521.6552,15387.0
2024-03-07 12:00:00,524.4,524.8,524.25,524.49,9225.0,521.4861,521.8839,521.337,521.5756,9225.0
2024-03-07 12:30:00,524.38,524.67,523.85,524.17,7607.0,521.4662,521.7546,520.9392,521.2574,7607.0
2024-03-07 13:00:00,523.96,525.27,523.75,524.17,26369.0,521.0486,522.3513,520.8397,521.2574,26369.0
2024-03-07 13:30:00,524.14,526.33,524.14,525.9,23412.0,521.2276,523.4054,521.2276,522.9778,23412.0
2024-03-07 14:00:00,525.81,527.29,524.8,525.56,15972.0,522.8883,524.3601,521.8839,522.6397,15972.0
2024-03-07 14:30:00,525.66,526.0,524.76,525.13,16099.0,522.7391,523.0772,521.8441,522.2121,16099.0
2024-03-07 15:00:00,524.98,526.48,524.82,526.39,19093.0,522.0629,523.5546,521.9038,523.4651,19093.0
2024-03-07 15:30:00,526.4,529.42,526.23,528.46,140873.0,523.475,526.4782,523.306,525.5236,140873.0
2024-03-08 09:30:00,525.09,526.52,523.5,525.5,24386.0,522.1723,523.5943,520.5911,522.58,24386.0
2024-03-08 10:00:00,525.56,528.27,525.56,527.0,32585.0,522.6397,525.3346,522.6397,524.0717,32585.0
2024-03-08 10:30:00,527.0,528.37,526.49,528.37,30382.0,524.0717,525.4341,523.5645,525.4341,30382.0
2024-03-08 11:00:00,528.42,528.46,526.96,527.82,12452.0,525.4838,525.5236,524.0319,524.8871,12452.0
2024-03-08 11:30:00,528.09,528.25,525.25,526.4,22054.0,525.1556,525.3147,522.3314,523.475,22054.0
2024-03-08 12:00:00,526.81,528.28,526.04,526.9,14511.0,523.8827,525.3446,523.117,523.9722,14511.0
2024-03-08 12:30:00,527.1,527.54,526.72,527.14,9047.0,524.1711,524.6087,523.7932,524.2109,9047.0
2024-03-08 13:00:00,527.15,527.83,526.03,526.4,9009.0,524.2208,524.8971,523.1071,523.475,9009.0
2024-03-08 13:30:00,526.23,526.78,525.72,525.9,11405.0,523.306,523.8529,522.7988,522.9778,11405.0
2024-03-08 14:00:00,525.8,527.69,525.66,527.69,14094.0,522.8783,524.7578,522.7391,524.7578,14094.0
2024-03-08 14:30:00,527.38,528.2,527.34,528.05,11185.0,524.4496,525.265,524.4098,525.1158,11185.0
2024-03-08 15:00:00,528.06,528.26,527.26,527.7,10759.0,525.1258,525.3247,524.3302,524.7678,10759.0
2024-03-08 15:30:00,527.84,528.14,527.07,527.55,61707.0,524.907,525.2053,524.1413,524.6186,61707.0
2024-03-11 09:30:00,526.2,527.0,525.13,525.17,26474.0,523.2761,524.0717,522.2121,522.2518,26474.0
2024-03-11 10:00:00,524.91,525.45,523.48,523.99,11724.0,521.9933,522.5303,520.5712,521.0784,11724.0
2024-03-11 10:30:00,524.49,525.16,523.61,525.16,27330.0,521.5756,522.2419,520.7005,522.2419,27330.0
2024-03-11 11:00:00,525.17,526.05,525.06,525.38,11666.0,522.2518,523.127,522.1425,522.4607,11666.0
2024-03-11 11:30:00,525.38,525.94,525.13,525.16,13060.0,522.4607,523.0176,522.2121,522.2419,13060.0
2024-03-11 12:00:00,524.92,524.92,523.06,523.12,9756.0,522.0032,522.0032,520.1536,520.2132,9756.0
2024-03-11 12:30:00,523.43,525.16,523.42,524.86,7283.0,520.5215,522.2419,520.5116,521.9436,7283.0
2024-03-11 13:00:00,524.75,526.6,524.63,526.41,15820.0,521.8342,523.6739,521.7148,523.485,15820.0
2024-03-11 13:30:00,526.61,527.01,526.6,527.01,6605.0,523.6838,524.0816,523.6739,524.0816,6605.0
2024-03-11 14:00:00,527.05,527.05,526.07,526.71,9999.0,524.1214,524.1214,523.1468,523.7833,9999.0
2024-03-11 14:30:00,526.62,527.07,526.31,527.01,10198.0,523.6938,524.1413,523.3855,524.0816,10198.0
2024-03-11 15:00:00,527.01,527.13,526.42,526.93,18332.0,524.0816,524.201,523.4949,524.0021,18332.0
2024-03-11 15:30:00,526.91,527.11,525.77,526.65,58958.0,523.9822,524.1811,522.8485,523.7236,58958.0
2024-03-12 09:30:00,527.4,527.4,523.54,526.15,12265.0,524.4694,524.4694,520.6309,523.2264,12265.0
2024-03-12 10:00:00,526.0,526.64,525.51,526.34,15957.0,523.0772,523.7137,522.59,523.4153,15957.0
2024-03-12 10:30:00,526.25,529.24,526.16,527.2,27353.0,523.3258,526.2992,523.2363,524.2706,27353.0
2024-03-12 11:00:00,527.09,528.22,525.79,527.09,10115.0,524.1612,525.2849,522.8684,524.1612,10115.0
2024-03-12 11:30:00,527.6,529.15,527.41,528.48,7768.0,524.6683,526.2097,524.4794,525.5434,7768.0
2024-03-12 12:00:00,528.82,529.0,527.59,528.01,13887.0,525.8816,526.0606,524.6584,525.0761,13887.0
2024-03-12 12:30:00,528.12,528.5,527.73,527.87,30979.0,525.1854,525.5633,524.7976,524.9368,30979.0
2024-03-12 13:00:00,527.89,529.13,527.89,528.8,12499.0,524.9567,526.1898,524.9567,525.8617,12499.0
2024-03-12 13:30:00,529.0,530.34,528.83,529.78,20526.0,526.0606,527.3931,525.8915,526.8362,20526.0
2024-03-12 14:00:00,529.77,530.55,529.44,529.88,14502.0,526.8263,527.6019,526.4981,526.9357,14502.0
2024-03-12 14:30:00,529.92,530.89,529.24,530.47,8996.0,526.9754,527.9401,526.2992,527.5224,8996.0
2024-03-12 15:00:00,530.47,531.45,530.17,531.45,8587.0,527.5224,528.4969,527.2241,528.4969,8587.0
2024-03-12 15:30:00,531.21,531.32,529.71,531.24,42021.0,528.2583,528.3677,526.7666,528.2881,42021.0
2024-03-13 09:30:00,533.34,533.34,527.34,529.06,20414.0,530.3764,530.3764,524.4098,526.1202,20414.0
2024-03-13 10:00:00,529.72,531.6,529.16,531.1,8614.0,526.7766,528.6461,526.2197,528.1489,8614.0
2024-03-13 10:30:00,531.08,531.08,528.99,529.81,8307.0,528.129,528.129,526.0506,526.8661,8307.0
2024-03-13 11:00:00,529.43,529.69,527.32,527.33,8619.0,526.4882,526.7467,524.3899,524.3998,8619.0
2024-03-13 11:30:00,527.5,528.3,526.56,527.55,11972.0,524.5689,525.3644,523.6341,524.6186,11972.0
2024-03-13 12:00:00,527.59,527.73,526.5,527.51,8964.0,524.6584,524.7976,523.5745,524.5788,8964.0
2024-03-13 12:30:00,527.6,528.03,526.24,526.24,13462.0,524.6683,525.0959,523.3159,523.3159,13462.0
2024-03-13 13:00:00,526.51,528.59,526.51,526.88,15066.0,523.5844,525.6528,523.5844,523.9523,15066.0
2024-03-13 13:30:00,527.14,527.17,525.38,526.07,31673.0,524.2109,524.2407,522.4607,523.1468,31673.0
2024-03-13 14:00:00,526.39,526.39,525.0,525.51,29628.0,523.4651,523.4651,522.0828,522.59,29628.0
2024-03-13 14:30:00,525.5,525.5,522.13,522.72,18123.0,522.58,522.58,519.2287,519.8155,18123.0
2024-03-13 15:00:00,522.72,522.84,519.28,519.28,47697.0,519.8155,519.9348,516.3946,516.3946,47697.0
2024-03-13 15:30:00,519.21,521.26,517.92,519.91,122912.0,516.325,518.3636,515.0421,517.0211,122912.0
2024-03-14 09:30:00,521.0,523.9,519.4,523.19,21711.0,518.105,520.9889,516.5139,520.2828,21711.0
2024-03-14 10:00:00,523.21,524.43,522.23,522.99,16065.0,520.3027,521.516,519.3282,520.084,16065.0
2024-03-14 10:30:00,522.79,524.2,521.09,524.17,13223.0,519.8851,521.2872,518.1945,521.2574,13223.0
2024-03-14 11:00:00,524.55,527.03,524.47,526.67,20414.0,521.6353,524.1015,521.5557,523.7435,20414.0
2024-03-14 11:30:00,527.11,528.06,526.82,528.0,20306.0,524.1811,525.1258,523.8927,525.0661,20306.0
2024-03-14 12:00:00,528.06,529.42,527.76,528.87,12100.0,525.1258,526.4782,524.8274,525.9313,12100.0
2024-03-14 12:30:00,528.77,529.0,528.22,528.42,8623.0,525.8318,526.0606,525.2849,525.4838,8623.0
2024-03-14 13:00:00,528.29,529.67,528.09,529.19,14418.0,525.3545,526.7268,525.1556,526.2495,14418.0
2024-03-14 13:30:00,529.05,530.0,528.98,529.81,14420.0,526.1103,527.055,526.0407,526.8661,14420.0
2024-03-14 14:00:00,529.72,530.0,528.93,529.75,20795.0,526.7766,527.055,525.9909,526.8064,20795.0
2024-03-14 14:30:00,529.69,530.26,529.69,530.1,11534.0,526.7467,527.3136,526.7467,527.1544,11534.0
2024-03-14 15:00:00,530.02,530.9,529.14,529.23,27086.0,527.0749,527.95,526.1998,526.2893,27086.0
2024-03-14 15:30:00,529.23,529.87,527.8,529.38,53932.0,526.2893,526.9257,524.8672,526.4384,53932.0
2024-03-15 09:30:00,524.55,528.85,524.36,528.01,77022.0,521.6353,525.9114,521.4463,525.0761,77022.0
2024-03-15 10:00:00,528.82,529.73,526.49,529.5,25309.0,525.8816,526.7865,523.5645,526.5578,25309.0
2024-03-15 10:30:00,529.36,529.47,527.44,527.79,13117.0,526.4186,526.5279,524.5092,524.8573,13117.0
2024-03-15 11:00:00,527.79,528.37,526.63,528.37,9661.0,524.8573,525.4341,523.7037,525.4341,9661.0
2024-03-15 11:30:00,528.4,529.42,528.37,528.58,7939.0,525.4639,526.4782,525.4341,525.6429,7939.0
2024-03-15 12:00:00,528.42,529.11,528.1,528.1,11116.0,525.4838,526.1699,525.1656,525.1656,11116.0
2024-03-15 12:30:00,528.38,529.47,527.38,529.47,5251.0,525.444,526.5279,524.4496,526.5279,5251.0
2024-03-15 13:00:00,529.57,531.19,529.33,530.14,11606.0,526.6274,528.2384,526.3887,527.1942,11606.0
2024-03-15 13:30:00,530.23,530.55,529.91,530.07,3237.0,527.2837,527.6019,526.9655,527.1246,3237.0
2024-03-15 14:00:00,530.06,530.89,529.88,530.19,8071.0,527.1147,527.9401,526.9357,527.2439,8071.0
2024-03-15 14:30:00,530.32,531.2,530.16,530.17,7109.0,527.3732,528.2483,527.2141,527.2241,7109.0
2024-03-15 15:00:00,530.08,532.26,529.99,531.73,15054.0,527.1346,529.3024,527.0451,528.7754,15054.0
2024-03-15 15:30:00,531.85,533.91,531.65,533.79,87081.0,528.8947,530.9433,528.6958,530.8239,87081.0
2024-03-18 09:30:00,532.44,534.8,531.71,534.19,19541.0,529.4814,531.8283,528.7555,531.2217,19541.0
2024-03-18 10:00:00,534.98,536.68,533.64,533.64,23701.0,532.0073,533.6979,530.6748,530.6748,23701.0
2024-03-18 10:30:00,533.53,534.54,532.24,532.59,15109.0,530.5654,531.5698,529.2826,529.6306,15109.0
2024-03-18 11:00:00,532.17,534.13,532.17,534.13,6240.0,529.2129,531.1621,529.2129,531.1621,6240.0
2024-03-18 11:30:00,534.13,534.4,532.52,532.82,9841.0,531.1621,531.4306,529.561,529.8593,9841.0
2024-03-18 12:00:00,532.67,532.92,531.66,531.85,8585.0,529.7102,529.9588,528.7058,528.8947,8585.0
2024-03-18 12:30:00,532.29,533.4,531.45,533.4,7329.0,529.3323,530.4361,528.4969,530.4361,7329.0
2024-03-18 13:00:00,533.0,533.23,530.32,530.83,15799.0,530.0383,530.2671,527.3732,527.8804,15799.0
2024-03-18 13:30:00,531.24,531.32,528.95,529.29,12249.0,528.2881,528.3677,526.0108,526.3489,12249.0
2024-03-18 14:00:00,529.46,530.15,529.13,529.37,22475.0,526.518,527.2042,526.1898,526.4285,22475.0
2024-03-18 14:30:00,529.66,530.1,529.0,529.8,15011.0,526.7169,527.1544,526.0606,526.8561,15011.0
2024-03-18 15:00:00,529.47,530.82,529.37,529.6,14202.0,526.5279,527.8704,526.4285,526.6572,14202.0
2024-03-18 15:30:00,529.63,529.98,528.56,529.58,44502.0,526.6871,527.0351,525.623,526.6373,44502.0
2024-03-19 09:30:00,531.94,534.85,529.61,532.6,24021.0,528.9842,531.8781,526.6672,529.6406,24021.0
2024-03-19 10:00:00,532.68,534.33,532.09,533.84,12686.0,529.7201,531.3609,529.1334,530.8737,12686.0
2024-03-19 10:30:00,534.02,534.37,532.49,533.64,6442.0,531.0527,531.4007,529.5312,530.6748,6442.0
2024-03-19 11:00:00,533.87,534.39,532.11,532.45,9119.0,530.9035,531.4206,529.1533,529.4914,9119.0
2024-03-19 11:30:00,532.13,534.31,531.94,534.18,3651.0,529.1732,531.3411,528.9842,531.2118,3651.0
2024-03-19 12:00:00,534.32,535.9,534.3,535.11,7815.0,531.351,532.9222,531.3311,532.1366,7815.0
2024-03-19 12:30:00,534.92,535.15,533.78,534.45,3256.0,531.9477,532.1764,530.814,531.4803,3256.0
2024-03-19 13:00:00,534.43,534.61,533.35,533.77,4885.0,531.4604,531.6394,530.3864,530.8041,4885.0
2024-03-19 13:30:00,533.82,534.0,532.32,532.33,11497.0,530.8538,531.0328,529.3621,529.3721,11497.0
2024-03-19 14:00:00,532.25,533.38,532.06,533.38,3866.0,529.2925,530.4162,529.1036,530.4162,3866.0
2024-03-19 14:30:00,533.45,533.45,532.72,533.37,2512.0,530.4858,530.4858,529.7599,530.4063,2512.0
2024-03-19 15:00:00,533.37,533.37,531.84,532.54,10190.0,530.4063,530.4063,528.8848,529.5809,10190.0
2024-03-19 15:30:00,532.55,534.88,532.28,534.47,26171.0,529.5908,531.9079,529.3223,531.5002,26171.0
2024-03-20 09:30:00,535.65,535.65,531.89,532.95,7819.0,532.6736,532.6736,528.9345,529.9886,7819.0
2024-03-20 10:00:00,532.94,534.89,532.04,534.58,8435.0,529.9787,531.9178,529.0837,531.6096,8435.0
2024-03-20 10:30:00,534.23,534.58,533.63,534.51,3823.0,531.2615,531.6096,530.6648,531.5399,3823.0
2024-03-20 11:00:00,534.24,535.1,533.99,534.92,5807.0,531.2714,532.1267,531.0228,531.9477,5807.0
2024-03-20 11:30:00,534.89,535.2,534.4,534.85,4398.0,531.9178,532.2261,531.4306,531.8781,4398.0
2024-03-20 12:00:00,534.73,534.93,533.96,534.85,3240.0,531.7587,531.9576,530.993,531.8781,3240.0
2024-03-20 12:30:00,534.85,535.77,534.73,535.55,13569.0,531.8781,532.7929,531.7587,532.5742,13569.0
2024-03-20 13:00:00,535.32,535.75,534.89,535.1,3910.0,532.3454,532.7731,531.9178,532.1267,3910.0
2024-03-20 13:30:00,535.08,535.19,534.32,534.42,4987.0,532.1068,532.2162,531.351,531.4504,4987.0
2024-03-20 14:00:00,534.47,534.53,531.47,532.69,13290.0,531.5002,531.5598,528.5168,529.7301,13290.0
2024-03-20 14:30:00,532.96,532.96,531.26,531.92,16166.0,529.9986,529.9986,528.308,528.9643,16166.0
2024-03-20 15:00:00,531.71,532.58,529.79,530.35,15038.0,528.7555,529.6207,526.8462,527.4031,15038.0
2024-03-20 15:30:00,530.66,531.23,529.5,530.75,47112.0,527.7113,528.2782,526.5578,527.8008,47112.0
2024-03-21 09:30:00,530.0,531.4,526.67,531.19,16968.0,527.055,528.4472,523.7435,528.2384,16968.0
2024-03-21 10:00:00,531.1,531.1,529.23,529.61,18101.0,528.1489,528.1489,526.2893,526.6672,18101.0
2024-03-21 10:30:00,529.77,530.5,528.41,528.42,15238.0,526.8263,527.5522,525.4738,525.4838,15238.0
2024-03-21 11:00:00,528.42,529.45,527.41,529.03,22460.0,525.4838,526.5081,524.4794,526.0904,22460.0
2024-03-21 11:30:00,529.06,531.18,529.05,530.8,8744.0,526.1202,528.2284,526.1103,527.8506,8744.0
2024-03-21 12:00:00,530.63,531.38,530.33,530.52,3747.0,527.6815,528.4273,527.3832,527.5721,3747.0
2024-03-21 12:30:00,530.68,531.72,530.33,531.66,9144.0,527.7312,528.7654,527.3832,528.7058,9144.0
2024-03-21 13:00:00,531.65,531.81,530.96,531.3,9205.0,528.6958,528.8549,528.0097,528.3478,9205.0
2024-03-21 13:30:00,531.22,532.59,531.05,532.41,8824.0,528.2682,529.6306,528.0992,529.4516,8824.0
2024-03-21 14:00:00,532.41,532.97,531.71,532.88,14634.0,529.4516,530.0085,528.7555,529.919,14634.0
2024-03-21 14:30:00,532.87,533.95,532.82,533.3,20680.0,529.9091,530.9831,529.8593,530.3367,20680.0
2024-03-21 15:00:00,533.21,534.75,533.21,534.21,11429.0,530.2472,531.7786,530.2472,531.2416,11429.0
2024-03-21 15:30:00,534.24,535.09,532.75,534.5,48168.0,531.2714,532.1167,529.7897,531.53,48168.0
2024-03-22 09:30:00,534.83,535.9,532.8,532.84,11750.0,531.8582,532.9222,529.8394,529.8792,11750.0
2024-03-22 10:00:00,533.37,533.37,530.56,531.63,13345.0,530.4063,530.4063,527.6119,528.6759,13345.0
2024-03-22 10:30:00,531.6,531.84,530.41,530.74,7053.0,528.6461,528.8848,527.4627,527.7909,7053.0
2024-03-22 11:00:00,530.79,531.08,529.99,530.35,9378.0,527.8406,528.129,527.0451,527.4031,9378.0
2024-03-22 11:30:00,530.03,531.45,529.99,530.23,7846.0,527.0848,528.4969,527.0451,527.2837,7846.0
2024-03-22 12:00:00,530.21,531.47,529.99,530.94,8595.0,527.2638,528.5168,527.0451,527.9898,8595.0
2024-03-22 12:30:00,531.16,531.44,530.71,530.8,2533.0,528.2086,528.487,527.7611,527.8506,2533.0
2024-03-22 13:00:00,530.78,531.46,530.43,531.3,13293.0,527.8307,528.5069,527.4826,528.3478,13293.0
2024-03-22 13:30:00,531.33,531.4,530.93,531.11,6180.0,528.3776,528.4472,527.9798,528.1588,6180.0
2024-03-22 14:00:00,531.13,532.2,531.13,532.1,11662.0,528.1787,529.2428,528.1787,529.1433,11662.0
2024-03-22 14:30:00,532.1,532.83,531.26,531.47,11298.0,529.1433,529.8693,528.308,528.5168,11298.0
2024-03-22 15:00:00,531.55,531.96,530.92,531.96,7497.0,528.5964,529.0041,527.9699,529.0041,7497.0
2024-03-22 15:30:00,531.93,533.96,531.88,532.46,29144.0,528.9743,530.993,528.9246,529.5013,29144.0
2024-03-25 09:30:00,533.32,534.19,532.04,532.47,10312.0,530.3566,531.2217,529.0837,529.5113,10312.0
2024-03-25 10:00:00,532.48,533.43,532.06,533.38,5369.0,529.5212,530.4659,529.1036,530.4162,5369.0
2024-03-25 10:30:00,533.26,534.32,532.96,533.43,5612.0,530.2969,531.351,529.9986,530.4659,5612.0
2024-03-25 11:00:00,533.71,533.87,532.8,533.33,4550.0,530.7444,530.9035,529.8394,530.3665,4550.0
2024-03-25 11:30:00,534.0,534.09,532.86,533.74,2822.0,531.0328,531.1223,529.8991,530.7742,2822.0
2024-03-25 12:00:00,533.55,533.55,532.0,532.22,2659.0,530.5853,530.5853,529.0439,529.2627,2659.0
2024-03-25 12:30:00,532.84,533.0,532.16,532.16,3364.0,529.8792,530.0383,529.203,529.203,3364.0
2024-03-25 13:00:00,532.72,533.36,532.64,533.05,2499.0,529.7599,530.3963,529.6803,530.0881,2499.0
2024-03-25 13:30:00,532.7,532.97,532.31,532.32,3927.0,529.74,530.0085,529.3522,529.3621,3927.0
2024-03-25 14:00:00,532.34,532.34,531.56,531.73,3526.0,529.382,529.382,528.6063,528.7754,3526.0
2024-03-25 14:30:00,531.57,532.46,531.57,531.92,4303.0,528.6163,529.5013,528.6163,528.9643,4303.0
2024-03-25 15:00:00,532.08,532.96,532.08,532.64,7290.0,529.1234,529.9986,529.1234,529.6803,7290.0
2024-03-25 15:30:00,532.55,533.15,531.52,532.55,21963.0,529.5908,530.1875,528.5666,529.5908,21963.0
2024-03-26 09:30:00,533.0,534.56,531.67,534.56,11560.0,530.0383,531.5897,528.7157,531.5897,11560.0
2024-03-26 10:00:00,534.5,535.67,533.58,534.63,8203.0,531.53,532.6935,530.6151,531.6593,8203.0
2024-03-26 10:30:00,534.23,536.42,534.23,536.2,6385.0,531.2615,533.4393,531.2615,533.2206,6385.0
2024-03-26 11:00:00,536.16,537.0,535.96,537.0,5069.0,533.1808,534.0161,532.9819,534.0161,5069.0
2024-03-26 11:30:00,537.06,538.25,536.14,538.1,11470.0,534.0758,535.2592,533.1609,535.11,11470.0
2024-03-26 12:00:00,538.3,538.3,536.6,537.48,10992.0,535.3089,535.3089,533.6183,534.4934,10992.0
2024-03-26 12:30:00,537.51,537.71,536.89,537.07,4309.0,534.5233,534.7222,533.9067,534.0857,4309.0
2024-03-26 13:00:00,537.1,537.52,536.24,537.52,11092.0,534.1156,534.5332,533.2603,534.5332,11092.0
2024-03-26 13:30:00,537.69,537.94,537.09,537.49,10387.0,534.7023,534.9509,534.1056,534.5034,10387.0
2024-03-26 14:00:00,537.37,537.76,536.59,537.0,6139.0,534.3841,534.7719,533.6084,534.0161,6139.0
2024-03-26 14:30:00,536.82,537.33,536.67,536.86,8692.0,533.8371,534.3443,533.6879,533.8769,8692.0
2024-03-26 15:00:00,536.83,538.01,536.82,537.42,9836.0,533.8471,535.0205,533.8371,534.4338,9836.0
2024-03-26 15:30:00,537.24,538.21,535.73,535.85,67790.0,534.2548,535.2194,532.7532,532.8725,67790.0
2024-03-27 09:30:00,538.35,539.99,536.94,537.61,21023.0,535.3586,536.9895,533.9564,534.6227,21023.0
2024-03-27 10:00:00,536.95,537.06,532.95,533.95,10670.0,533.9664,534.0758,529.9886,530.9831,10670.0
2024-03-27 10:30:00,533.63,534.34,532.11,534.34,8224.0,530.6648,531.3709,529.1533,531.3709,8224.0
2024-03-27 11:00:00,534.63,534.88,533.63,534.04,6291.0,531.6593,531.9079,530.6648,531.0726,6291.0
2024-03-27 11:30:00,533.96,535.01,533.15,533.15,6554.0,530.993,532.0372,530.1875,530.1875,6554.0
2024-03-27 12:00:00,533.17,533.47,531.26,533.23,19347.0,530.2074,530.5057,528.308,530.2671,19347.0
2024-03-27 12:30:00,533.2,533.78,532.68,533.5,7210.0,530.2372,530.814,529.7201,530.5356,7210.0
2024-03-27 13:00:00,533.54,535.44,533.5,535.26,3775.0,530.5753,532.4648,530.5356,532.2858,3775.0
2024-03-27 13:30:00,535.06,536.46,535.06,536.14,1987.0,532.0869,533.4791,532.0869,533.1609,1987.0
2024-03-27 14:00:00,536.5,536.51,535.57,536.38,3919.0,533.5189,533.5288,532.5941,533.3996,3919.0
2024-03-27 14:30:00,536.45,536.88,535.54,536.88,3563.0,533.4692,533.8968,532.5642,533.8968,3563.0
2024-03-27 15:00:00,536.88,537.41,536.02,536.57,6017.0,533.8968,534.4238,533.0416,533.5885,6017.0
2024-03-27 15:30:00,536.62,539.6,536.57,539.5,39106.0,533.6382,536.6017,533.5885,536.5022,39106.0
2024-03-28 09:30:00,540.0,540.0,537.6,537.6,8527.0,536.9994,536.9994,534.6128,534.6128,8527.0
2024-03-28 10:00:00,538.33,538.58,535.69,536.51,8254.0,535.3387,535.5873,532.7134,533.5288,8254.0
2024-03-28 10:30:00,536.94,538.78,536.72,538.77,4739.0,533.9564,535.7862,533.7377,535.7763,4739.0
2024-03-28 11:00:00,538.34,539.03,538.09,538.27,6927.0,535.3487,536.0348,535.1,535.279,6927.0
2024-03-28 11:30:00,538.25,538.87,536.3,536.67,5699.0,535.2592,535.8757,533.32,533.6879,5699.0
2024-03-28 12:00:00,537.11,537.11,536.11,536.61,5199.0,534.1255,534.1255,533.1311,533.6283,5199.0
2024-03-28 12:30:00,536.26,537.31,535.51,537.13,5589.0,533.2802,534.3244,532.5344,534.1454,5589.0
2024-03-28 13:00:00,537.49,538.51,536.89,537.63,4991.0,534.5034,535.5177,533.9067,534.6426,4991.0
2024-03-28 13:30:00,537.6,537.88,536.64,536.64,3545.0,534.6128,534.8912,533.6581,533.6581,3545.0
2024-03-28 14:00:00,536.89,537.48,535.94,536.06,6773.0,533.9067,534.4934,532.962,533.0813,6773.0
2024-03-28 14:30:00,536.06,538.06,535.24,537.87,17121.0,533.0813,535.0702,532.2659,534.8813,17121.0
2024-03-28 15:00:00,537.94,538.24,536.75,537.74,12769.0,534.9509,535.2492,533.7675,534.752,12769.0
2024-03-28 15:30:00,537.65,538.47,536.01,536.51,74842.0,534.6625,535.4779,533.0316,533.5288,74842.0
2024-04-01 09:30:00,536.27,537.51,531.08,533.44,10931.0,533.2902,534.5233,528.129,530.4759,10931.0
2024-04-01 10:00:00,532.74,535.34,532.74,535.07,5360.0,529.7798,532.3653,529.7798,532.0968,5360.0
2024-04-01 10:30:00,535.33,536.44,534.78,535.03,5567.0,532.3554,533.4592,531.8084,532.0571,5567.0
2024-04-01 11:00:00,534.37,535.21,534.37,534.68,3560.0,531.4007,532.2361,531.4007,531.709,3560.0
2024-04-01 11:30:00,535.14,536.47,534.68,535.78,7362.0,532.1664,533.4891,531.709,532.8029,7362.0
2024-04-01 12:00:00,535.58,536.16,534.43,535.04,15008.0,532.604,533.1808,531.4604,532.067,15008.0
2024-04-01 12:30:00,534.94,535.75,534.94,535.75,4782.0,531.9676,532.7731,531.9676,532.7731,4782.0
2024-04-01 13:00:00,535.54,536.15,535.38,536.1,3835.0,532.5642,533.1708,532.4051,533.1211,3835.0
2024-04-01 13:30:00,536.01,536.04,535.57,536.04,4256.0,533.0316,533.0614,532.5941,533.0614,4256.0
2024-04-01 14:00:00,536.01,536.53,536.01,536.31,4022.0,533.0316,533.5487,533.0316,533.3299,4022.0
2024-04-01 14:30:00,536.34,537.13,536.33,536.78,3191.0,533.3598,534.1454,533.3498,533.7973,3191.0
2024-04-01 15:00:00,536.87,537.34,536.55,536.74,9756.0,533.8868,534.3542,533.5686,533.7576,9756.0
2024-04-01 15:30:00,536.92,538.26,536.2,536.26,61489.0,533.9366,535.2691,533.2206,533.2802,61489.0
2024-04-02 09:30:00,532.65,536.93,532.08,534.5,16016.0,529.6903,533.9465,529.1234,531.53,16016.0
2024-04-02 10:00:00,534.13,534.82,531.05,533.85,18294.0,531.1621,531.8482,528.0992,530.8836,18294.0
2024-04-02 10:30:00,533.83,534.55,533.27,534.27,8685.0,530.8637,531.5797,530.3068,531.3013,8685.0
2024-04-02 11:00:00,534.26,534.74,533.21,534.06,11546.0,531.2913,531.7687,530.2472,531.0924,11546.0
2024-04-02 11:30:00,534.17,535.62,532.79,533.07,8418.0,531.2018,532.6438,529.8295,530.1079,8418.0
2024-04-02 12:00:00,533.32,533.35,532.12,532.97,6578.0,530.3566,530.3864,529.1632,530.0085,6578.0
2024-04-02 12:30:00,532.84,533.54,532.59,532.61,5144.0,529.8792,530.5753,529.6306,529.6505,5144.0
2024-04-02 13:00:00,532.68,532.79,532.1,532.2,5049.0,529.7201,529.8295,529.1433,529.2428,5049.0
2024-04-02 13:30:00,532.22,533.92,531.83,533.71,6416.0,529.2627,530.9532,528.8748,530.7444,6416.0
2024-04-02 14:00:00,534.02,534.31,532.78,533.16,9379.0,531.0527,531.3411,529.8196,530.1974,9379.0
2024-04-02 14:30:00,533.15,534.42,532.9,533.82,9000.0,530.1875,531.4504,529.9389,530.8538,9000.0
2024-04-02 15:00:00,534.13,534.86,532.7,533.77,18489.0,531.1621,531.888,529.74,530.8041,18489.0
2024-04-02 15:30:00,533.96,534.94,532.87,533.29,71725.0,530.993,531.9676,529.9091,530.3267,71725.0
2024-04-03 09:30:00,535.44,539.36,534.75,537.92,11301.0,532.4648,536.363,531.7786,534.931,11301.0
2024-04-03 10:00:00,538.16,539.36,536.27,536.98,9878.0,535.1697,536.363,533.2902,533.9962,9878.0
2024-04-03 10:30:00,537.0,539.47,536.86,539.32,16775.0,534.0161,536.4724,533.8769,536.3232,16775.0
2024-04-03 11:00:00,539.0,540.48,538.84,538.84,7286.0,536.005,537.4768,535.8459,535.8459,7286.0
2024-04-03 11:30:00,538.22,538.99,537.96,537.97,4970.0,535.2293,535.995,534.9708,534.9807,4970.0
2024-04-03 12:00:00,537.95,538.28,537.35,538.14,6316.0,534.9608,535.289,534.3642,535.1498,6316.0
2024-04-03 12:30:00,538.37,538.97,538.0,538.8,7555.0,535.3785,535.9752,535.0106,535.8061,7555.0
2024-04-03 13:00:00,539.01,540.47,539.01,540.44,9636.0,536.0149,537.4668,536.0149,537.437,9636.0
2024-04-03 13:30:00,540.36,541.82,540.36,541.44,16976.0,537.3574,538.8093,537.3574,538.4314,16976.0
2024-04-03 14:00:00,541.33,541.91,539.2,539.46,20879.0,538.322,538.8988,536.2039,536.4624,20879.0
2024-04-03 14:30:00,539.33,540.46,539.33,540.44,5181.0,536.3332,537.4569,536.3332,537.437,5181.0
2024-04-03 15:00:00,540.13,540.88,539.74,540.32,13952.0,537.1287,537.8745,536.7409,537.3177,13952.0
2024-04-03 15:30:00,540.53,541.59,540.03,540.09,40898.0,537.5265,538.5806,537.0293,537.0889,40898.0
2024-04-04 09:30:00,542.65,543.0,539.59,540.83,17583.0,539.6347,539.9828,536.5917,537.8248,17583.0
2024-04-04 10:00:00,540.5,542.0,539.42,542.0,6818.0,537.4967,538.9883,536.4227,538.9883,6818.0
2024-04-04 10:30:00,541.72,542.55,541.0,541.0,6837.0,538.7099,539.5353,537.9939,537.9939,6837.0
2024-04-04 11:00:00,540.59,541.09,540.38,541.05,4927.0,537.5862,538.0834,537.3773,538.0436,4927.0
2024-04-04 11:30:00,540.54,541.4,539.23,540.95,10532.0,537.5364,538.3917,536.2337,537.9442,10532.0
2024-04-04 12:00:00,540.35,542.55,540.33,542.05,22098.0,537.3475,539.5353,537.3276,539.038,22098.0
2024-04-04 12:30:00,541.92,542.63,541.62,541.88,6830.0,538.9088,539.6148,538.6104,538.869,6830.0
2024-04-04 13:00:00,541.79,542.36,540.25,540.53,3897.0,538.7795,539.3463,537.248,537.5265,3897.0
2024-04-04 13:30:00,540.18,540.57,539.17,539.17,4417.0,537.1784,537.5663,536.174,536.174,4417.0
2024-04-04 14:00:00,538.94,539.1,537.0,537.6,9595.0,535.9453,536.1044,534.0161,534.6128,9595.0
2024-04-04 14:30:00,537.06,537.93,536.78,536.92,4090.0,534.0758,534.9409,533.7973,533.9366,4090.0
2024-04-04 15:00:00,536.57,537.49,535.09,535.2,8547.0,533.5885,534.5034,532.1167,532.2261,8547.0
2024-04-04 15:30:00,535.2,535.63,533.67,535.0,42631.0,532.2261,532.6537,530.7046,532.0272,42631.0
2024-04-05 09:30:00,537.08,540.28,533.16,539.79,19991.0,534.0957,537.2779,530.1974,536.7906,19991.0
2024-04-05 10:00:00,539.71,540.55,538.68,540.1,6794.0,536.711,537.5464,535.6868,537.0989,6794.0
2024-04-05 10:30:00,539.89,540.75,539.19,540.05,6451.0,536.89,537.7453,536.1939,537.0492,6451.0
2024-04-05 11:00:00,540.51,541.28,539.97,541.28,3099.0,537.5066,538.2723,536.9696,538.2723,3099.0
2024-04-05 11:30:00,541.12,541.23,539.9,540.28,3668.0,538.1132,538.2226,536.9,537.2779,3668.0
2024-04-05 12:00:00,540.27,540.52,539.83,540.51,5213.0,537.2679,537.5165,536.8304,537.5066,5213.0
2024-04-05 12:30:00,540.38,540.5,539.8,540.5,3492.0,537.3773,537.4967,536.8005,537.4967,3492.0
2024-04-05 13:00:00,540.71,540.71,539.08,539.09,5665.0,537.7055,537.7055,536.0845,536.0945,5665.0
2024-04-05 13:30:00,539.09,539.09,537.58,537.9,9401.0,536.0945,536.0945,534.5929,534.9111,9401.0
2024-04-05 14:00:00,538.21,539.27,537.99,538.3,4775.0,535.2194,536.2735,535.0006,535.3089,4775.0
2024-04-05 14:30:00,538.66,538.66,537.34,537.62,3441.0,535.6669,535.6669,534.3542,534.6327,3441.0
2024-04-05 15:00:00,537.8,538.26,537.62,538.2,6223.0,534.8117,535.2691,534.6327,535.2094,6223.0
2024-04-05 15:30:00,538.17,539.2,538.14,539.11,19590.0,535.1796,536.2039,535.1498,536.1144,19590.0
2024-04-08 09:30:00,535.02,537.26,531.02,535.14,25012.0,532.0471,534.2747,528.0693,532.1664,25012.0
2024-04-08 10:00:00,534.45,534.89,532.88,534.89,10822.0,531.4803,531.9178,529.919,531.9178,10822.0
2024-04-08 10:30:00,534.97,535.71,534.08,534.08,5455.0,531.9974,532.7333,531.1123,531.1123,5455.0
2024-04-08 11:00:00,534.2,535.1,532.82,532.87,12493.0,531.2317,532.1267,529.8593,529.9091,12493.0
2024-04-08 11:30:00,533.18,534.45,533.17,534.22,6474.0,530.2173,531.4803,530.2074,531.2516,6474.0
2024-04-08 12:00:00,534.35,534.35,532.29,532.76,14080.0,531.3808,531.3808,529.3323,529.7997,14080.0
2024-04-08 12:30:00,532.75,533.02,532.42,532.66,6654.0,529.7897,530.0582,529.4616,529.7002,6654.0
2024-04-08 13:00:00,532.65,533.46,532.61,532.88,8613.0,529.6903,530.4958,529.6505,529.919,8613.0
2024-04-08 13:30:00,532.88,533.05,532.13,532.45,3837.0,529.919,530.0881,529.1732,529.4914,3837.0
2024-04-08 14:00:00,532.82,532.83,531.52,532.57,9201.0,529.8593,529.8693,528.5666,529.6107,9201.0
2024-04-08 14:30:00,532.58,533.09,532.47,533.09,5728.0,529.6207,530.1278,529.5113,530.1278,5728.0
2024-04-08 15:00:00,533.21,534.36,532.69,533.87,6651.0,530.2472,531.3908,529.7301,530.9035,6651.0
2024-04-08 15:30:00,533.98,534.33,531.75,532.23,35317.0,531.0129,531.3609,528.7953,529.2726,35317.0
2024-04-09 09:30:00,532.86,533.29,526.43,527.5,28267.0,529.8991,530.3267,523.5048,524.5689,28267.0
2024-04-09 10:00:00,527.95,528.07,522.33,523.55,27611.0,525.0164,525.1357,519.4276,520.6408,27611.0
2024-04-09 10:30:00,523.56,523.56,518.42,520.34,19909.0,520.6508,520.6508,515.5393,517.4487,19909.0
2024-04-09 11:00:00,520.7,523.9,520.35,522.8,15918.0,517.8067,520.9889,517.4586,519.895,15918.0
2024-04-09 11:30:00,522.8,523.74,522.03,522.55,11564.0,519.895,520.8298,519.1293,519.6464,11564.0
2024-04-09 12:00:00,522.57,523.45,521.55,521.79,8540.0,519.6663,520.5414,518.652,518.8906,8540.0
2024-04-09 12:30:00,522.28,523.0,521.66,522.29,5604.0,519.3779,520.0939,518.7613,519.3878,5604.0
2024-04-09 13:00:00,522.3,526.12,522.3,525.39,24465.0,519.3978,523.1966,519.3978,522.4706,24465.0
2024-04-09 13:30:00,525.44,526.92,525.23,525.45,28180.0,522.5203,523.9921,522.3115,522.5303,28180.0
2024-04-09 14:00:00,525.11,526.3,524.67,525.58,14073.0,522.1922,523.3756,521.7546,522.6596,14073.0
2024-04-09 14:30:00,525.7,525.92,524.35,524.57,16601.0,522.7789,522.9977,521.4364,521.6552,16601.0
2024-04-09 15:00:00,524.32,525.86,523.7,525.86,11991.0,521.4066,522.938,520.79,522.938,11991.0
2024-04-09 15:30:00,525.94,527.57,524.62,527.49,42612.0,523.0176,524.6385,521.7049,524.5589,42612.0
2024-04-10 09:30:00,529.52,538.04,529.25,536.42,47811.0,526.5777,535.0503,526.3092,533.4393,47811.0
2024-04-10 10:00:00,535.66,537.33,533.83,534.4,15635.0,532.6836,534.3443,530.8637,531.4306,15635.0
2024-04-10 10:30:00,534.35,535.12,532.84,533.7,7206.0,531.3808,532.1466,529.8792,530.7344,7206.0
2024-04-10 11:00:00,534.14,534.14,531.03,531.25,6084.0,531.172,531.172,528.0793,528.2981,6084.0
2024-04-10 11:30:00,531.04,532.15,530.7,532.14,2998.0,528.0892,529.1931,527.7511,529.1831,2998.0
2024-04-10 12:00:00,531.99,532.68,529.54,529.96,14192.0,529.0339,529.7201,526.5976,527.0152,14192.0
2024-04-10 12:30:00,529.95,532.14,529.72,532.14,9149.0,527.0053,529.1831,526.7766,529.1831,9149.0
2024-04-10 13:00:00,531.98,531.98,529.76,530.84,5800.0,529.024,529.024,526.8163,527.8903,5800.0
2024-04-10 13:30:00,530.82,532.11,530.37,530.99,6021.0,527.8704,529.1533,527.4229,528.0395,6021.0
2024-04-10 14:00:00,531.63,533.48,531.43,532.25,6951.0,528.6759,530.5157,528.4771,529.2925,6951.0
2024-04-10 14:30:00,532.04,533.48,531.62,532.76,9946.0,529.0837,530.5157,528.666,529.7997,9946.0
2024-04-10 15:00:00,533.08,533.34,531.23,531.23,8358.0,530.1179,530.3764,528.2782,528.2782,8358.0
2024-04-10 15:30:00,531.59,531.64,529.84,529.93,35287.0,528.6362,528.6859,526.8959,526.9854,35287.0
2024-04-11 09:30:00,530.51,530.51,526.82,528.0,10289.0,527.5622,527.5622,523.8927,525.0661,10289.0
2024-04-11 10:00:00,527.52,527.69,525.26,526.03,9412.0,524.5888,524.7578,522.3413,523.1071,9412.0
2024-04-11 10:30:00,526.06,527.07,525.5,526.12,4921.0,523.1369,524.1413,522.58,523.1966,4921.0
2024-04-11 11:00:00,526.26,527.72,526.26,526.83,4384.0,523.3358,524.7877,523.3358,523.9026,4384.0
2024-04-11 11:30:00,526.83,526.83,525.4,525.4,4539.0,523.9026,523.9026,522.4806,522.4806,4539.0
2024-04-11 12:00:00,525.22,525.22,524.09,524.32,4899.0,522.3016,522.3016,521.1778,521.4066,4899.0
2024-04-11 12:30:00,524.08,524.22,523.28,523.87,5651.0,521.1679,521.3071,520.3723,520.9591,5651.0
2024-04-11 13:00:00,523.69,524.82,523.43,524.38,8354.0,520.7801,521.9038,520.5215,521.4662,8354.0
2024-04-11 13:30:00,523.99,525.01,523.18,524.11,7338.0,521.0784,522.0927,520.2729,521.1977,7338.0
2024-04-11 14:00:00,524.35,525.9,524.11,524.3,16354.0,521.4364,522.9778,521.1977,521.3867,16354.0
2024-04-11 14:30:00,524.38,525.36,524.37,524.48,15923.0,521.4662,522.4408,521.4563,521.5657,15923.0
2024-04-11 15:00:00,524.34,524.84,522.72,523.82,20745.0,521.4265,521.9237,519.8155,520.9093,20745.0
2024-04-11 15:30:00,523.79,524.52,522.65,523.18,64881.0,520.8795,521.6055,519.7458,520.2729,64881.0
2024-04-12 09:30:00,521.5,527.28,521.5,524.94,16618.0,518.6022,524.3501,518.6022,522.0231,16618.0
2024-04-12 10:00:00,525.27,527.99,524.39,525.12,30179.0,522.3513,525.0562,521.4762,522.2021,30179.0
2024-04-12 10:30:00,525.59,527.07,524.76,526.29,7206.0,522.6695,524.1413,521.8441,523.3656,7206.0
2024-04-12 11:00:00,526.19,526.83,525.54,526.37,5559.0,523.2662,523.9026,522.6198,523.4452,5559.0
2024-04-12 11:30:00,526.91,527.17,524.18,524.18,6584.0,523.9822,524.2407,521.2673,521.2673,6584.0
2024-04-12 12:00:00,524.51,524.69,523.85,524.03,7244.0,521.5955,521.7745,520.9392,521.1182,7244.0
2024-04-12 12:30:00,523.74,523.74,521.86,522.43,7457.0,520.8298,520.8298,518.9602,519.5271,7457.0
2024-04-12 13:00:00,521.98,522.49,521.66,522.43,4845.0,519.0796,519.5867,518.7613,519.5271,4845.0
2024-04-12 13:30:00,522.26,523.1,521.8,522.63,7470.0,519.358,520.1933,518.9006,519.726,7470.0
2024-04-12 14:00:00,522.24,522.98,521.71,522.55,8058.0,519.3381,520.074,518.8111,519.6464,8058.0
2024-04-12 14:30:00,522.3,523.4,522.0,522.96,7846.0,519.3978,520.4917,519.0995,520.0541,7846.0
2024-04-12 15:00:00,522.8,523.14,522.26,523.13,12648.0,519.895,520.2331,519.358,520.2232,12648.0
2024-04-12 15:30:00,523.05,524.42,522.33,523.42,63007.0,520.1436,521.506,519.4276,520.5116,63007.0
2024-04-15 09:30:00,524.0,529.41,524.0,527.9,30001.0,521.0883,526.4683,521.0883,524.9667,30001.0
2024-04-15 10:00:00,527.9,528.29,526.8,527.05,17233.0,524.9667,525.3545,523.8728,524.1214,17233.0
2024-04-15 10:30:00,527.24,527.24,525.62,526.72,5199.0,524.3103,524.3103,522.6993,523.7932,5199.0
2024-04-15 11:00:00,526.77,527.27,526.36,526.36,5358.0,523.843,524.3402,523.4352,523.4352,5358.0
2024-04-15 11:30:00,526.99,527.66,526.78,526.94,3727.0,524.0617,524.728,523.8529,524.012,3727.0
2024-04-15 12:00:00,526.6,527.48,526.6,527.15,5586.0,523.6739,524.549,523.6739,524.2208,5586.0
2024-04-15 12:30:00,527.02,527.95,525.83,526.01,4306.0,524.0916,525.0164,522.9082,523.0872,4306.0
2024-04-15 13:00:00,526.41,526.44,525.36,525.56,2495.0,523.485,523.5148,522.4408,522.6397,2495.0
2024-04-15 13:30:00,525.4,525.87,524.96,525.78,3524.0,522.4806,522.948,522.043,522.8585,3524.0
2024-04-15 14:00:00,525.79,525.79,524.75,524.75,2313.0,522.8684,522.8684,521.8342,521.8342,2313.0
2024-04-15 14:30:00,525.15,525.7,524.93,525.48,5726.0,522.232,522.7789,522.0132,522.5601,5726.0
2024-04-15 15:00:00,525.34,525.46,523.03,524.0,6052.0,522.4209,522.5402,520.1237,521.0883,6052.0
2024-04-15 15:30:00,524.47,525.09,522.63,522.7,35414.0,521.5557,522.1723,519.726,519.7956,35414.0
2024-04-16 09:30:00,528.67,531.21,526.47,530.78,21865.0,525.7324,528.2583,523.5446,527.8307,21865.0
2024-04-16 10:00:00,531.06,531.07,528.14,529.0,13079.0,528.1091,528.1191,525.2053,526.0606,13079.0
2024-04-16 10:30:00,528.9,528.9,526.53,527.4,7533.0,525.9611,525.9611,523.6043,524.4694,7533.0
2024-04-16 11:00:00,527.66,527.85,525.57,525.85,7806.0,524.728,524.9169,522.6496,522.9281,7806.0
2024-04-16 11:30:00,525.8,527.0,525.79,526.85,5133.0,522.8783,524.0717,522.8684,523.9225,5133.0
2024-04-16 12:00:00,526.58,527.46,525.98,527.2,3599.0,523.654,524.5291,523.0573,524.2706,3599.0
2024-04-16 12:30:00,527.99,528.43,526.88,526.88,6264.0,525.0562,525.4937,523.9523,523.9523,6264.0
2024-04-16 13:00:00,526.61,527.19,525.59,526.66,5190.0,523.6838,524.2606,522.6695,523.7336,5190.0
2024-04-16 13:30:00,526.44,528.17,526.18,527.68,5788.0,523.5148,525.2352,523.2562,524.7479,5788.0
2024-04-16 14:00:00,527.58,528.9,526.8,526.93,5136.0,524.6484,525.9611,523.8728,524.0021,5136.0
2024-04-16 14:30:00,527.39,529.14,527.39,529.13,4838.0,524.4595,526.1998,524.4595,526.1898,4838.0
2024-04-16 15:00:00,528.9,529.09,527.66,529.09,5870.0,525.9611,526.1501,524.728,526.1501,5870.0
2024-04-16 15:30:00,528.76,528.78,527.13,528.41,28189.0,525.8219,525.8418,524.201,525.4738,28189.0
2024-04-17 09:30:00,530.62,532.0,526.67,529.91,13835.0,527.6716,529.0439,523.7435,526.9655,13835.0
2024-04-17 10:00:00,529.53,529.7,526.47,527.24,12122.0,526.5876,526.7567,523.5446,524.3103,12122.0
2024-04-17 10:30:00,527.25,528.09,526.13,526.52,6436.0,524.3203,525.1556,523.2065,523.5943,6436.0
2024-04-17 11:00:00,526.5,527.28,526.05,527.28,3748.0,523.5745,524.3501,523.127,524.3501,3748.0
2024-04-17 11:30:00,526.57,526.94,525.24,526.78,13522.0,523.6441,524.012,522.3215,523.8529,13522.0
2024-04-17 12:00:00,526.4,526.72,525.01,525.01,7735.0,523.475,523.7932,522.0927,522.0927,7735.0
2024-04-17 12:30:00,524.89,525.32,524.27,525.1,5085.0,521.9734,522.401,521.3568,522.1822,5085.0
2024-04-17 13:00:00,525.22,526.41,524.71,525.4,5707.0,522.3016,523.485,521.7944,522.4806,5707.0
2024-04-17 13:30:00,525.19,525.91,525.19,525.67,4874.0,522.2717,522.9877,522.2717,522.7491,4874.0
2024-04-17 14:00:00,526.02,526.3,525.3,525.76,18283.0,523.0971,523.3756,522.3811,522.8386,18283.0
2024-04-17 14:30:00,525.83,528.33,525.83,527.27,7624.0,522.9082,525.3943,522.9082,524.3402,7624.0
2024-04-17 15:00:00,527.03,527.72,526.28,527.46,5107.0,524.1015,524.7877,523.3557,524.5291,5107.0
2024-04-17 15:30:00,527.75,527.76,525.24,525.95,37336.0,524.8175,524.8274,522.3215,523.0275,37336.0
2024-04-18 09:30:00,528.42,528.42,524.92,526.38,16532.0,525.4838,525.4838,522.0032,523.4551,16532.0
2024-04-18 10:00:00,526.45,526.64,523.89,524.21,13710.0,523.5247,523.7137,520.979,521.2972,13710.0
2024-04-18 10:30:00,523.91,524.12,522.39,522.93,14651.0,520.9988,521.2077,519.4873,520.0243,14651.0
2024-04-18 11:00:00,522.84,523.32,520.29,520.31,13031.0,519.9348,520.4121,517.399,517.4188,13031.0
2024-04-18 11:30:00,520.47,520.66,518.25,520.66,28109.0,517.578,517.7669,515.3703,517.7669,28109.0
2024-04-18 12:00:00,520.5,520.66,519.1,519.17,12130.0,517.6078,517.7669,516.2156,516.2852,12130.0
2024-04-18 12:30:00,519.39,519.68,517.62,518.04,13478.0,516.504,516.7923,514.7438,515.1615,13478.0
2024-04-18 13:00:00,518.21,518.21,514.88,515.22,23414.0,515.3305,515.3305,512.019,512.3571,23414.0
2024-04-18 13:30:00,515.42,516.59,514.91,515.95,21837.0,512.556,513.7195,512.0489,513.0831,21837.0
2024-04-18 14:00:00,515.66,518.39,514.9,518.27,24327.0,512.7947,515.5095,512.0389,515.3902,24327.0
2024-04-18 14:30:00,518.28,519.89,517.75,519.55,9201.0,515.4001,517.0012,514.8731,516.6631,9201.0
2024-04-18 15:00:00,519.73,519.92,518.29,518.99,11370.0,516.8421,517.031,515.4101,516.1062,11370.0
2024-04-18 15:30:00,519.21,519.89,518.0,518.57,54889.0,516.325,517.0012,515.1217,515.6885,54889.0
2024-04-19 09:30:00,520.01,520.01,517.01,518.56,63126.0,517.1205,517.1205,514.1372,515.6786,63126.0
2024-04-19 10:00:00,518.87,519.51,517.71,518.61,32474.0,515.9868,516.6233,514.8333,515.7283,32474.0
2024-04-19 10:30:00,518.78,522.0,518.78,520.71,15013.0,515.8973,519.0995,515.8973,517.8166,15013.0
2024-04-19 11:00:00,520.36,521.62,519.57,521.52,12988.0,517.4686,518.7216,516.683,518.6221,12988.0
2024-04-19 11:30:00,521.91,522.2,521.04,522.2,7829.0,519.01,519.2983,518.1448,519.2983,7829.0
2024-04-19 12:00:00,521.64,522.84,521.51,522.64,9487.0,518.7415,519.9348,518.6122,519.7359,9487.0
2024-04-19 12:30:00,522.6,522.6,521.39,522.3,8735.0,519.6961,519.6961,518.4928,519.3978,8735.0
2024-04-19 13:00:00,522.46,524.0,522.08,522.92,15749.0,519.5569,521.0883,519.179,520.0143,15749.0
2024-04-19 13:30:00,522.97,523.82,522.81,523.61,7185.0,520.0641,520.9093,519.905,520.7005,7185.0
2024-04-19 14:00:00,523.48,524.99,523.2,524.09,9277.0,520.5712,522.0728,520.2928,521.1778,9277.0
2024-04-19 14:30:00,524.18,525.14,524.05,524.32,12826.0,521.2673,522.222,521.1381,521.4066,12826.0
2024-04-19 15:00:00,524.35,525.16,523.39,525.16,15144.0,521.4364,522.2419,520.4817,522.2419,15144.0
2024-04-19 15:30:00,525.01,525.83,523.98,524.83,59800.0,522.0927,522.9082,521.0685,521.9137,59800.0
2024-04-22 09:30:00,525.0,530.97,521.97,522.61,101784.0,522.0828,528.0196,519.0696,519.7061,101784.0
2024-04-22 10:00:00,522.8,523.45,518.25,518.9,58012.0,519.895,520.5414,515.3703,516.0167,58012.0
2024-04-22 10:30:00,518.16,520.04,517.82,520.03,31645.0,515.2808,517.1503,514.9427,517.1404,31645.0
2024-04-22 11:00:00,520.37,527.02,520.36,527.01,50023.0,517.4785,524.0916,517.4686,524.0816,50023.0
2024-04-22 11:30:00,526.87,529.51,525.56,529.33,28321.0,523.9424,526.5677,522.6397,526.3887,28321.0
2024-04-22 12:00:00,529.78,531.53,529.65,530.25,13369.0,526.8362,528.5765,526.7069,527.3036,13369.0
2024-04-22 12:30:00,530.39,531.45,530.25,531.08,13140.0,527.4428,528.4969,527.3036,528.129,13140.0
2024-04-22 13:00:00,531.09,531.75,529.85,531.59,9458.0,528.1389,528.7953,526.9058,528.6362,9458.0
2024-04-22 13:30:00,531.28,533.22,531.0,532.89,5861.0,528.3279,530.2571,528.0494,529.9289,5861.0
2024-04-22 14:00:00,533.01,533.01,531.14,531.14,12043.0,530.0483,530.0483,528.1887,528.1887,12043.0
2024-04-22 14:30:00,531.18,531.18,529.75,530.42,10232.0,528.2284,528.2284,526.8064,527.4727,10232.0
2024-04-22 15:00:00,530.42,530.53,529.38,530.04,10945.0,527.4727,527.5821,526.4384,527.0948,10945.0
2024-04-22 15:30:00,529.99,530.04,526.78,527.79,64181.0,527.0451,527.0948,523.8529,524.8573,64181.0
2024-04-23 09:30:00,528.69,531.3,527.89,529.54,10865.0,525.7523,528.3478,524.9567,526.5976,10865.0
2024-04-23 10:00:00,530.15,531.92,529.99,531.26,8764.0,527.2042,528.9643,527.0451,528.308,8764.0
2024-04-23 10:30:00,531.08,532.05,530.6,531.87,4578.0,528.129,529.0936,527.6517,528.9146,4578.0
2024-04-23 11:00:00,532.5,532.85,531.08,531.26,5171.0,529.5411,529.8892,528.129,528.308,5171.0
2024-04-23 11:30:00,531.56,531.71,530.76,531.09,4056.0,528.6063,528.7555,527.8108,528.1389,4056.0
2024-04-23 12:00:00,530.94,532.44,530.81,531.96,6753.0,527.9898,529.4814,527.8605,529.0041,6753.0
2024-04-23 12:30:00,532.01,532.22,531.47,531.87,7300.0,529.0538,529.2627,528.5168,528.9146,7300.0
2024-04-23 13:00:00,531.8,531.86,530.49,531.04,4768.0,528.845,528.9047,527.5423,528.0892,4768.0
2024-04-23 13:30:00,531.13,531.6,530.68,531.35,6872.0,528.1787,528.6461,527.7312,528.3975,6872.0
2024-04-23 14:00:00,531.74,532.83,531.64,532.6,4539.0,528.7853,529.8693,528.6859,529.6406,4539.0
2024-04-23 14:30:00,532.45,532.86,531.6,531.84,9194.0,529.4914,529.8991,528.6461,528.8848,9194.0
2024-04-23 15:00:00,532.13,532.13,529.96,530.9,9453.0,529.1732,529.1732,527.0152,527.95,9453.0
2024-04-23 15:30:00,530.76,532.65,530.76,532.23,30943.0,527.8108,529.6903,527.8108,529.2726,30943.0
2024-04-24 09:30:00,531.64,532.06,529.28,530.72,16503.0,528.6859,529.1036,526.339,527.771,16503.0
2024-04-24 10:00:00,531.16,533.83,530.65,533.13,7960.0,528.2086,530.8637,527.7014,530.1676,7960.0
2024-04-24 10:30:00,532.56,532.73,530.34,531.18,3734.0,529.6008,529.7698,527.3931,528.2284,3734.0
2024-04-24 11:00:00,531.21,531.42,529.76,530.89,6390.0,528.2583,528.4671,526.8163,527.9401,6390.0
2024-04-24 11:30:00,530.93,531.67,530.39,531.39,8947.0,527.9798,528.7157,527.4428,528.4373,8947.0
2024-04-24 12:00:00,531.47,533.66,531.46,533.66,5185.0,528.5168,530.6947,528.5069,530.6947,5185.0
2024-04-24 12:30:00,533.44,533.62,531.71,532.34,9230.0,530.4759,530.6549,528.7555,529.382,9230.0
2024-04-24 13:00:00,531.99,532.65,531.82,532.65,4635.0,529.0339,529.6903,528.8649,529.6903,4635.0
2024-04-24 13:30:00,532.65,535.57,532.65,535.21,8572.0,529.6903,532.5941,529.6903,532.2361,8572.0
2024-04-24 14:00:00,535.25,536.0,534.74,535.47,13429.0,532.2758,533.0217,531.7687,532.4946,13429.0
2024-04-24 14:30:00,535.67,537.15,535.21,536.21,11009.0,532.6935,534.1653,532.2361,533.2305,11009.0
2024-04-24 15:00:00,535.8,536.26,534.72,535.66,8182.0,532.8228,533.2802,531.7488,532.6836,8182.0
2024-04-24 15:30:00,535.66,536.49,535.05,535.38,40809.0,532.6836,533.5089,532.0769,532.4051,40809.0
2024-04-25 09:30:00,538.19,539.9,536.57,538.0,18565.0,535.1995,536.9,533.5885,535.0106,18565.0
2024-04-25 10:00:00,538.3,538.3,535.89,536.86,6923.0,535.3089,535.3089,532.9123,533.8769,6923.0
2024-04-25 10:30:00,537.64,537.81,534.72,536.68,10703.0,534.6526,534.8216,531.7488,533.6979,10703.0
2024-04-25 11:00:00,536.05,539.48,536.04,539.48,6113.0,533.0714,536.4823,533.0614,536.4823,6113.0
2024-04-25 11:30:00,539.32,540.97,539.31,540.57,11650.0,536.3232,537.964,536.3133,537.5663,11650.0
2024-04-25 12:00:00,540.65,542.3,540.01,542.3,7389.0,537.6458,539.2867,537.0094,539.2867,7389.0
2024-04-25 12:30:00,541.88,542.0,541.38,541.54,7649.0,538.869,538.9883,538.3718,538.5309,7649.0
2024-04-25 13:00:00,541.36,542.01,540.75,541.73,18760.0,538.3519,538.9983,537.7453,538.7198,18760.0
2024-04-25 13:30:00,541.12,541.78,539.95,540.63,8486.0,538.1132,538.7695,536.9497,537.6259,8486.0
2024-04-25 14:00:00,540.8,541.59,540.0,540.0,16818.0,537.795,538.5806,536.9994,536.9994,16818.0
2024-04-25 14:30:00,540.01,540.22,537.84,538.02,25880.0,537.0094,537.2182,534.8514,535.0304,25880.0
2024-04-25 15:00:00,538.82,539.23,538.2,538.65,8586.0,535.826,536.2337,535.2094,535.6569,8586.0
2024-04-25 15:30:00,538.68,540.89,538.54,540.14,48454.0,535.6868,537.8845,535.5475,537.1387,48454.0
2024-04-26 09:30:00,537.99,540.69,534.89,535.17,23209.0,535.0006,537.6856,531.9178,532.1963,23209.0
2024-04-26 10:00:00,535.85,538.38,534.68,536.47,11520.0,532.8725,535.3884,531.709,533.4891,11520.0
2024-04-26 10:30:00,536.52,540.99,536.52,540.99,6733.0,533.5388,537.9839,533.5388,537.9839,6733.0
2024-04-26 11:00:00,540.17,540.4,538.65,539.3,5222.0,537.1685,537.3972,535.6569,536.3033,5222.0
2024-04-26 11:30:00,539.56,540.57,539.21,539.21,49095.0,536.5619,537.5663,536.2138,536.2138,49095.0
2024-04-26 12:00:00,539.05,540.44,538.73,539.95,15186.0,536.0547,537.437,535.7365,536.9497,15186.0
2024-04-26 12:30:00,540.23,541.26,539.79,541.26,5676.0,537.2282,538.2524,536.7906,538.2524,5676.0
2024-04-26 13:00:00,541.23,542.85,540.7,542.35,5025.0,538.2226,539.8336,537.6955,539.3364,5025.0
2024-04-26 13:30:00,542.44,544.36,542.44,544.03,10857.0,539.4259,541.3352,539.4259,541.007,10857.0
2024-04-26 14:00:00,543.95,544.17,542.8,542.89,5930.0,540.9275,541.1463,539.7839,539.8734,5930.0
2024-04-26 14:30:00,543.08,544.25,543.05,543.99,9276.0,540.0623,541.2258,540.0325,540.9673,9276.0
2024-04-26 15:00:00,543.95,544.81,543.77,544.42,13148.0,540.9275,541.7827,540.7485,541.3949,13148.0
2024-04-26 15:30:00,544.62,544.69,543.12,543.18,43146.0,541.5938,541.6634,540.1021,540.1618,43146.0
2024-04-29 09:30:00,542.62,543.25,539.55,540.34,11891.0,539.6049,540.2314,536.5519,537.3375,11891.0
2024-04-29 10:00:00,540.43,542.75,540.05,541.79,13561.0,537.427,539.7342,537.0492,538.7795,13561.0
2024-04-29 10:30:00,540.79,541.42,538.79,539.04,14178.0,537.785,538.4115,535.7962,536.0448,14178.0
2024-04-29 11:00:00,538.9,539.02,537.39,537.39,8192.0,535.9055,536.0249,534.4039,534.4039,8192.0
2024-04-29 11:30:00,537.03,538.27,535.68,538.27,12979.0,534.0459,535.279,532.7034,535.279,12979.0
2024-04-29 12:00:00,538.48,539.68,538.33,539.02,8151.0,535.4879,536.6812,535.3387,536.0249,8151.0
2024-04-29 12:30:00,539.69,539.69,539.13,539.14,1578.0,536.6912,536.6912,536.1343,536.1442,1578.0
2024-04-29 13:00:00,538.54,538.82,538.02,538.13,8355.0,535.5475,535.826,535.0304,535.1398,8355.0
2024-04-29 13:30:00,538.17,538.24,537.34,537.34,4924.0,535.1796,535.2492,534.3542,534.3542,4924.0
2024-04-29 14:00:00,537.1,537.93,537.08,537.67,4360.0,534.1156,534.9409,534.0957,534.6824,4360.0
2024-04-29 14:30:00,537.46,537.7,536.66,537.02,6066.0,534.4736,534.7122,533.678,534.036,6066.0
2024-04-29 15:00:00,536.68,536.75,535.8,536.26,14243.0,533.6979,533.7675,532.8228,533.2802,14243.0
2024-04-29 15:30:00,536.27,538.34,535.52,536.88,155684.0,533.2902,535.3487,532.5443,533.8968,155684.0
2024-04-30 09:30:00,536.18,538.72,534.38,535.27,14126.0,533.2007,535.7265,531.4107,532.2957,14126.0
2024-04-30 10:00:00,535.69,537.48,535.69,536.15,5064.0,532.7134,534.4934,532.7134,533.1708,5064.0
2024-04-30 10:30:00,536.28,538.47,535.2,538.16,8572.0,533.3001,535.4779,532.2261,535.1697,8572.0
2024-04-30 11:00:00,538.05,538.05,535.42,536.01,8111.0,535.0603,535.0603,532.4449,533.0316,8111.0
2024-04-30 11:30:00,535.86,536.28,535.43,536.28,7456.0,532.8824,533.3001,532.4548,533.3001,7456.0
2024-04-30 12:00:00,536.21,538.54,535.7,538.53,7421.0,533.2305,535.5475,532.7233,535.5376,7421.0
2024-04-30 12:30:00,538.32,538.33,536.89,537.56,3589.0,535.3288,535.3387,533.9067,534.573,3589.0
2024-04-30 13:00:00,537.04,537.54,536.16,536.34,4188.0,534.0559,534.5531,533.1808,533.3598,4188.0
2024-04-30 13:30:00,536.54,538.72,536.36,538.19,4801.0,533.5587,535.7265,533.3797,535.1995,4801.0
2024-04-30 14:00:00,538.01,539.19,536.69,538.28,12612.0,535.0205,536.1939,533.7078,535.289,12612.0
2024-04-30 14:30:00,538.22,538.26,536.11,536.19,6232.0,535.2293,535.2691,533.1311,533.2106,6232.0
2024-04-30 15:00:00,536.41,536.94,535.27,535.27,19096.0,533.4294,533.9564,532.2957,532.2957,19096.0
2024-04-30 15:30:00,535.07,537.75,533.75,537.39,87096.0,532.0968,534.7619,530.7842,534.4039,87096.0
2024-05-01 09:30:00,532.3,532.55,518.27,520.72,82853.0,529.3422,529.5908,515.3902,517.8266,82853.0
2024-05-01 10:00:00,521.38,527.58,521.38,527.32,33928.0,518.4829,524.6484,518.4829,524.3899,33928.0
2024-05-01 10:30:00,527.22,531.12,526.93,531.12,29028.0,524.2905,528.1688,524.0021,528.1688,29028.0
2024-05-01 11:00:00,530.82,533.71,530.08,531.06,25626.0,527.8704,530.7444,527.1346,528.1091,25626.0
2024-05-01 11:30:00,531.1,532.57,531.09,531.84,15476.0,528.1489,529.6107,528.1389,528.8848,15476.0
2024-05-01 12:00:00,531.79,533.27,531.79,533.0,10117.0,528.8351,530.3068,528.8351,530.0383,10117.0
2024-05-01 12:30:00,532.95,534.58,532.1,532.67,11985.0,529.9886,531.6096,529.1433,529.7102,11985.0
2024-05-01 13:00:00,532.64,535.1,532.47,532.53,13859.0,529.6803,532.1267,529.5113,529.5709,13859.0
2024-05-01 13:30:00,532.53,532.86,529.17,531.58,56204.0,529.5709,529.8991,526.2296,528.6262,56204.0
2024-05-01 14:00:00,530.93,532.64,530.93,532.63,14009.0,527.9798,529.6803,527.9798,529.6704,14009.0
2024-05-01 14:30:00,532.74,532.74,529.57,531.76,21117.0,529.7798,529.7798,526.6274,528.8052,21117.0
2024-05-01 15:00:00,531.72,532.21,529.99,531.38,19117.0,528.7654,529.2527,527.0451,528.4273,19117.0
2024-05-01 15:30:00,531.96,532.74,529.14,530.91,107675.0,529.0041,529.7798,526.1998,527.9599,107675.0
2024-05-02 09:30:00,529.65,530.17,524.89,529.88,21586.0,526.7069,527.2241,521.9734,526.9357,21586.0
2024-05-02 10:00:00,529.43,531.47,528.47,530.81,18099.0,526.4882,528.5168,525.5335,527.8605,18099.0
2024-05-02 10:30:00,531.5,533.8,531.38,532.22,9540.0,528.5467,530.8339,528.4273,529.2627,9540.0
2024-05-02 11:00:00,531.6,531.91,529.33,529.34,14251.0,528.6461,528.9544,526.3887,526.3987,14251.0
2024-05-02 11:30:00,528.84,529.28,526.69,528.79,28441.0,525.9014,526.339,523.7634,525.8517,28441.0
2024-05-02 12:00:00,529.29,529.34,527.91,528.99,14814.0,526.3489,526.3987,524.9766,526.0506,14814.0
2024-05-02 12:30:00,528.66,530.51,528.51,530.32,13754.0,525.7224,527.5622,525.5733,527.3732,13754.0
2024-05-02 13:00:00,530.12,530.56,529.31,530.38,5309.0,527.1743,527.6119,526.3688,527.4329,5309.0
2024-05-02 13:30:00,530.59,530.59,528.72,528.86,18938.0,527.6417,527.6417,525.7821,525.9213,18938.0
2024-05-02 14:00:00,528.83,530.93,528.82,530.86,21260.0,525.8915,527.9798,525.8816,527.9102,21260.0
2024-05-02 14:30:00,530.62,531.57,530.16,531.22,6566.0,527.6716,528.6163,527.2141,528.2682,6566.0
2024-05-02 15:00:00,531.3,531.36,530.0,530.21,9187.0,528.3478,528.4074,527.055,527.2638,9187.0
2024-05-02 15:30:00,530.01,530.79,529.51,530.29,72771.0,527.0649,527.8406,526.5677,527.3434,72771.0
2024-05-03 09:30:00,530.0,530.0,521.51,521.72,60242.0,527.055,527.055,518.6122,518.821,60242.0
2024-05-03 10:00:00,521.57,525.61,520.49,523.48,26666.0,518.6718,522.6894,517.5978,520.5712,26666.0
2024-05-03 10:30:00,522.95,524.16,521.46,523.94,36899.0,520.0442,521.2475,518.5625,521.0287,36899.0
2024-05-03 11:00:00,524.03,525.0,521.84,522.87,37563.0,521.1182,522.0828,518.9403,519.9646,37563.0
2024-05-03 11:30:00,522.77,522.99,520.62,522.32,45519.0,519.8652,520.084,517.7271,519.4177,45519.0
2024-05-03 12:00:00,522.33,525.24,522.32,525.18,14534.0,519.4276,522.3215,519.4177,522.2618,14534.0
2024-05-03 12:30:00,525.13,527.09,524.87,524.87,14077.0,522.2121,524.1612,521.9535,521.9535,14077.0
2024-05-03 13:00:00,524.8,527.02,524.74,526.26,15349.0,521.8839,524.0916,521.8242,523.3358,15349.0
2024-05-03 13:30:00,526.2,526.67,525.31,525.92,19634.0,523.2761,523.7435,522.3911,522.9977,19634.0
2024-05-03 14:00:00,526.06,527.48,525.58,526.06,21815.0,523.1369,524.549,522.6596,523.1369,21815.0
2024-05-03 14:30:00,526.07,527.67,525.59,527.02,28286.0,523.1468,524.7379,522.6695,524.0916,28286.0
2024-05-03 15:00:00,527.04,527.77,526.38,527.29,56029.0,524.1115,524.8374,523.4551,524.3601,56029.0
2024-05-03 15:30:00,527.14,528.95,526.67,528.87,67692.0,524.2109,526.0108,523.7435,525.9313,67692.0
2024-05-06 09:30:00,531.24,534.23,530.81,532.7,16131.0,528.2881,531.2615,527.8605,529.74,16131.0
2024-05-06 10:00:00,533.1,534.24,531.05,532.87,13939.0,530.1378,531.2714,528.0992,529.9091,13939.0
2024-05-06 10:30:00,532.85,533.76,532.33,533.76,8612.0,529.8892,530.7941,529.3721,530.7941,8612.0
2024-05-06 11:00:00,533.5,534.63,532.84,533.29,13401.0,530.5356,531.6593,529.8792,530.3267,13401.0
2024-05-06 11:30:00,533.39,534.54,532.96,532.96,10645.0,530.4262,531.5698,529.9986,529.9986,10645.0
2024-05-06 12:00:00,532.76,533.25,531.92,533.25,7465.0,529.7997,530.2869,528.9643,530.2869,7465.0
2024-05-06 12:30:00,533.18,533.34,531.02,532.92,16294.0,530.2173,530.3764,528.0693,529.9588,16294.0
2024-05-06 13:00:00,533.13,533.59,531.88,532.19,7786.0,530.1676,530.6251,528.9246,529.2328,7786.0
2024-05-06 13:30:00,532.52,532.52,531.33,531.56,6224.0,529.561,529.561,528.3776,528.6063,6224.0
2024-05-06 14:00:00,531.54,532.16,531.22,531.49,13452.0,528.5864,529.203,528.2682,528.5367,13452.0
2024-05-06 14:30:00,531.89,532.24,530.8,530.8,14807.0,528.9345,529.2826,527.8506,527.8506,14807.0
2024-05-06 15:00:00,531.05,532.86,530.88,532.57,14860.0,528.0992,529.8991,527.9301,529.6107,14860.0
2024-05-06 15:30:00,532.75,534.22,531.6,533.29,71603.0,529.7897,531.2516,528.6461,530.3267,71603.0
2024-05-07 09:30:00,533.55,536.26,533.51,534.31,23277.0,530.5853,533.2802,530.5455,531.3411,23277.0
2024-05-07 10:00:00,534.69,538.33,534.64,538.33,14713.0,531.7189,535.3387,531.6692,535.3387,14713.0
2024-05-07 10:30:00,538.09,539.61,537.05,538.2,8047.0,535.1,536.6116,534.0658,535.2094,8047.0
2024-05-07 11:00:00,537.71,538.34,536.16,538.34,10443.0,534.7222,535.3487,533.1808,535.3487,10443.0
2024-05-07 11:30:00,538.39,541.24,538.11,540.94,15792.0,535.3984,538.2325,535.1199,537.9342,15792.0
2024-05-07 12:00:00,540.75,541.27,539.58,540.97,21628.0,537.7453,538.2624,536.5818,537.964,21628.0
2024-05-07 12:30:00,540.8,540.85,538.47,540.47,23083.0,537.795,537.8447,535.4779,537.4668,23083.0
2024-05-07 13:00:00,540.49,540.91,539.88,540.76,13228.0,537.4867,537.9044,536.8801,537.7552,13228.0
2024-05-07 13:30:00,540.76,541.31,539.74,540.9,17716.0,537.7552,538.3022,536.7409,537.8944,17716.0
2024-05-07 14:00:00,541.01,542.0,540.45,540.76,17044.0,538.0038,538.9883,537.4469,537.7552,17044.0
2024-05-07 14:30:00,540.76,541.03,539.12,539.92,32093.0,537.7552,538.0237,536.1243,536.9199,32093.0
2024-05-07 15:00:00,539.94,542.99,539.77,542.98,54285.0,536.9398,539.9728,536.7707,539.9629,54285.0
2024-05-07 15:30:00,543.0,546.63,542.46,544.53,230527.0,539.9828,543.5926,539.4458,541.5043,230527.0
2024-05-08 09:30:00,552.31,566.01,549.56,551.43,146238.0,549.241,562.8649,546.5063,548.3659,146238.0
2024-05-08 10:00:00,551.86,553.17,549.8,550.22,94314.0,548.7935,550.0963,546.745,547.1626,94314.0
2024-05-08 10:30:00,551.0,553.61,549.61,552.74,71813.0,547.9383,550.5338,546.556,549.6686,71813.0
2024-05-08 11:00:00,552.62,552.62,545.18,546.68,41459.0,549.5493,549.5493,542.1507,543.6423,41459.0
2024-05-08 11:30:00,546.54,546.82,544.75,546.32,30009.0,543.5031,543.7815,541.723,543.2843,30009.0
2024-05-08 12:00:00,546.51,546.76,543.52,543.52,14349.0,543.4733,543.7219,540.4999,540.4999,14349.0
2024-05-08 12:30:00,543.65,544.28,541.04,544.2,37864.0,540.6292,541.2557,538.0337,541.1761,37864.0
2024-05-08 13:00:00,544.39,546.71,543.89,543.96,63097.0,541.365,543.6722,540.8678,540.9374,63097.0
2024-05-08 13:30:00,543.76,544.03,542.68,543.38,20721.0,540.7385,541.007,539.6645,540.3607,20721.0
2024-05-08 14:00:00,543.32,543.66,540.35,541.25,24431.0,540.301,540.6391,537.3475,538.2425,24431.0
2024-05-08 14:30:00,541.01,541.01,538.61,540.47,40866.0,538.0038,538.0038,535.6172,537.4668,40866.0
2024-05-08 15:00:00,540.47,541.69,539.57,540.77,31673.0,537.4668,538.68,536.5718,537.7652,31673.0
2024-05-08 15:30:00,540.79,544.17,540.14,543.62,65100.0,537.785,541.1463,537.1387,540.5993,65100.0
2024-05-09 09:30:00,543.89,550.76,543.89,549.2,21400.0,540.8678,547.6996,540.8678,546.1483,21400.0
2024-05-09 10:00:00,549.59,551.46,548.96,550.95,37502.0,546.5361,548.3958,545.9096,547.8886,37502.0
2024-05-09 10:30:00,550.9,552.13,550.64,551.99,22428.0,547.8389,549.062,547.5803,548.9228,22428.0
2024-05-09 11:00:00,551.9,553.07,551.37,552.62,33084.0,548.8333,549.9968,548.3063,549.5493,33084.0
2024-05-09 11:30:00,552.74,553.51,550.78,552.32,20411.0,549.6686,550.4344,547.7195,549.251,20411.0
2024-05-09 12:00:00,552.71,553.75,552.1,553.69,11822.0,549.6388,550.673,549.0322,550.6134,11822.0
2024-05-09 12:30:00,553.68,553.86,550.35,553.23,24184.0,550.6034,550.7824,547.2919,550.1559,24184.0
2024-05-09 13:00:00,553.21,554.31,552.67,554.31,11081.0,550.136,551.2299,549.599,551.2299,11081.0
2024-05-09 13:30:00,554.31,555.38,553.75,555.32,21101.0,551.2299,552.294,550.673,552.2343,21101.0
2024-05-09 14:00:00,555.34,555.36,553.82,554.28,14129.0,552.2542,552.2741,550.7426,551.2001,14129.0
2024-05-09 14:30:00,554.31,555.12,553.81,554.81,16434.0,551.2299,552.0354,550.7327,551.7271,16434.0
2024-05-09 15:00:00,554.89,555.93,553.61,555.79,32136.0,551.8067,552.8409,550.5338,552.7017,32136.0
2024-05-09 15:30:00,555.79,556.46,554.77,555.09,108618.0,552.7017,553.368,551.6874,552.0056,108618.0
2024-05-10 09:30:00,556.27,560.49,556.13,558.89,23405.0,553.179,557.3756,553.0398,555.7845,23405.0
2024-05-10 10:00:00,558.88,559.59,556.27,559.59,16190.0,555.7745,556.4806,553.179,556.4806,16190.0
2024-05-10 10:30:00,559.28,559.94,557.97,559.67,18126.0,556.1723,556.8286,554.8696,556.5601,18126.0
2024-05-10 11:00:00,559.45,559.64,558.03,558.96,13146.0,556.3414,556.5303,554.9293,555.8541,13146.0
2024-05-10 11:30:00,558.96,559.67,558.67,559.65,14494.0,555.8541,556.5601,555.5657,556.5402,14494.0
2024-05-10 12:00:00,559.39,559.69,558.09,558.96,19450.0,556.2817,556.58,554.9889,555.8541,19450.0
2024-05-10 12:30:00,559.0,559.25,558.52,558.84,9033.0,555.8939,556.1425,555.4165,555.7348,9033.0
2024-05-10 13:00:00,558.79,559.08,557.26,557.63,15904.0,555.685,555.9734,554.1635,554.5315,15904.0
2024-05-10 13:30:00,557.49,557.96,557.08,557.54,10706.0,554.3923,554.8596,553.9845,554.442,10706.0
2024-05-10 14:00:00,557.48,558.27,557.27,558.26,12946.0,554.3823,555.1679,554.1735,555.158,12946.0
2024-05-10 14:30:00,558.14,559.19,557.69,559.08,27984.0,555.0386,556.0828,554.5911,555.9734,27984.0
2024-05-10 15:00:00,559.11,559.29,558.45,558.61,17570.0,556.0033,556.1823,555.3469,555.506,17570.0
2024-05-10 15:30:00,558.59,560.13,558.35,559.62,80716.0,555.4861,557.0176,555.2475,556.5104,80716.0
2024-05-13 09:30:00,558.7,563.36,558.7,560.72,17159.0,555.5955,560.2296,555.5955,557.6043,17159.0
2024-05-13 10:00:00,560.55,561.53,559.62,560.47,13611.0,557.4352,558.4098,556.5104,557.3557,13611.0
2024-05-13 10:30:00,559.78,559.9,558.01,559.57,18983.0,556.6695,556.7889,554.9094,556.4607,18983.0
2024-05-13 11:00:00,559.37,561.76,559.15,561.43,15324.0,556.2618,558.6385,556.043,558.3104,15324.0
2024-05-13 11:30:00,561.43,561.51,559.27,559.56,16820.0,558.3104,558.3899,556.1624,556.4507,16820.0
2024-05-13 12:00:00,559.38,559.42,557.25,557.7,11965.0,556.2717,556.3115,554.1536,554.6011,11965.0
2024-05-13 12:30:00,557.58,557.85,555.93,556.06,8688.0,554.4818,554.7503,552.8409,552.9702,8688.0
2024-05-13 13:00:00,555.9,557.21,555.87,557.08,10379.0,552.8111,554.1138,552.7813,553.9845,10379.0
2024-05-13 13:30:00,556.68,556.86,555.33,556.0,14510.0,553.5868,553.7658,552.2443,552.9105,14510.0
2024-05-13 14:00:00,556.11,556.93,555.83,556.91,10849.0,553.0199,553.8354,552.7415,553.8155,10849.0
2024-05-13 14:30:00,556.68,556.68,555.14,555.22,11361.0,553.5868,553.5868,552.0553,552.1349,11361.0
2024-05-13 15:00:00,555.14,556.15,554.67,555.29,19662.0,552.0553,553.0597,551.5879,552.2045,19662.0
2024-05-13 15:30:00,555.4,556.02,553.58,554.59,64794.0,552.3139,552.9304,550.504,551.5084,64794.0
2024-05-14 09:30:00,554.6,556.74,553.12,556.0,13111.0,551.5183,553.6464,550.0465,552.9105,13111.0
2024-05-14 10:00:00,555.61,556.44,554.23,554.48,12614.0,552.5227,553.3481,551.1504,551.399,12614.0
2024-05-14 10:30:00,554.21,556.37,553.31,554.61,19229.0,551.1305,553.2785,550.2355,551.5283,19229.0
2024-05-14 11:00:00,554.62,554.63,551.7,553.7,17669.0,551.5382,551.5481,548.6344,550.6233,17669.0
2024-05-14 11:30:00,553.37,553.38,552.03,552.14,10712.0,550.2951,550.3051,548.9626,549.072,10712.0
2024-05-14 12:00:00,551.96,553.41,551.95,553.33,7359.0,548.893,550.3349,548.883,550.2554,7359.0
2024-05-14 12:30:00,553.37,553.85,553.01,553.48,5214.0,550.2951,550.7725,549.9371,550.4045,5214.0
2024-05-14 13:00:00,553.48,553.87,552.63,553.81,15103.0,550.4045,550.7924,549.5593,550.7327,15103.0
2024-05-14 13:30:00,553.93,553.98,552.74,553.12,10478.0,550.852,550.9018,549.6686,550.0465,10478.0
2024-05-14 14:00:00,552.87,553.26,552.09,552.74,19932.0,549.7979,550.1858,549.0223,549.6686,19932.0
2024-05-14 14:30:00,552.7,552.7,549.83,551.19,29051.0,549.6289,549.6289,546.7748,548.1273,29051.0
2024-05-14 15:00:00,551.16,552.0,550.53,551.33,13598.0,548.0974,548.9328,547.4709,548.2665,13598.0
2024-05-14 15:30:00,551.31,551.9,550.54,551.32,36982.0,548.2466,548.8333,547.4809,548.2565,36982.0
2024-05-15 09:30:00,548.73,553.04,548.73,552.27,28783.0,545.6809,549.967,545.6809,549.2013,28783.0
2024-05-15 10:00:00,552.39,555.36,552.35,554.55,15337.0,549.3206,552.2741,549.2808,551.4686,15337.0
2024-05-15 10:30:00,554.11,554.95,553.49,554.36,6541.0,551.031,551.8664,550.4145,551.2796,6541.0
2024-05-15 11:00:00,555.02,555.63,553.93,554.99,14709.0,551.936,552.5426,550.852,551.9061,14709.0
2024-05-15 11:30:00,554.97,555.22,552.65,552.97,5811.0,551.8863,552.1349,549.5791,549.8974,5811.0
2024-05-15 12:00:00,553.05,553.17,551.39,551.39,6365.0,549.9769,550.0963,548.3261,548.3261,6365.0
2024-05-15 12:30:00,551.3,551.63,550.66,551.19,10623.0,548.2366,548.5648,547.6002,548.1273,10623.0
2024-05-15 13:00:00,551.26,552.07,551.15,551.15,7781.0,548.1969,549.0024,548.0875,548.0875,7781.0
2024-05-15 13:30:00,550.84,551.22,550.43,550.43,5452.0,547.7792,548.1571,547.3715,547.3715,5452.0
2024-05-15 14:00:00,550.4,551.12,550.4,550.77,9274.0,547.3416,548.0576,547.3416,547.7096,9274.0
2024-05-15 14:30:00,550.6,551.49,550.02,550.31,17717.0,547.5405,548.4256,546.9638,547.2521,17717.0
2024-05-15 15:00:00,550.08,550.54,549.07,549.78,16665.0,547.0234,547.4809,546.019,546.7251,16665.0
2024-05-15 15:30:00,549.77,551.6,548.88,551.52,44869.0,546.7151,548.535,545.8301,548.4554,44869.0
2024-05-16 09:30:00,553.17,555.38,552.77,553.21,9215.0,550.0963,552.294,549.6985,550.136,9215.0
2024-05-16 10:00:00,554.03,554.73,552.58,554.6,10965.0,550.9515,551.6476,549.5095,551.5183,10965.0
2024-05-16 10:30:00,554.56,556.04,553.53,555.3,14570.0,551.4785,552.9503,550.4543,552.2144,14570.0
2024-05-16 11:00:00,555.52,555.71,554.24,555.35,13598.0,552.4332,552.6221,551.1603,552.2641,13598.0
2024-05-16 11:30:00,555.13,555.52,554.03,554.15,15780.0,552.0454,552.4332,550.9515,551.0708,15780.0
2024-05-16 12:00:00,554.26,555.04,554.26,554.4,9205.0,551.1802,551.9559,551.1802,551.3194,9205.0
2024-05-16 12:30:00,554.59,555.43,554.33,554.4,14016.0,551.5084,552.3437,551.2498,551.3194,14016.0
2024-05-16 13:00:00,554.32,556.97,553.89,556.37,45386.0,551.2399,553.8751,550.8123,553.2785,45386.0
2024-05-16 13:30:00,556.47,556.48,554.77,555.1,18884.0,553.3779,553.3879,551.6874,552.0155,18884.0
2024-05-16 14:00:00,555.35,556.05,554.84,555.73,9658.0,552.2641,552.9603,551.757,552.642,9658.0
2024-05-16 14:30:00,555.53,556.77,555.13,556.61,14086.0,552.4431,553.6763,552.0454,553.5171,14086.0
2024-05-16 15:00:00,556.76,557.33,555.68,557.32,29949.0,553.6663,554.2331,552.5923,554.2232,29949.0
2024-05-16 15:30:00,557.29,558.42,555.57,555.58,70154.0,554.1934,555.3171,552.4829,552.4929,70154.0
2024-05-17 09:30:00,559.45,560.86,557.93,559.5,30840.0,556.3414,557.7435,554.8298,556.3911,30840.0
2024-05-17 10:00:00,559.55,560.31,559.2,559.84,8637.0,556.4408,557.1966,556.0928,556.7292,8637.0
2024-05-17 10:30:00,559.6,560.74,559.27,560.34,8378.0,556.4905,557.6242,556.1624,557.2264,8378.0
2024-05-17 11:00:00,560.33,560.73,559.12,559.99,10446.0,557.2165,557.6142,556.0132,556.8784,10446.0
2024-05-17 11:30:00,559.94,560.82,559.94,560.63,5384.0,556.8286,557.7037,556.8286,557.5148,5384.0
2024-05-17 12:00:00,560.79,561.04,560.49,561.04,6542.0,557.6739,557.9225,557.3756,557.9225,6542.0
2024-05-17 12:30:00,561.25,562.32,561.05,561.65,5203.0,558.1314,559.1954,557.9325,558.5291,5203.0
2024-05-17 13:00:00,561.61,562.79,561.47,562.4,7414.0,558.4894,559.6628,558.3501,559.275,7414.0
2024-05-17 13:30:00,562.53,562.86,562.16,562.71,6294.0,559.4042,559.7324,559.0363,559.5832,6294.0
2024-05-17 14:00:00,562.85,563.21,562.66,563.21,7900.0,559.7225,560.0805,559.5335,560.0805,7900.0
2024-05-17 14:30:00,563.31,564.84,563.31,564.03,22459.0,560.1799,561.7014,560.1799,560.8959,22459.0
2024-05-17 15:00:00,564.26,564.87,563.53,564.56,12346.0,561.1246,561.7312,560.3987,561.423,12346.0
2024-05-17 15:30:00,564.87,564.87,563.23,564.52,48822.0,561.7312,561.7312,560.1004,561.3832,48822.0
2024-05-20 09:30:00,565.0,566.16,558.19,562.73,45809.0,561.8605,563.0141,555.0884,559.6031,45809.0
2024-05-20 10:00:00,562.54,565.54,562.33,565.19,23792.0,559.4142,562.3975,559.2054,562.0495,23792.0
2024-05-20 10:30:00,565.15,565.35,564.0,564.75,12448.0,562.0097,562.2086,560.8661,561.6119,12448.0
2024-05-20 11:00:00,564.53,566.0,563.68,563.95,12560.0,561.3931,562.855,560.5479,560.8164,12560.0
2024-05-20 11:30:00,564.09,564.73,562.77,563.02,6455.0,560.9556,561.592,559.6429,559.8915,6455.0
2024-05-20 12:00:00,562.43,562.95,561.89,561.92,4657.0,559.3048,559.8219,558.7678,558.7976,4657.0
2024-05-20 12:30:00,561.75,562.2,560.97,561.58,8019.0,558.6286,559.0761,557.8529,558.4595,8019.0
2024-05-20 13:00:00,561.62,561.75,560.4,560.59,10857.0,558.4993,558.6286,557.2861,557.475,10857.0
2024-05-20 13:30:00,560.58,560.96,560.0,560.47,7632.0,557.4651,557.843,556.8883,557.3557,7632.0
2024-05-20 14:00:00,560.61,562.39,560.08,562.39,13261.0,557.4949,559.265,556.9679,559.265,13261.0
2024-05-20 14:30:00,562.47,562.79,561.5,562.49,17520.0,559.3446,559.6628,558.38,559.3645,17520.0
2024-05-20 15:00:00,562.36,564.2,562.34,563.88,20588.0,559.2352,561.065,559.2153,560.7467,20588.0
2024-05-20 15:30:00,563.95,564.66,563.37,564.04,44556.0,560.8164,561.5224,560.2396,560.9059,44556.0
2024-05-21 09:30:00,564.26,565.0,558.19,558.31,50823.0,561.1246,561.8605,555.0884,555.2077,50823.0
2024-05-21 10:00:00,558.25,560.09,558.16,559.13,20901.0,555.148,556.9778,555.0585,556.0231,20901.0
2024-05-21 10:30:00,559.06,559.15,557.23,557.35,16376.0,555.9535,556.043,554.1337,554.253,16376.0
2024-05-21 11:00:00,557.11,558.04,556.75,556.75,11858.0,554.0144,554.9392,553.6564,553.6564,11858.0
2024-05-21 11:30:00,557.49,557.58,556.02,556.08,16242.0,554.3923,554.4818,552.9304,552.9901,16242.0
2024-05-21 12:00:00,556.37,556.56,555.67,556.37,6972.0,553.2785,553.4674,552.5824,553.2785,6972.0
2024-05-21 12:30:00,556.29,556.75,555.31,555.4,27722.0,553.1989,553.6564,552.2244,552.3139,27722.0
2024-05-21 13:00:00,555.52,556.01,555.26,555.31,12732.0,552.4332,552.9205,552.1746,552.2244,12732.0
2024-05-21 13:30:00,555.33,557.3,555.27,556.07,39273.0,552.2443,554.2033,552.1846,552.9801,39273.0
2024-05-21 14:00:00,556.02,556.27,555.04,555.66,15294.0,552.9304,553.179,551.9559,552.5724,15294.0
2024-05-21 14:30:00,555.84,555.86,553.95,554.0,19252.0,552.7514,552.7713,550.8719,550.9216,19252.0
2024-05-21 15:00:00,553.98,554.55,552.88,554.14,28049.0,550.9018,551.4686,549.8079,551.0609,28049.0
2024-05-21 15:30:00,554.09,554.47,552.18,552.58,69101.0,551.0111,551.389,549.1118,549.5095,69101.0
2024-05-22 09:30:00,551.45,556.6,548.81,556.28,36706.0,548.3858,553.5072,545.7605,553.189,36706.0
2024-05-22 10:00:00,556.53,557.95,554.07,555.02,17741.0,553.4376,554.8497,550.9913,551.936,17741.0
2024-05-22 10:30:00,554.73,556.19,553.21,553.63,31162.0,551.6476,553.0995,550.136,550.5537,31162.0
2024-05-22 11:00:00,553.37,555.82,553.36,554.84,18641.0,550.2951,552.7315,550.2852,551.757,18641.0
2024-05-22 11:30:00,554.73,556.5,554.55,556.47,7343.0,551.6476,553.4078,551.4686,553.3779,7343.0
2024-05-22 12:00:00,556.23,557.39,555.96,557.39,7987.0,553.1393,554.2928,552.8708,554.2928,7987.0
2024-05-22 12:30:00,557.4,558.54,556.77,558.1,10247.0,554.3028,555.4364,553.6763,554.9989,10247.0
2024-05-22 13:00:00,557.92,558.64,557.15,557.15,7719.0,554.8199,555.5359,554.0541,554.0541,7719.0
2024-05-22 13:30:00,557.19,557.88,556.73,556.88,8233.0,554.0939,554.7801,553.6365,553.7856,8233.0
2024-05-22 14:00:00,556.88,558.3,556.36,558.02,10915.0,553.7856,555.1978,553.2685,554.9193,10915.0
2024-05-22 14:30:00,558.18,559.35,557.99,558.64,16218.0,555.0784,556.2419,554.8895,555.5359,16218.0
2024-05-22 15:00:00,558.61,559.81,558.49,559.75,13327.0,555.506,556.6994,555.3867,556.6397,13327.0
2024-05-22 15:30:00,559.75,560.68,556.74,557.59,72334.0,556.6397,557.5645,553.6464,554.4917,72334.0
2024-05-23 09:30:00,558.09,563.0,558.09,562.24,49289.0,554.9889,559.8716,554.9889,559.1159,49289.0
2024-05-23 10:00:00,562.68,564.22,561.79,561.79,16439.0,559.5534,561.0849,558.6684,558.6684,16439.0
2024-05-23 10:30:00,561.74,562.86,561.1,562.09,19722.0,558.6186,559.7324,557.9822,558.9667,19722.0
2024-05-23 11:00:00,562.01,562.61,560.84,560.84,16738.0,558.8871,559.4838,557.7236,557.7236,16738.0
2024-05-23 11:30:00,560.86,561.6,560.28,560.4,10094.0,557.7435,558.4794,557.1667,557.2861,10094.0
2024-05-23 12:00:00,560.65,560.83,560.21,560.79,9858.0,557.5347,557.7137,557.0971,557.6739,9858.0
2024-05-23 12:30:00,560.71,561.2,560.05,560.52,10500.0,557.5944,558.0816,556.938,557.4054,10500.0
2024-05-23 13:00:00,560.71,560.88,558.93,559.69,14346.0,557.5944,557.7634,555.8243,556.58,14346.0
2024-05-23 13:30:00,559.68,559.82,559.1,559.56,13013.0,556.5701,556.7093,555.9933,556.4507,13013.0
2024-05-23 14:00:00,559.82,560.31,559.12,559.81,14853.0,556.7093,557.1966,556.0132,556.6994,14853.0
2024-05-23 14:30:00,559.71,561.4,559.71,560.14,20117.0,556.5999,558.2805,556.5999,557.0275,20117.0
2024-05-23 15:00:00,560.22,561.71,559.65,560.72,37241.0,557.1071,558.5888,556.5402,557.6043,37241.0
2024-05-23 15:30:00,560.64,560.82,557.78,557.99,50303.0,557.5247,557.7037,554.6806,554.8895,50303.0
2024-05-24 09:30:00,559.34,563.86,559.34,560.68,12898.0,556.232,560.7269,556.232,557.5645,12898.0
2024-05-24 10:00:00,560.74,561.33,559.42,560.59,10751.0,557.6242,558.2109,556.3115,557.475,10751.0
2024-05-24 10:30:00,560.6,560.61,558.45,559.3,6866.0,557.485,557.4949,555.3469,556.1922,6866.0
2024-05-24 11:00:00,559.69,559.74,558.96,559.46,8905.0,556.58,556.6297,555.8541,556.3513,8905.0
2024-05-24 11:30:00,559.49,559.76,558.73,558.81,12332.0,556.3811,556.6496,555.6254,555.7049,12332.0
2024-05-24 12:00:00,558.78,559.1,558.09,559.05,13030.0,555.6751,555.9933,554.9889,555.9436,13030.0
2024-05-24 12:30:00,559.06,559.63,558.6,559.51,8975.0,555.9535,556.5204,555.4961,556.401,8975.0
2024-05-24 13:00:00,559.82,560.47,559.34,560.26,5774.0,556.7093,557.3557,556.232,557.1469,5774.0
2024-05-24 13:30:00,560.25,560.25,559.35,559.69,10722.0,557.1369,557.1369,556.2419,556.58,10722.0
2024-05-24 14:00:00,559.83,560.0,558.77,559.19,5924.0,556.7192,556.8883,555.6651,556.0828,5924.0
2024-05-24 14:30:00,559.1,559.66,558.79,559.43,12573.0,555.9933,556.5502,555.685,556.3215,12573.0
2024-05-24 15:00:00,559.53,560.31,559.27,560.31,18823.0,556.4209,557.1966,556.1624,557.1966,18823.0
2024-05-24 15:30:00,560.49,561.37,560.32,560.87,34553.0,557.3756,558.2507,557.2065,557.7535,34553.0
2024-05-28 09:30:00,557.4,557.68,552.18,552.88,40761.0,554.3028,554.5812,549.1118,549.8079,40761.0
2024-05-28 10:00:00,552.54,553.0,549.55,550.6,31040.0,549.4698,549.9272,546.4964,547.5405,31040.0
2024-05-28 10:30:00,550.71,551.65,549.93,550.74,14860.0,547.6499,548.5847,546.8743,547.6798,14860.0
2024-05-28 11:00:00,550.82,551.6,549.32,549.32,15820.0,547.7593,548.535,546.2676,546.2676,15820.0
2024-05-28 11:30:00,549.54,551.5,549.5,551.5,13411.0,546.4864,548.4355,546.4466,548.4355,13411.0
2024-05-28 12:00:00,551.66,551.92,551.15,551.26,11148.0,548.5946,548.8532,548.0875,548.1969,11148.0
2024-05-28 12:30:00,551.22,551.26,548.55,549.22,21034.0,548.1571,548.1969,545.5019,546.1682,21034.0
2024-05-28 13:00:00,549.5,549.54,548.24,549.54,10399.0,546.4466,546.4864,545.1937,546.4864,10399.0
2024-05-28 13:30:00,549.38,549.49,548.4,548.44,8949.0,546.3273,546.4367,545.3528,545.3925,8949.0
2024-05-28 14:00:00,548.23,548.72,547.61,547.93,11361.0,545.1837,545.671,544.5672,544.8854,11361.0
2024-05-28 14:30:00,547.75,548.69,547.0,548.48,12131.0,544.7064,545.6412,543.9605,545.4323,12131.0
2024-05-28 15:00:00,548.3,550.14,547.39,550.14,17495.0,545.2533,547.0831,544.3484,547.0831,17495.0
2024-05-28 15:30:00,550.09,550.45,547.65,549.26,84327.0,547.0334,547.3914,544.6069,546.208,84327.0
2024-05-29 09:30:00,550.0,552.66,547.79,551.99,34891.0,546.9439,549.5891,544.7462,548.9228,34891.0
2024-05-29 10:00:00,551.91,554.8,551.81,553.99,14201.0,548.8433,551.7172,548.7438,550.9117,14201.0
2024-05-29 10:30:00,553.77,553.92,551.65,552.66,10335.0,550.6929,550.8421,548.5847,549.5891,10335.0
2024-05-29 11:00:00,552.68,553.3,552.3,553.3,8759.0,549.609,550.2255,549.2311,550.2255,8759.0
2024-05-29 11:30:00,553.74,555.67,553.59,554.06,17850.0,550.6631,552.5824,550.5139,550.9813,17850.0
2024-05-29 12:00:00,554.04,554.28,553.01,553.49,5511.0,550.9614,551.2001,549.9371,550.4145,5511.0
2024-05-29 12:30:00,553.46,553.92,552.72,553.65,7345.0,550.3846,550.8421,549.6488,550.5736,7345.0
2024-05-29 13:00:00,553.78,554.79,553.09,553.09,6938.0,550.7029,551.7073,550.0167,550.0167,6938.0
2024-05-29 13:30:00,553.28,554.85,553.28,554.73,16096.0,550.2056,551.7669,550.2056,551.6476,16096.0
2024-05-29 14:00:00,554.92,555.27,554.59,554.92,8360.0,551.8365,552.1846,551.5084,551.8365,8360.0
2024-05-29 14:30:00,554.87,555.89,554.35,555.82,14115.0,551.7868,552.8011,551.2697,552.7315,14115.0
2024-05-29 15:00:00,556.04,558.25,556.03,558.21,36201.0,552.9503,555.148,552.9404,555.1083,36201.0
2024-05-29 15:30:00,558.21,560.09,557.43,558.92,122090.0,555.1083,556.9778,554.3326,555.8143,122090.0
2024-05-30 09:30:00,559.23,561.29,558.4,561.29,19878.0,556.1226,558.1711,555.2972,558.1711,19878.0
2024-05-30 10:00:00,561.43,562.86,560.76,562.86,21513.0,558.3104,559.7324,557.6441,559.7324,21513.0
2024-05-30 10:30:00,562.87,564.28,562.62,564.18,28631.0,559.7424,561.1445,559.4937,561.0451,28631.0
2024-05-30 11:00:00,564.34,564.87,563.2,563.86,14524.0,561.2042,561.7312,560.0705,560.7269,14524.0
2024-05-30 11:30:00,563.72,564.93,561.45,562.39,13965.0,560.5876,561.7909,558.3302,559.265,13965.0
2024-05-30 12:00:00,562.37,562.7,561.62,561.63,9740.0,559.2451,559.5733,558.4993,558.5092,9740.0
2024-05-30 12:30:00,561.6,562.99,561.6,562.85,6544.0,558.4794,559.8617,558.4794,559.7225,6544.0
2024-05-30 13:00:00,562.98,564.04,562.43,564.04,7694.0,559.8517,560.9059,559.3048,560.9059,7694.0
2024-05-30 13:30:00,564.11,564.11,562.28,563.01,10794.0,560.9755,560.9755,559.1556,559.8816,10794.0
2024-05-30 14:00:00,563.23,563.32,562.36,562.51,6514.0,560.1004,560.1899,559.2352,559.3844,6514.0
2024-05-30 14:30:00,562.61,564.68,561.93,564.4,19641.0,559.4838,561.5423,558.8076,561.2639,19641.0
2024-05-30 15:00:00,564.44,564.45,562.72,563.03,18645.0,561.3036,561.3136,559.5932,559.9015,18645.0
2024-05-30 15:30:00,563.03,563.1,560.2,561.04,56557.0,559.9015,559.9711,557.0872,557.9225,56557.0
2024-05-31 09:30:00,560.99,563.92,558.94,562.91,37271.0,557.8728,560.7865,555.8342,559.7821,37271.0
2024-05-31 10:00:00,563.76,563.76,560.48,561.6,19502.0,560.6274,560.6274,557.3656,558.4794,19502.0
2024-05-31 10:30:00,560.58,562.76,560.11,562.44,12965.0,557.4651,559.633,556.9977,559.3147,12965.0
2024-05-31 11:00:00,562.61,563.12,560.46,561.34,15295.0,559.4838,559.991,557.3457,558.2209,15295.0
2024-05-31 11:30:00,561.56,562.86,561.0,562.57,15964.0,558.4396,559.7324,557.8827,559.444,15964.0
2024-05-31 12:00:00,562.7,562.77,561.56,562.1,8448.0,559.5733,559.6429,558.4396,558.9766,8448.0
2024-05-31 12:30:00,561.97,562.64,561.81,561.81,16502.0,558.8474,559.5136,558.6882,558.6882,16502.0
2024-05-31 13:00:00,562.01,562.49,561.92,562.27,10732.0,558.8871,559.3645,558.7976,559.1457,10732.0
2024-05-31 13:30:00,562.38,562.38,561.44,561.75,7328.0,559.2551,559.2551,558.3203,558.6286,7328.0
2024-05-31 14:00:00,561.86,562.19,561.61,561.94,13377.0,558.738,559.0661,558.4894,558.8175,13377.0
2024-05-31 14:30:00,561.92,563.42,561.82,562.8,18121.0,558.7976,560.2893,558.6982,559.6727,18121.0
2024-05-31 15:00:00,562.67,563.0,561.7,562.76,13907.0,559.5435,559.8716,558.5789,559.633,13907.0
2024-05-31 15:30:00,562.67,570.59,562.39,569.1,92060.0,559.5435,567.4195,559.265,565.9377,92060.0
2024-06-03 09:30:00,565.78,571.28,565.78,567.75,44480.0,563.2448,568.7202,563.2448,565.206,44480.0
2024-06-03 10:00:00,568.13,569.75,567.4,569.04,10883.0,565.5843,567.197,564.8575,566.4902,10883.0
2024-06-03 10:30:00,569.06,571.99,568.65,570.6,10336.0,566.5101,569.427,566.1019,568.0432,10336.0
2024-06-03 11:00:00,570.53,574.03,570.53,574.03,9302.0,567.9735,571.4578,567.9735,571.4578,9302.0
2024-06-03 11:30:00,574.3,574.51,571.54,571.62,24401.0,571.7266,571.9357,568.979,569.0586,24401.0
2024-06-03 12:00:00,571.66,572.92,570.72,571.87,20388.0,569.0985,570.3528,568.1627,569.3075,20388.0
2024-06-03 12:30:00,572.04,572.04,569.91,569.91,17124.0,569.4768,569.4768,567.3563,567.3563,17124.0
2024-06-03 13:00:00,570.11,570.86,570.02,570.56,5511.0,567.5554,568.302,567.4658,568.0034,5511.0
2024-06-03 13:30:00,570.26,570.62,567.98,568.29,24612.0,567.7047,568.0631,565.4349,565.7436,24612.0
2024-06-03 14:00:00,568.65,569.99,568.5,569.66,7215.0,566.1019,567.4359,565.9526,567.1074,7215.0
2024-06-03 14:30:00,569.73,570.65,569.55,570.64,6371.0,567.1771,568.093,566.9979,568.083,6371.0
2024-06-03 15:00:00,570.8,572.42,570.8,572.15,15944.0,568.2423,569.8551,568.2423,569.5863,15944.0
2024-06-03 15:30:00,572.15,573.17,570.82,573.16,111960.0,569.5863,570.6017,568.2622,570.5917,111960.0
2024-06-04 09:30:00,571.5,573.03,570.8,572.94,23643.0,568.9392,570.4623,568.2423,570.3727,23643.0
2024-06-04 10:00:00,571.92,572.05,569.59,571.72,20501.0,569.3573,569.4867,567.0377,569.1582,20501.0
2024-06-04 10:30:00,571.72,571.95,569.88,570.0,8602.0,569.1582,569.3872,567.3264,567.4459,8602.0
2024-06-04 11:00:00,569.67,571.33,569.27,571.29,5747.0,567.1174,568.7699,566.7192,568.7301,5747.0
2024-06-04 11:30:00,570.75,571.18,570.46,570.9,6707.0,568.1925,568.6206,567.9038,568.3419,6707.0
2024-06-04 12:00:00,571.04,571.91,570.64,571.91,5219.0,568.4812,569.3473,568.083,569.3473,5219.0
2024-06-04 12:30:00,571.75,572.41,571.33,571.92,16566.0,569.1881,569.8451,568.7699,569.3573,16566.0
2024-06-04 13:00:00,571.69,573.04,571.42,573.04,5310.0,569.1283,570.4723,568.8595,570.4723,5310.0
2024-06-04 13:30:00,573.1,574.18,572.72,574.18,13035.0,570.532,571.6072,570.1537,571.6072,13035.0
2024-06-04 14:00:00,574.12,574.29,573.6,574.04,3366.0,571.5474,571.7167,571.0298,571.4678,3366.0
2024-06-04 14:30:00,574.14,574.28,573.43,573.65,2652.0,571.5673,571.7067,570.8605,571.0795,2652.0
2024-06-04 15:00:00,573.69,574.55,573.38,574.3,8909.0,571.1194,571.9755,570.8107,571.7266,8909.0
2024-06-04 15:30:00,574.42,574.7,572.92,573.72,45024.0,571.8461,572.1248,570.3528,571.1492,45024.0
2024-06-05 09:30:00,574.41,576.7,573.05,576.11,24580.0,571.8361,574.1159,570.4822,573.5285,24580.0
2024-06-05 10:00:00,575.72,576.77,573.24,573.24,14301.0,573.1403,574.1856,570.6714,570.6714,14301.0
2024-06-05 10:30:00,573.72,575.59,573.18,575.58,6922.0,571.1492,573.0108,570.6116,573.0009,6922.0
2024-06-05 11:00:00,575.87,577.32,575.69,576.51,3818.0,573.2896,574.7331,573.1104,573.9267,3818.0
2024-06-05 11:30:00,576.33,577.39,576.25,577.12,5355.0,573.7475,574.8028,573.6679,574.534,5355.0
2024-06-05 12:00:00,576.85,578.69,576.16,578.3,30605.0,574.2652,576.097,573.5783,575.7087,30605.0
2024-06-05 12:30:00,577.92,578.46,577.62,577.69,3506.0,575.3304,575.868,575.0318,575.1014,3506.0
2024-06-05 13:00:00,577.67,578.83,577.67,578.82,8131.0,575.0815,576.2363,575.0815,576.2264,8131.0
2024-06-05 13:30:00,578.61,579.73,578.48,579.21,10814.0,576.0173,577.1323,575.8879,576.6146,10814.0
2024-06-05 14:00:00,579.01,579.51,578.7,579.38,8072.0,576.4155,576.9133,576.1069,576.7839,8072.0
2024-06-05 14:30:00,579.29,579.83,579.01,579.22,4299.0,576.6943,577.2318,576.4155,576.6246,4299.0
2024-06-05 15:00:00,579.14,579.25,577.68,577.75,10991.0,576.5449,576.6544,575.0915,575.1612,10991.0
2024-06-05 15:30:00,577.69,579.75,577.44,579.6,63737.0,575.1014,577.1522,574.8526,577.0029,63737.0
2024-06-06 09:30:00,580.0,582.93,578.3,582.66,20819.0,577.4011,580.318,575.7087,580.0492,20819.0
2024-06-06 10:00:00,582.48,585.25,581.97,584.3,11432.0,579.87,582.6276,579.3623,581.6818,11432.0
2024-06-06 10:30:00,585.21,587.23,584.03,585.29,10464.0,582.5877,584.5987,581.413,582.6674,10464.0
2024-06-06 11:00:00,585.0,586.83,583.82,584.31,22819.0,582.3787,584.2005,581.204,581.6918,22819.0
2024-06-06 11:30:00,584.48,584.48,583.12,583.38,5217.0,581.861,581.861,580.5071,580.7659,5217.0
2024-06-06 12:00:00,583.6,585.41,583.35,585.21,9413.0,580.985,582.7868,580.7361,582.5877,9413.0
2024-06-06 12:30:00,585.41,585.91,584.1,584.71,5660.0,582.7868,583.2846,581.4827,582.09,5660.0
2024-06-06 13:00:00,584.72,585.19,584.3,584.35,5869.0,582.0999,582.5678,581.6818,581.7316,5869.0
2024-06-06 13:30:00,584.43,585.05,583.92,583.99,5152.0,581.8112,582.4285,581.3035,581.3732,5152.0
2024-06-06 14:00:00,584.08,584.27,582.59,584.05,3739.0,581.4628,581.652,579.9795,581.4329,3739.0
2024-06-06 14:30:00,584.48,586.15,583.84,585.62,4341.0,581.861,583.5235,581.2239,582.9959,4341.0
2024-06-06 15:00:00,585.73,586.47,585.08,585.15,9101.0,583.1054,583.8421,582.4583,582.528,9101.0
2024-06-06 15:30:00,585.28,586.6,584.78,585.98,34172.0,582.6574,583.9715,582.1597,583.3543,34172.0
2024-06-07 09:30:00,590.54,591.77,588.12,590.77,32053.0,587.8939,589.1183,585.4847,588.1228,32053.0
2024-06-07 10:00:00,591.38,591.8,587.2,587.2,8796.0,588.7301,589.1482,584.5688,584.5688,8796.0
2024-06-07 10:30:00,587.24,591.09,586.95,590.62,10520.0,584.6086,588.4414,584.3199,587.9735,10520.0
2024-06-07 11:00:00,590.63,590.63,588.15,588.63,4170.0,587.9835,587.9835,585.5146,585.9924,4170.0
2024-06-07 11:30:00,588.73,588.85,587.76,588.54,8879.0,586.092,586.2114,585.1263,585.9028,8879.0
2024-06-07 12:00:00,588.32,589.03,588.07,588.38,4989.0,585.6838,586.3906,585.4349,585.7435,4989.0
2024-06-07 12:30:00,588.48,589.09,587.52,587.86,12033.0,585.8431,586.4504,584.8874,585.2259,12033.0
2024-06-07 13:00:00,588.07,588.2,587.0,587.32,37216.0,585.4349,585.5643,584.3697,584.6883,37216.0
2024-06-07 13:30:00,587.24,587.24,585.78,585.88,5753.0,584.6086,584.6086,583.1552,583.2547,5753.0
2024-06-07 14:00:00,585.59,586.07,584.23,586.07,6375.0,582.966,583.4439,581.6121,583.4439,6375.0
2024-06-07 14:30:00,585.89,587.29,585.73,587.29,9879.0,583.2647,584.6584,583.1054,584.6584,9879.0
2024-06-07 15:00:00,587.45,588.32,587.09,588.3,12470.0,584.8177,585.6838,584.4593,585.6639,12470.0
2024-06-07 15:30:00,588.18,588.18,586.46,586.69,22384.0,585.5444,585.5444,583.8321,584.0611,22384.0
2024-06-10 09:30:00,586.54,587.9,583.69,585.95,13934.0,583.9118,585.2657,581.0746,583.3244,13934.0
2024-06-10 10:00:00,585.75,586.24,584.98,585.87,5623.0,583.1253,583.6131,582.3588,583.2448,5623.0
2024-06-10 10:30:00,585.81,586.35,585.1,585.8,7203.0,583.1851,583.7226,582.4782,583.1751,7203.0
2024-06-10 11:00:00,585.88,585.99,583.4,583.96,10475.0,583.2547,583.3642,580.7859,581.3433,10475.0
2024-06-10 11:30:00,584.13,586.39,583.93,585.62,6688.0,581.5126,583.7625,581.3135,582.9959,6688.0
2024-06-10 12:00:00,585.52,587.02,585.15,587.02,4074.0,582.8964,584.3896,582.528,584.3896,4074.0
2024-06-10 12:30:00,586.9,588.27,586.8,587.63,10472.0,584.2702,585.634,584.1706,584.9969,10472.0
2024-06-10 13:00:00,587.75,588.3,587.54,588.3,5316.0,585.1164,585.6639,584.9073,585.6639,5316.0
2024-06-10 13:30:00,588.8,590.53,588.53,589.64,9377.0,586.1617,587.8839,585.8929,586.9979,9377.0
2024-06-10 14:00:00,590.05,590.21,589.43,589.92,7253.0,587.4061,587.5653,586.7888,587.2766,7253.0
2024-06-10 14:30:00,589.9,590.1,589.13,589.95,7937.0,587.2567,587.4558,586.4902,587.3065,7937.0
2024-06-10 15:00:00,590.1,591.04,590.0,590.94,11749.0,587.4558,588.3916,587.3563,588.2921,11749.0
2024-06-10 15:30:00,591.02,592.12,590.76,591.69,36969.0,588.3717,589.4668,588.1129,589.0387,36969.0
2024-06-11 09:30:00,591.28,591.28,584.41,586.23,29966.0,588.6305,588.6305,581.7913,583.6032,29966.0
2024-06-11 10:00:00,586.77,589.44,586.75,587.3,11670.0,584.1408,586.7988,584.1208,584.6684,11670.0
2024-06-11 10:30:00,587.49,589.0,586.83,589.0,6653.0,584.8575,586.3608,584.2005,586.3608,6653.0
2024-06-11 11:00:00,588.57,588.83,587.85,588.16,5289.0,585.9327,586.1915,585.2159,585.5245,5289.0
2024-06-11 11:30:00,588.46,590.07,588.45,589.3,4969.0,585.8232,587.426,585.8132,586.6594,4969.0
2024-06-11 12:00:00,589.28,589.71,588.95,589.07,2644.0,586.6395,587.0676,586.311,586.4304,2644.0
2024-06-11 12:30:00,588.7,589.3,588.69,589.05,2564.0,586.0621,586.6594,586.0521,586.4105,2564.0
2024-06-11 13:00:00,588.79,589.12,587.99,588.44,3304.0,586.1517,586.4802,585.3553,585.8033,3304.0
2024-06-11 13:30:00,588.44,588.98,587.7,587.7,11183.0,585.8033,586.3408,585.0666,585.0666,11183.0
2024-06-11 14:00:00,587.88,588.73,587.66,588.04,5954.0,585.2458,586.092,585.0268,585.4051,5954.0
2024-06-11 14:30:00,588.22,588.98,587.99,588.53,10782.0,585.5843,586.3408,585.3553,585.8929,10782.0
2024-06-11 15:00:00,588.65,589.84,588.59,589.54,25612.0,586.0123,587.197,585.9526,586.8983,25612.0
2024-06-11 15:30:00,589.64,591.31,589.47,591.29,42971.0,586.9979,588.6604,586.8287,588.6405,42971.0
2024-06-12 09:30:00,590.0,590.0,575.02,579.4,75689.0,587.3563,587.3563,572.4434,576.8038,75689.0
2024-06-12 10:00:00,579.94,581.37,577.39,580.73,19329.0,577.3414,578.7649,574.8028,578.1278,19329.0
2024-06-12 10:30:00,581.11,583.27,579.99,580.97,12270.0,578.5061,580.6564,577.3911,578.3667,12270.0
2024-06-12 11:00:00,581.08,582.28,580.59,582.28,13717.0,578.4762,579.6709,577.9884,579.6709,13717.0
2024-06-12 11:30:00,582.21,582.9,580.66,582.61,16728.0,579.6012,580.2881,578.0581,579.9994,16728.0
2024-06-12 12:00:00,582.55,583.02,581.8,581.8,5694.0,579.9397,580.4076,579.193,579.193,5694.0
2024-06-12 12:30:00,581.49,581.49,579.99,580.43,11760.0,578.8844,578.8844,577.3911,577.8292,11760.0
2024-06-12 13:00:00,580.7,583.21,580.7,582.8,8607.0,578.0979,580.5967,578.0979,580.1885,8607.0
2024-06-12 13:30:00,582.41,583.11,581.82,581.83,4659.0,579.8003,580.4972,579.2129,579.2229,4659.0
2024-06-12 14:00:00,581.46,581.95,580.55,581.95,7844.0,578.8545,579.3423,577.9486,579.3423,7844.0
2024-06-12 14:30:00,581.95,582.72,581.02,582.55,11146.0,579.3423,580.1089,578.4165,579.9397,11146.0
2024-06-12 15:00:00,582.62,584.2,582.61,583.31,14713.0,580.0093,581.5823,579.9994,580.6963,14713.0
2024-06-12 15:30:00,583.3,585.56,582.42,584.59,48857.0,580.6863,582.9362,579.8102,581.9705,48857.0
2024-06-13 09:30:00,584.18,585.01,579.0,581.15,24934.0,581.5624,582.3886,576.4056,578.5459,24934.0
2024-06-13 10:00:00,580.73,585.79,580.72,585.44,7082.0,578.1278,583.1651,578.1179,582.8167,7082.0
2024-06-13 10:30:00,585.32,585.65,583.7,584.8,11047.0,582.6972,583.0258,581.0845,582.1796,11047.0
2024-06-13 11:00:00,584.27,585.61,583.38,585.24,7082.0,581.652,582.9859,580.7659,582.6176,7082.0
2024-06-13 11:30:00,585.66,586.15,584.47,586.02,10892.0,583.0357,583.5235,581.8511,583.3941,10892.0
2024-06-13 12:00:00,585.71,587.08,585.64,585.7,5733.0,583.0855,584.4494,583.0158,583.0755,5733.0
2024-06-13 12:30:00,585.7,587.2,585.69,586.82,5421.0,583.0755,584.5688,583.0656,584.1905,5421.0
2024-06-13 13:00:00,586.99,588.05,586.62,587.68,7818.0,584.3598,585.415,583.9914,585.0467,7818.0
2024-06-13 13:30:00,588.11,588.84,587.8,588.63,7123.0,585.4747,586.2015,585.1661,585.9924,7123.0
2024-06-13 14:00:00,588.76,589.08,588.58,588.9,5237.0,586.1218,586.4404,585.9426,586.2612,5237.0
2024-06-13 14:30:00,588.9,590.36,588.44,590.24,4590.0,586.2612,587.7147,585.8033,587.5952,4590.0
2024-06-13 15:00:00,590.39,592.41,590.16,590.68,18794.0,587.7445,589.7555,587.5156,588.0332,18794.0
2024-06-13 15:30:00,590.48,591.82,589.98,590.6,31598.0,587.8341,589.1681,587.3364,587.9536,31598.0
2024-06-14 09:30:00,591.59,592.33,587.8,588.12,20993.0,588.9392,589.6758,585.1661,585.4847,20993.0
2024-06-14 10:00:00,588.46,589.52,585.96,588.4,10117.0,585.8232,586.8784,583.3344,585.7634,10117.0
2024-06-14 10:30:00,588.19,590.23,588.19,589.88,9298.0,585.5544,587.5852,585.5544,587.2368,9298.0
2024-06-14 11:00:00,589.8,591.13,589.26,590.86,7780.0,587.1572,588.4812,586.6196,588.2124,7780.0
2024-06-14 11:30:00,591.0,591.49,590.4,591.12,12989.0,588.3518,588.8396,587.7545,588.4713,12989.0
2024-06-14 12:00:00,591.2,591.34,590.15,590.86,10185.0,588.5509,588.6903,587.5056,588.2124,10185.0
2024-06-14 12:30:00,591.03,592.04,591.0,591.46,12050.0,588.3817,589.3871,588.3518,588.8097,12050.0
2024-06-14 13:00:00,590.76,591.3,590.45,590.45,5420.0,588.1129,588.6505,587.8043,587.8043,5420.0
2024-06-14 13:30:00,590.65,590.66,589.13,589.68,4830.0,588.0034,588.0133,586.4902,587.0377,4830.0
2024-06-14 14:00:00,589.75,590.52,589.45,590.32,5725.0,587.1074,587.8739,586.8087,587.6748,5725.0
2024-06-14 14:30:00,590.7,591.51,590.51,590.85,7670.0,588.0531,588.8595,587.864,588.2025,7670.0
2024-06-14 15:00:00,590.91,591.32,590.11,590.28,6498.0,588.2622,588.6704,587.4658,587.635,6498.0
2024-06-14 15:30:00,590.38,590.7,588.88,590.01,45213.0,587.7346,588.0531,586.2413,587.3662,45213.0
2024-06-17 09:30:00,590.83,593.26,589.0,591.73,24663.0,588.1826,590.6017,586.3608,589.0785,24663.0
2024-06-17 10:00:00,592.5,594.96,592.02,594.11,11195.0,589.8451,592.2941,589.3672,591.4479,11195.0
2024-06-17 10:30:00,593.99,594.82,592.63,594.12,26898.0,591.3284,592.1547,589.9745,591.4578,26898.0
2024-06-17 11:00:00,594.47,596.19,594.47,595.79,10653.0,591.8062,593.5185,591.8062,593.1203,10653.0
2024-06-17 11:30:00,594.91,595.81,594.76,595.57,14399.0,592.2443,593.1402,592.0949,592.9013,14399.0
2024-06-17 12:00:00,595.48,597.38,595.19,597.38,18784.0,592.8117,594.7032,592.523,594.7032,18784.0
2024-06-17 12:30:00,597.24,597.41,596.35,596.86,5539.0,594.5638,594.7331,593.6778,594.1855,5539.0
2024-06-17 13:00:00,596.77,597.63,596.16,597.63,12686.0,594.0959,594.9521,593.4887,594.9521,12686.0
2024-06-17 13:30:00,597.72,598.33,596.43,597.24,6283.0,595.0417,595.649,593.7575,594.5638,6283.0
2024-06-17 14:00:00,597.23,597.46,596.33,597.21,6660.0,594.5539,594.7828,593.6579,594.534,6660.0
2024-06-17 14:30:00,597.18,597.82,596.46,597.22,7667.0,594.5041,595.1412,593.7873,594.5439,7667.0
2024-06-17 15:00:00,597.23,598.14,596.7,596.83,15863.0,594.5539,595.4598,594.0263,594.1557,15863.0
2024-06-17 15:30:00,597.14,598.75,597.03,597.62,50075.0,594.4643,596.0671,594.3548,594.9421,50075.0
2024-06-18 09:30:00,598.07,599.83,595.89,596.76,24466.0,595.3901,597.1422,593.2199,594.086,24466.0
2024-06-18 10:00:00,596.04,597.74,595.63,595.79,8685.0,593.3692,595.0616,592.961,593.1203,8685.0
2024-06-18 10:30:00,595.77,596.86,595.47,596.86,6118.0,593.1004,594.1855,592.8018,594.1855,6118.0
2024-06-18 11:00:00,596.7,597.62,595.56,596.52,8433.0,594.0263,594.9421,592.8914,593.8471,8433.0
2024-06-18 11:30:00,596.57,599.41,596.4,598.8,10092.0,593.8968,596.7241,593.7276,596.1168,10092.0
2024-06-18 12:00:00,599.43,599.47,598.87,599.0,4068.0,596.744,596.7838,596.1865,596.3159,4068.0
2024-06-18 12:30:00,598.92,602.07,598.67,601.7,9020.0,596.2363,599.3722,595.9874,599.0039,9020.0
2024-06-18 13:00:00,601.66,603.45,601.66,602.13,10236.0,598.964,600.746,598.964,599.4319,10236.0
2024-06-18 13:30:00,602.44,603.49,602.2,603.25,4284.0,599.7405,600.7858,599.5016,600.5469,4284.0
2024-06-18 14:00:00,603.24,603.8,602.02,603.38,9025.0,600.5369,601.0944,599.3224,600.6763,9025.0
2024-06-18 14:30:00,603.47,603.65,603.08,603.45,5428.0,600.7659,600.9451,600.3777,600.746,5428.0
2024-06-18 15:00:00,603.48,604.15,602.22,602.66,11210.0,600.7759,601.4429,599.5215,599.9595,11210.0
2024-06-18 15:30:00,602.63,603.49,602.13,602.97,36876.0,599.9297,600.7858,599.4319,600.2682,36876.0
2024-06-20 09:30:00,603.01,603.86,600.25,601.62,19878.0,600.308,601.1542,597.5603,598.9242,19878.0
2024-06-20 10:00:00,601.77,603.02,600.45,602.59,21492.0,599.0735,600.3179,597.7595,599.8899,21492.0
2024-06-20 10:30:00,602.66,604.93,602.32,604.45,10360.0,599.9595,602.2194,599.6211,601.7415,10360.0
2024-06-20 11:00:00,604.17,604.61,603.34,604.51,6923.0,601.4628,601.9008,600.6365,601.8013,6923.0
2024-06-20 11:30:00,604.1,604.19,602.62,602.62,5764.0,601.3931,601.4827,599.9197,599.9197,5764.0
2024-06-20 12:00:00,602.58,603.43,602.03,602.95,6021.0,599.8799,600.7261,599.3324,600.2482,6021.0
2024-06-20 12:30:00,602.98,604.6,602.84,603.78,11776.0,600.2781,601.8909,600.1387,601.0745,11776.0
2024-06-20 13:00:00,603.78,604.47,603.38,603.65,7353.0,601.0745,601.7614,600.6763,600.9451,7353.0
2024-06-20 13:30:00,604.03,604.12,601.67,603.1,8430.0,601.3234,601.413,598.974,600.3976,8430.0
2024-06-20 14:00:00,603.32,605.29,603.22,605.29,12513.0,600.6166,602.5778,600.517,602.5778,12513.0
2024-06-20 14:30:00,605.21,605.33,604.0,604.92,8384.0,602.4981,602.6176,601.2935,602.2094,8384.0
2024-06-20 15:00:00,604.31,604.31,602.62,603.72,15977.0,601.6022,601.6022,599.9197,601.0148,15977.0
2024-06-20 15:30:00,603.53,604.06,602.79,603.74,32154.0,600.8257,601.3533,600.089,601.0347,32154.0
2024-06-21 09:30:00,604.85,605.37,601.74,602.8,104097.0,602.1397,602.6574,599.0437,600.0989,104097.0
2024-06-21 10:00:00,602.88,603.89,601.78,602.96,22243.0,600.1786,601.184,599.0835,600.2582,22243.0
2024-06-21 10:30:00,602.88,602.97,600.89,602.33,15183.0,600.1786,600.2682,598.1975,599.631,15183.0
2024-06-21 11:00:00,602.48,603.7,602.2,603.69,10077.0,599.7804,600.9949,599.5016,600.9849,10077.0
2024-06-21 11:30:00,603.38,604.22,602.42,604.22,3961.0,600.6763,601.5126,599.7206,601.5126,3961.0
2024-06-21 12:00:00,603.86,604.09,603.42,604.09,3713.0,601.1542,601.3831,600.7161,601.3831,3713.0
2024-06-21 12:30:00,604.39,605.64,604.39,605.43,8102.0,601.6818,602.9262,601.6818,602.7171,8102.0
2024-06-21 13:00:00,605.0,605.34,604.66,604.85,3509.0,602.2891,602.6275,601.9506,602.1397,3509.0
2024-06-21 13:30:00,604.26,604.63,603.61,603.88,3503.0,601.5524,601.9207,600.9053,601.1741,3503.0
2024-06-21 14:00:00,603.81,605.02,603.34,605.02,6441.0,601.1044,602.309,600.6365,602.309,6441.0
2024-06-21 14:30:00,604.88,606.04,604.7,605.45,12594.0,602.1696,603.3244,601.9904,602.737,12594.0
2024-06-21 15:00:00,605.74,606.32,602.8,602.92,23067.0,603.0257,603.6031,600.0989,600.2184,23067.0
2024-06-21 15:30:00,603.19,604.25,602.34,603.46,57070.0,600.4872,601.5424,599.641,600.756,57070.0
2024-06-24 09:30:00,605.82,608.13,604.56,607.62,20922.0,603.1054,605.405,601.851,604.8973,20922.0
2024-06-24 10:00:00,607.58,608.53,605.24,608.05,26531.0,604.8575,605.8032,602.528,605.3254,26531.0
2024-06-24 10:30:00,608.43,609.0,607.86,607.86,10013.0,605.7037,606.2711,605.1362,605.1362,10013.0
2024-06-24 11:00:00,607.85,609.46,607.22,608.63,7703.0,605.1263,606.7291,604.4991,605.9028,7703.0
2024-06-24 11:30:00,608.58,608.86,607.46,608.56,22914.0,605.853,606.1318,604.738,605.8331,22914.0
2024-06-24 12:00:00,608.95,609.12,608.04,608.39,10043.0,606.2214,606.3906,605.3154,605.6639,10043.0
2024-06-24 12:30:00,608.5,608.81,607.95,608.79,10825.0,605.7734,606.082,605.2258,606.0621,10825.0
2024-06-24 13:00:00,608.79,609.0,608.16,608.54,6483.0,606.0621,606.2711,605.4349,605.8132,6483.0
2024-06-24 13:30:00,608.49,609.52,608.19,609.24,7320.0,605.7634,606.7888,605.4648,606.5101,7320.0
2024-06-24 14:00:00,609.14,609.58,608.54,608.68,7842.0,606.4105,606.8485,605.8132,605.9526,7842.0
2024-06-24 14:30:00,608.71,608.71,607.89,607.89,4979.0,605.9824,605.9824,605.1661,605.1661,4979.0
2024-06-24 15:00:00,607.91,608.13,606.82,607.42,5287.0,605.186,605.405,604.1009,604.6982,5287.0
2024-06-24 15:30:00,607.31,608.99,607.31,607.56,61667.0,604.5887,606.2612,604.5887,604.8376,61667.0
2024-06-25 09:30:00,612.17,612.17,607.34,609.13,29322.0,609.4269,609.4269,604.6186,606.4006,29322.0
2024-06-25 10:00:00,609.12,611.03,609.0,609.72,14582.0,606.3906,608.292,606.2711,606.9879,14582.0
2024-06-25 10:30:00,609.61,609.61,606.46,608.17,16023.0,606.8784,606.8784,603.7425,605.4449,16023.0
2024-06-25 11:00:00,608.07,609.9,607.48,609.56,14267.0,605.3453,607.1671,604.758,606.8286,14267.0
2024-06-25 11:30:00,609.27,609.27,606.14,606.89,13336.0,606.5399,606.5399,603.424,604.1706,13336.0
2024-06-25 12:00:00,606.55,608.78,605.9,607.93,12941.0,603.8321,606.0521,603.185,605.2059,12941.0
2024-06-25 12:30:00,607.64,608.28,606.93,608.25,9308.0,604.9172,605.5544,604.2104,605.5245,9308.0
2024-06-25 13:00:00,608.4,608.79,607.68,608.2,11226.0,605.6738,606.0621,604.9571,605.4747,11226.0
2024-06-25 13:30:00,608.21,608.62,607.47,608.32,17424.0,605.4847,605.8928,604.748,605.5942,17424.0
2024-06-25 14:00:00,608.46,609.0,607.72,608.48,14311.0,605.7336,606.2711,604.9969,605.7535,14311.0
2024-06-25 14:30:00,608.47,608.7,607.08,607.58,12565.0,605.7435,605.9725,604.3597,604.8575,12565.0
2024-06-25 15:00:00,607.96,608.65,607.16,607.38,14915.0,605.2358,605.9227,604.4394,604.6584,14915.0
2024-06-25 15:30:00,607.07,607.59,604.37,604.43,47211.0,604.3498,604.8675,601.6619,601.7216,47211.0
2024-06-26 09:30:00,602.96,606.96,600.19,601.4,21360.0,600.2582,604.2403,597.5006,598.7052,21360.0
2024-06-26 10:00:00,601.43,601.68,598.89,598.92,7626.0,598.7351,598.9839,596.2064,596.2363,7626.0
2024-06-26 10:30:00,598.62,599.29,597.54,597.98,24203.0,595.9377,596.6046,594.8625,595.3005,24203.0
2024-06-26 11:00:00,598.0,598.75,596.81,596.87,38192.0,595.3204,596.0671,594.1358,594.1955,38192.0
2024-06-26 11:30:00,596.92,599.39,596.2,599.05,9553.0,594.2453,596.7042,593.5285,596.3657,9553.0
2024-06-26 12:00:00,599.23,599.72,598.45,598.45,6773.0,596.5449,597.0327,595.7684,595.7684,6773.0
2024-06-26 12:30:00,597.98,598.53,597.38,597.64,6489.0,595.3005,595.8481,594.7032,594.962,6489.0
2024-06-26 13:00:00,597.55,597.95,596.92,597.44,8146.0,594.8724,595.2707,594.2453,594.7629,8146.0
2024-06-26 13:30:00,597.45,598.41,597.45,598.03,4970.0,594.7729,595.7286,594.7729,595.3503,4970.0
2024-06-26 14:00:00,597.87,598.18,597.24,597.71,10292.0,595.191,595.4996,594.5638,595.0317,10292.0
2024-06-26 14:30:00,597.49,597.52,596.93,597.06,6587.0,594.8127,594.8426,594.2552,594.3846,6587.0
2024-06-26 15:00:00,597.24,597.46,596.73,597.0,9615.0,594.5638,594.7828,594.0561,594.3249,9615.0
2024-06-26 15:30:00,596.84,599.96,596.67,599.36,77404.0,594.1656,597.2716,593.9964,596.6743,77404.0
2024-06-27 09:30:00,599.58,600.21,589.69,591.03,81607.0,596.8933,597.5205,587.0477,588.3817,81607.0
2024-06-27 10:00:00,590.04,591.42,588.01,588.01,25875.0,587.3961,588.7699,585.3752,585.3752,25875.0
2024-06-27 10:30:00,588.27,589.05,587.0,587.56,27141.0,585.634,586.4105,584.3697,584.9272,27141.0
2024-06-27 11:00:00,588.19,588.19,583.72,584.9,32157.0,585.5544,585.5544,581.1044,582.2791,32157.0
2024-06-27 11:30:00,585.15,586.54,583.71,585.66,28357.0,582.528,583.9118,581.0945,583.0357,28357.0
2024-06-27 12:00:00,585.06,585.84,584.45,584.96,12542.0,582.4384,583.2149,581.8311,582.3389,12542.0
2024-06-27 12:30:00,584.81,586.88,583.68,586.29,12348.0,582.1895,584.2503,581.0646,583.6629,12348.0
2024-06-27 13:00:00,586.42,588.42,586.21,588.08,4052.0,583.7923,585.7834,583.5833,585.4449,4052.0
2024-06-27 13:30:00,587.93,589.74,587.13,588.92,13044.0,585.2956,587.0974,584.4991,586.2811,13044.0
2024-06-27 14:00:00,588.89,589.29,588.21,588.9,4025.0,586.2513,586.6495,585.5743,586.2612,4025.0
2024-06-27 14:30:00,588.75,590.05,588.43,589.79,4874.0,586.1119,587.4061,585.7933,587.1472,4874.0
2024-06-27 15:00:00,589.54,591.35,589.03,590.96,8182.0,586.8983,588.7002,586.3906,588.312,8182.0
2024-06-27 15:30:00,590.62,593.92,590.62,593.36,34149.0,587.9735,591.2587,587.9735,590.7012,34149.0
2024-06-28 09:30:00,592.82,592.82,584.25,587.9,42181.0,590.1636,590.1636,581.632,585.2657,42181.0
2024-06-28 10:00:00,587.35,591.51,587.01,591.51,21779.0,584.7182,588.8595,584.3797,588.8595,21779.0
2024-06-28 10:30:00,591.16,592.63,590.28,592.33,33281.0,588.5111,589.9745,587.635,589.6758,33281.0
2024-06-28 11:00:00,592.23,592.4,590.06,591.24,7695.0,589.5763,589.7455,587.416,588.5907,7695.0
2024-06-28 11:30:00,591.52,591.53,588.78,589.6,9380.0,588.8695,588.8794,586.1417,586.9581,9380.0
2024-06-28 12:00:00,589.79,590.24,589.14,589.44,8255.0,587.1472,587.5952,586.5001,586.7988,8255.0
2024-06-28 12:30:00,589.56,590.0,589.01,589.01,7310.0,586.9182,587.3563,586.3707,586.3707,7310.0
2024-06-28 13:00:00,589.01,589.8,587.75,588.06,9590.0,586.3707,587.1572,585.1164,585.425,9590.0
2024-06-28 13:30:00,587.82,587.82,586.84,587.3,5580.0,585.186,585.186,584.2104,584.6684,5580.0
2024-06-28 14:00:00,587.14,588.22,584.51,585.0,12042.0,584.5091,585.5843,581.8909,582.3787,12042.0
2024-06-28 14:30:00,585.13,585.62,582.33,583.75,16773.0,582.5081,582.9959,579.7206,581.1343,16773.0
2024-06-28 15:00:00,583.69,584.38,583.01,583.51,14670.0,581.0746,581.7615,580.3976,580.8954,14670.0
2024-06-28 15:30:00,583.63,584.83,582.43,584.1,125642.0,581.0148,582.2094,579.8202,581.4827,125642.0
2024-07-01 09:30:00,586.42,594.04,585.0,587.84,62518.0,583.7923,591.3782,582.3787,585.206,62518.0
2024-07-01 10:00:00,587.82,588.9,583.38,586.43,32661.0,585.186,586.2612,580.7659,583.8023,32661.0
2024-07-01 10:30:00,586.04,586.91,583.29,585.3,20788.0,583.414,584.2801,580.6763,582.6773,20788.0
2024-07-01 11:00:00,584.95,586.6,584.41,586.0,11899.0,582.3289,583.9715,581.7913,583.3742,11899.0
2024-07-01 11:30:00,586.1,586.1,583.27,583.48,15449.0,583.4738,583.4738,580.6564,580.8655,15449.0
2024-07-01 12:00:00,583.56,584.78,582.94,584.2,9792.0,580.9451,582.1597,580.3279,581.5823,9792.0
2024-07-01 12:30:00,584.35,585.14,584.0,584.15,13314.0,581.7316,582.5181,581.3832,581.5325,13314.0
2024-07-01 13:00:00,584.36,585.85,584.19,585.29,9306.0,581.7415,583.2249,581.5723,582.6674,9306.0
2024-07-01 13:30:00,585.35,586.83,585.16,586.3,4223.0,582.7271,584.2005,582.538,583.6729,4223.0
2024-07-01 14:00:00,586.48,586.7,585.76,585.9,5537.0,583.852,584.0711,583.1353,583.2746,5537.0
2024-07-01 14:30:00,585.9,587.44,585.44,586.63,27000.0,583.2746,584.8077,582.8167,584.0014,27000.0
2024-07-01 15:00:00,586.63,587.2,585.88,586.97,14513.0,584.0014,584.5688,583.2547,584.3399,14513.0
2024-07-01 15:30:00,586.66,588.42,586.18,586.3,85387.0,584.0312,585.7834,583.5534,583.6729,85387.0
2024-07-02 09:30:00,585.74,586.13,575.55,579.04,39546.0,583.1154,583.5036,572.971,576.4454,39546.0
2024-07-02 10:00:00,579.83,585.15,579.83,584.23,21377.0,577.2318,582.528,577.2318,581.6121,21377.0
2024-07-02 10:30:00,584.06,584.07,581.41,582.44,15198.0,581.4429,581.4528,578.8048,579.8302,15198.0
2024-07-02 11:00:00,582.64,583.23,581.24,582.82,37730.0,580.0293,580.6166,578.6355,580.2084,37730.0
2024-07-02 11:30:00,583.0,584.63,582.1,584.3,11028.0,580.3876,582.0103,579.4917,581.6818,11028.0
2024-07-02 12:00:00,584.74,585.49,584.39,585.27,5632.0,582.1198,582.8665,581.7714,582.6475,5632.0
2024-07-02 12:30:00,585.43,585.68,582.69,582.98,14498.0,582.8068,583.0556,580.079,580.3677,14498.0
2024-07-02 13:00:00,582.97,583.66,582.83,583.25,8445.0,580.3578,581.0447,580.2184,580.6365,8445.0
2024-07-02 13:30:00,583.56,583.56,581.95,582.25,30671.0,580.9451,580.9451,579.3423,579.641,30671.0
2024-07-02 14:00:00,582.29,582.54,581.68,582.13,11106.0,579.6808,579.9297,579.0736,579.5215,11106.0
2024-07-02 14:30:00,582.18,583.08,581.77,582.95,9766.0,579.5713,580.4673,579.1632,580.3379,9766.0
2024-07-02 15:00:00,583.02,583.94,583.0,583.89,9918.0,580.4076,581.3234,580.3876,581.2737,9918.0
2024-07-02 15:30:00,584.03,584.85,582.95,584.83,31674.0,581.413,582.2294,580.3379,582.2094,31674.0
2024-07-03 09:30:00,580.92,583.6,579.39,583.14,30423.0,578.317,580.985,576.7938,580.527,30423.0
2024-07-03 10:00:00,583.44,583.44,578.71,581.26,24992.0,580.8257,580.8257,576.1169,578.6554,24992.0
2024-07-03 10:30:00,580.16,582.41,579.85,580.48,22133.0,577.5604,579.8003,577.2518,577.8789,22133.0
2024-07-03 11:00:00,579.99,580.6,579.6,580.05,12572.0,577.3911,577.9984,577.0029,577.4509,12572.0
2024-07-03 11:30:00,580.5,581.25,580.04,580.22,7465.0,577.8988,578.6455,577.4409,577.6201,7465.0
2024-07-03 12:00:00,580.22,582.0,579.14,581.73,19178.0,577.6201,579.3921,576.5449,579.1233,19178.0
2024-07-03 12:30:00,581.9,584.89,581.58,584.03,29453.0,579.2926,582.2692,578.974,581.413,29453.0
2024-07-05 09:30:00,582.51,583.04,579.54,582.63,16748.0,579.8998,580.4275,576.9431,580.0193,16748.0
2024-07-05 10:00:00,582.08,583.5,580.42,580.59,10952.0,579.4718,580.8854,577.8192,577.9884,10952.0
2024-07-05 10:30:00,581.13,581.34,579.22,581.24,17283.0,578.526,578.7351,576.6246,578.6355,17283.0
2024-07-05 11:00:00,581.34,582.99,581.34,582.42,3462.0,578.7351,580.3777,578.7351,579.8102,3462.0
2024-07-05 11:30:00,582.26,584.21,581.69,583.3,6203.0,579.651,581.5922,579.0835,580.6863,6203.0
2024-07-05 12:00:00,583.89,584.58,583.34,584.08,4521.0,581.2737,581.9606,580.7261,581.4628,4521.0
2024-07-05 12:30:00,584.5,585.01,584.03,584.74,5125.0,581.8809,582.3886,581.413,582.1198,5125.0
2024-07-05 13:00:00,584.81,585.24,584.29,584.69,2089.0,582.1895,582.6176,581.6719,582.0701,2089.0
2024-07-05 13:30:00,584.84,585.79,584.84,585.46,2979.0,582.2194,583.1651,582.2194,582.8366,2979.0
2024-07-05 14:00:00,584.99,586.97,584.99,586.31,5624.0,582.3687,584.3399,582.3687,583.6828,5624.0
2024-07-05 14:30:00,586.31,586.91,585.9,586.18,3929.0,583.6828,584.2801,583.2746,583.5534,3929.0
2024-07-05 15:00:00,586.36,587.51,585.45,586.87,11098.0,583.7326,584.8774,582.8267,584.2403,11098.0
2024-07-05 15:30:00,586.9,587.9,586.52,587.76,26632.0,584.2702,585.2657,583.8919,585.1263,26632.0
2024-07-08 09:30:00,587.54,589.97,587.54,589.27,10493.0,584.9073,587.3264,584.9073,586.6295,10493.0
2024-07-08 10:00:00,589.54,590.49,588.59,589.9,12447.0,586.8983,587.8441,585.9526,587.2567,12447.0
2024-07-08 10:30:00,589.75,590.01,589.05,589.98,6027.0,587.1074,587.3662,586.4105,587.3364,6027.0
2024-07-08 11:00:00,589.95,590.05,588.31,588.64,6699.0,587.3065,587.4061,585.6738,586.0024,6699.0
2024-07-08 11:30:00,588.36,588.94,587.86,588.07,6426.0,585.7236,586.301,585.2259,585.4349,6426.0
2024-07-08 12:00:00,588.47,589.68,587.99,589.68,7619.0,585.8331,587.0377,585.3553,587.0377,7619.0
2024-07-08 12:30:00,589.92,590.2,589.59,590.12,2162.0,587.2766,587.5554,586.9481,587.4757,2162.0
2024-07-08 13:00:00,590.35,590.5,589.67,589.83,4220.0,587.7047,587.854,587.0278,587.187,4220.0
2024-07-08 13:30:00,590.05,591.34,590.05,590.75,2817.0,587.4061,588.6903,587.4061,588.1029,2817.0
2024-07-08 14:00:00,590.86,591.71,590.6,591.34,7861.0,588.2124,589.0586,587.9536,588.6903,7861.0
2024-07-08 14:30:00,591.49,591.81,590.34,591.61,13675.0,588.8396,589.1582,587.6948,588.9591,13675.0
2024-07-08 15:00:00,591.59,591.74,590.28,590.62,9243.0,588.9392,589.0885,587.635,587.9735,9243.0
2024-07-08 15:30:00,590.61,590.75,589.11,589.53,37001.0,587.9635,588.1029,586.4703,586.8884,37001.0
2024-07-09 09:30:00,591.45,592.79,590.28,591.67,14511.0,588.7998,590.1338,587.635,589.0188,14511.0
2024-07-09 10:00:00,591.31,591.9,589.31,590.81,9469.0,588.6604,589.2478,586.6694,588.1626,9469.0
2024-07-09 10:30:00,591.1,591.49,588.55,589.01,7408.0,588.4513,588.8396,585.9128,586.3707,7408.0
2024-07-09 11:00:00,589.07,590.91,589.06,590.19,6801.0,586.4304,588.2622,586.4205,587.5454,6801.0
2024-07-09 11:30:00,590.2,590.28,589.28,589.74,3370.0,587.5554,587.635,586.6395,587.0974,3370.0
2024-07-09 12:00:00,589.89,590.45,589.11,590.25,4837.0,587.2468,587.8043,586.4703,587.6052,4837.0
2024-07-09 12:30:00,590.24,590.91,589.57,590.6,5730.0,587.5952,588.2622,586.9282,587.9536,5730.0
2024-07-09 13:00:00,590.64,591.14,590.28,590.54,4802.0,587.9934,588.4912,587.635,587.8939,4802.0
2024-07-09 13:30:00,590.54,590.9,588.65,589.01,11876.0,587.8939,588.2522,586.0123,586.3707,11876.0
2024-07-09 14:00:00,589.0,589.69,588.0,588.0,8195.0,586.3608,587.0477,585.3652,585.3652,8195.0
2024-07-09 14:30:00,588.2,589.66,588.16,588.31,15634.0,585.5643,587.0178,585.5245,585.6738,15634.0
2024-07-09 15:00:00,588.0,588.0,586.01,587.14,25043.0,585.3652,585.3652,583.3842,584.5091,25043.0
2024-07-09 15:30:00,587.37,587.65,585.93,586.82,65427.0,584.7381,585.0168,583.3045,584.1905,65427.0
2024-07-10 09:30:00,586.81,588.38,585.45,588.38,14438.0,584.1806,585.7435,582.8267,585.7435,14438.0
2024-07-10 10:00:00,587.38,588.27,585.2,585.81,13273.0,584.748,585.634,582.5778,583.1851,13273.0
2024-07-10 10:30:00,585.8,586.83,585.39,585.99,8319.0,583.1751,584.2005,582.7669,583.3642,8319.0
2024-07-10 11:00:00,585.56,586.58,585.56,585.98,8023.0,582.9362,583.9516,582.9362,583.3543,8023.0
2024-07-10 11:30:00,586.28,586.49,585.49,585.49,4168.0,583.6529,583.862,582.8665,582.8665,4168.0
2024-07-10 12:00:00,585.93,586.17,584.83,586.17,5876.0,583.3045,583.5434,582.2094,583.5434,5876.0
2024-07-10 12:30:00,586.01,586.17,585.14,585.42,6375.0,583.3842,583.5434,582.5181,582.7968,6375.0
2024-07-10 13:00:00,585.58,586.22,585.18,585.55,4308.0,582.9561,583.5932,582.5579,582.9262,4308.0
2024-07-10 13:30:00,585.51,586.22,585.19,586.13,4411.0,582.8864,583.5932,582.5678,583.5036,4411.0
2024-07-10 14:00:00,586.14,586.46,585.55,585.74,5741.0,583.5136,583.8321,582.9262,583.1154,5741.0
2024-07-10 14:30:00,585.84,586.16,585.62,586.02,7696.0,583.2149,583.5335,582.9959,583.3941,7696.0
2024-07-10 15:00:00,586.2,587.32,586.0,587.12,8340.0,583.5733,584.6883,583.3742,584.4892,8340.0
2024-07-10 15:30:00,586.84,587.21,585.77,586.64,40739.0,584.2104,584.5788,583.1452,584.0113,40739.0
2024-07-11 09:30:00,581.48,586.41,581.35,585.42,80398.0,578.8745,583.7824,578.745,582.7968,80398.0
2024-07-11 10:00:00,583.28,583.28,572.03,572.33,30726.0,580.6664,580.6664,569.4668,569.7655,30726.0
2024-07-11 10:30:00,572.83,575.94,572.82,575.51,43207.0,570.2632,573.3593,570.2533,572.9312,43207.0
2024-07-11 11:00:00,575.64,575.68,573.46,573.5,26269.0,573.0606,573.1004,570.8904,570.9302,26269.0
2024-07-11 11:30:00,573.84,575.56,573.25,573.67,21908.0,571.2687,572.981,570.6813,571.0994,21908.0
2024-07-11 12:00:00,573.67,574.09,572.0,572.46,15406.0,571.0994,571.5176,569.4369,569.8949,15406.0
2024-07-11 12:30:00,572.51,572.52,571.01,571.41,30510.0,569.9446,569.9546,568.4514,568.8496,30510.0
2024-07-11 13:00:00,571.69,574.07,571.41,573.42,28329.0,569.1283,571.4977,568.8496,570.8506,28329.0
2024-07-11 13:30:00,573.6,575.11,572.79,574.85,44700.0,571.0298,572.533,570.2234,572.2742,44700.0
2024-07-11 14:00:00,574.86,575.65,574.21,574.5,228369.0,572.2841,573.0706,571.637,571.9257,228369.0
2024-07-11 14:30:00,574.91,577.38,574.78,577.35,41910.0,572.3339,574.7928,572.2045,574.763,41910.0
2024-07-11 15:00:00,577.21,577.49,575.71,577.36,23046.0,574.6236,574.9023,573.1303,574.7729,23046.0
2024-07-11 15:30:00,577.34,578.3,575.19,575.23,50624.0,574.753,575.7087,572.6126,572.6525,50624.0
2024-07-12 09:30:00,576.05,581.07,573.69,579.27,28156.0,573.4688,578.4663,571.1194,576.6744,28156.0
2024-07-12 10:00:00,579.53,579.53,576.24,577.14,11402.0,576.9332,576.9332,573.6579,574.5539,11402.0
2024-07-12 10:30:00,577.38,577.79,575.25,576.42,23614.0,574.7928,575.201,572.6724,573.8371,23614.0
2024-07-12 11:00:00,576.44,582.0,576.43,581.78,18950.0,573.857,579.3921,573.8471,579.1731,18950.0
2024-07-12 11:30:00,581.51,581.57,580.65,581.22,7697.0,578.9043,578.9641,578.0482,578.6156,7697.0
2024-07-12 12:00:00,581.22,581.64,580.1,580.81,6101.0,578.6156,579.0337,577.5006,578.2075,6101.0
2024-07-12 12:30:00,580.5,581.69,580.37,581.0,5935.0,577.8988,579.0835,577.7694,578.3966,5935.0
2024-07-12 13:00:00,581.02,581.61,580.07,581.45,17678.0,578.4165,579.0039,577.4708,578.8446,17678.0
2024-07-12 13:30:00,581.78,582.27,580.74,580.98,15597.0,579.1731,579.6609,578.1378,578.3767,15597.0
2024-07-12 14:00:00,580.55,581.15,580.01,580.3,6243.0,577.9486,578.5459,577.411,577.6997,6243.0
2024-07-12 14:30:00,580.01,581.05,579.99,580.23,13704.0,577.411,578.4464,577.3911,577.6301,13704.0
2024-07-12 15:00:00,580.42,581.0,580.1,580.36,11846.0,577.8192,578.3966,577.5006,577.7595,11846.0
2024-07-12 15:30:00,580.21,580.47,576.58,577.41,94480.0,577.6101,577.869,573.9964,574.8227,94480.0
2024-07-15 09:30:00,580.27,587.08,579.99,586.17,14203.0,577.6699,584.4494,577.3911,583.5434,14203.0
2024-07-15 10:00:00,586.54,586.54,581.91,582.51,14543.0,583.9118,583.9118,579.3025,579.8998,14543.0
2024-07-15 10:30:00,582.5,583.42,578.91,581.44,32300.0,579.8899,580.8058,576.316,578.8346,32300.0
2024-07-15 11:00:00,581.84,582.54,581.3,581.66,13928.0,579.2328,579.9297,578.6953,579.0536,13928.0
2024-07-15 11:30:00,581.67,583.69,581.38,582.29,12312.0,579.0636,581.0746,578.7749,579.6808,12312.0
2024-07-15 12:00:00,581.88,583.22,581.87,581.98,7436.0,579.2727,580.6067,579.2627,579.3722,7436.0
2024-07-15 12:30:00,582.0,582.53,580.28,580.81,13533.0,579.3921,579.9197,577.6798,578.2075,13533.0
2024-07-15 13:00:00,581.02,581.38,580.42,580.93,11640.0,578.4165,578.7749,577.8192,578.3269,11640.0
2024-07-15 13:30:00,580.97,581.27,579.99,580.32,13868.0,578.3667,578.6654,577.3911,577.7197,13868.0
2024-07-15 14:00:00,580.0,580.41,578.63,580.0,34827.0,577.4011,577.8092,576.0372,577.4011,34827.0
2024-07-15 14:30:00,579.95,581.47,579.89,581.33,14404.0,577.3513,578.8645,577.2916,578.7251,14404.0
2024-07-15 15:00:00,581.32,581.44,580.45,580.67,21626.0,578.7152,578.8346,577.8491,578.0681,21626.0
2024-07-15 15:30:00,580.63,580.85,577.65,578.27,91840.0,578.0283,578.2473,575.0616,575.6788,91840.0
2024-07-16 09:30:00,578.84,583.46,578.84,579.55,13733.0,576.2463,580.8456,576.2463,576.9531,13733.0
2024-07-16 10:00:00,579.78,583.16,579.43,582.79,11707.0,577.1821,580.5469,576.8336,580.1786,11707.0
2024-07-16 10:30:00,582.28,582.28,580.13,580.13,6431.0,579.6709,579.6709,577.5305,577.5305,6431.0
2024-07-16 11:00:00,580.08,582.62,579.53,582.55,25375.0,577.4807,580.0093,576.9332,579.9397,25375.0
2024-07-16 11:30:00,582.1,582.1,580.09,580.59,5408.0,579.4917,579.4917,577.4907,577.9884,5408.0
2024-07-16 12:00:00,580.31,581.93,580.31,581.35,10042.0,577.7097,579.3224,577.7097,578.745,10042.0
2024-07-16 12:30:00,581.49,581.53,580.04,580.74,8819.0,578.8844,578.9242,577.4409,578.1378,8819.0
2024-07-16 13:00:00,580.55,581.53,580.55,580.83,5789.0,577.9486,578.9242,577.9486,578.2274,5789.0
2024-07-16 13:30:00,580.77,581.83,580.77,581.69,18110.0,578.1676,579.2229,578.1676,579.0835,18110.0
2024-07-16 14:00:00,581.92,582.69,581.45,582.69,9792.0,579.3125,580.079,578.8446,580.079,9792.0
2024-07-16 14:30:00,582.56,582.56,580.85,581.06,15103.0,579.9496,579.9496,578.2473,578.4563,15103.0
2024-07-16 15:00:00,581.06,582.46,580.63,581.76,23336.0,578.4563,579.8501,578.0283,579.1532,23336.0
2024-07-16 15:30:00,581.44,584.15,581.32,583.92,88682.0,578.8346,581.5325,578.7152,581.3035,88682.0
2024-07-17 09:30:00,585.97,586.84,582.57,585.84,30870.0,583.3443,584.2104,579.9596,583.2149,30870.0
2024-07-17 10:00:00,586.77,587.09,583.73,584.75,20440.0,584.1408,584.4593,581.1144,582.1298,20440.0
2024-07-17 10:30:00,584.53,584.53,581.0,581.02,33977.0,581.9108,581.9108,578.3966,578.4165,33977.0
2024-07-17 11:00:00,580.83,582.45,579.91,580.72,23761.0,578.2274,579.8401,577.3115,578.1179,23761.0
2024-07-17 11:30:00,580.66,581.77,579.83,581.54,8196.0,578.0581,579.1632,577.2318,578.9342,8196.0
2024-07-17 12:00:00,581.6,581.65,580.39,580.93,7810.0,578.9939,579.0437,577.7893,578.3269,7810.0
2024-07-17 12:30:00,580.93,583.47,580.55,582.95,14464.0,578.3269,580.8555,577.9486,580.3379,14464.0
2024-07-17 13:00:00,583.05,583.25,581.47,582.01,7284.0,580.4374,580.6365,578.8645,579.4021,7284.0
2024-07-17 13:30:00,580.45,582.28,580.0,581.6,22801.0,577.8491,579.6709,577.4011,578.9939,22801.0
2024-07-17 14:00:00,581.99,582.18,580.34,580.75,28496.0,579.3822,579.5713,577.7396,578.1477,28496.0
2024-07-17 14:30:00,581.17,582.57,580.83,582.07,24566.0,578.5658,579.9596,578.2274,579.4618,24566.0
2024-07-17 15:00:00,582.05,582.06,579.94,580.18,17339.0,579.4419,579.4519,577.3414,577.5803,17339.0
2024-07-17 15:30:00,580.14,582.72,579.94,582.04,123663.0,577.5405,580.1089,577.3414,579.4319,123663.0
2024-07-18 09:30:00,581.0,585.36,579.38,581.84,10618.0,578.3966,582.7371,576.7839,579.2328,10618.0
2024-07-18 10:00:00,581.42,582.45,580.45,581.48,25533.0,578.8147,579.8401,577.8491,578.8745,25533.0
2024-07-18 10:30:00,581.12,581.96,580.0,580.8,49951.0,578.5161,579.3523,577.4011,578.1975,49951.0
2024-07-18 11:00:00,580.79,581.4,579.87,580.3,66716.0,578.1875,578.7948,577.2717,577.6997,66716.0
2024-07-18 11:30:00,580.5,581.47,579.07,580.39,40092.0,577.8988,578.8645,576.4753,577.7893,40092.0
2024-07-18 12:00:00,579.85,580.47,579.32,579.86,10423.0,577.2518,577.869,576.7241,577.2617,10423.0
2024-07-18 12:30:00,579.9,580.24,579.12,579.43,13541.0,577.3015,577.64,576.525,576.8336,13541.0
2024-07-18 13:00:00,579.43,579.44,577.79,578.07,10648.0,576.8336,576.8436,575.201,575.4797,10648.0
2024-07-18 13:30:00,578.16,579.6,578.16,579.29,23868.0,575.5693,577.0029,575.5693,576.6943,23868.0
2024-07-18 14:00:00,579.11,579.38,578.64,579.2,14184.0,576.5151,576.7839,576.0472,576.6047,14184.0
2024-07-18 14:30:00,579.1,579.3,578.67,578.72,27152.0,576.5051,576.7042,576.077,576.1268,27152.0
2024-07-18 15:00:00,578.72,578.77,577.52,578.53,26021.0,576.1268,576.1766,574.9322,575.9377,26021.0
2024-07-18 15:30:00,578.53,578.96,577.61,578.43,62119.0,575.9377,576.3657,575.0218,575.8381,62119.0
2024-07-19 09:30:00,586.56,587.96,583.14,586.04,105979.0,583.9317,585.3254,580.527,583.414,105979.0
2024-07-19 10:00:00,586.01,586.74,584.16,584.68,13230.0,583.3842,584.1109,581.5424,582.0601,13230.0
2024-07-19 10:30:00,584.49,586.61,584.01,585.39,14467.0,581.871,583.9815,581.3931,582.7669,14467.0
2024-07-19 11:00:00,585.36,586.2,583.39,583.39,8244.0,582.7371,583.5733,580.7759,580.7759,8244.0
2024-07-19 11:30:00,583.14,583.65,582.27,583.0,15876.0,580.527,581.0347,579.6609,580.3876,15876.0
2024-07-19 12:00:00,583.38,584.15,583.27,583.5,5610.0,580.7659,581.5325,580.6564,580.8854,5610.0
2024-07-19 12:30:00,583.18,583.64,582.84,582.84,7201.0,580.5668,581.0248,580.2284,580.2284,7201.0
2024-07-19 13:00:00,583.08,583.08,582.14,582.47,8343.0,580.4673,580.4673,579.5315,579.86,8343.0
2024-07-19 13:30:00,582.13,582.35,580.57,580.57,9434.0,579.5215,579.7406,577.9685,577.9685,9434.0
2024-07-19 14:00:00,580.9,580.9,579.79,580.0,7332.0,578.2971,578.2971,577.192,577.4011,7332.0
2024-07-19 14:30:00,579.85,580.7,579.54,580.54,6961.0,577.2518,578.0979,576.9431,577.9387,6961.0
2024-07-19 15:00:00,580.77,581.47,580.77,581.2,7193.0,578.1676,578.8645,578.1676,578.5957,7193.0
2024-07-19 15:30:00,581.08,581.17,578.1,580.1,44265.0,578.4762,578.5658,575.5096,577.5006,44265.0
2024-07-22 09:30:00,580.23,583.61,579.95,583.06,12728.0,577.6301,580.9949,577.3513,580.4474,12728.0
2024-07-22 10:00:00,582.67,584.57,582.07,584.13,7680.0,580.0591,581.9506,579.4618,581.5126,7680.0
2024-07-22 10:30:00,584.48,584.48,583.04,584.32,25131.0,581.861,581.861,580.4275,581.7017,25131.0
2024-07-22 11:00:00,583.86,584.93,583.43,584.22,9600.0,581.2438,582.309,580.8157,581.6022,9600.0
2024-07-22 11:30:00,584.32,584.37,582.75,582.95,6858.0,581.7017,581.7515,580.1388,580.3379,6858.0
2024-07-22 12:00:00,583.0,583.08,582.0,582.09,4291.0,580.3876,580.4673,579.3921,579.4817,4291.0
2024-07-22 12:30:00,582.0,582.74,581.82,582.59,9950.0,579.3921,580.1288,579.2129,579.9795,9950.0
2024-07-22 13:00:00,582.49,583.61,582.42,583.61,5525.0,579.8799,580.9949,579.8102,580.9949,5525.0
2024-07-22 13:30:00,583.6,584.03,583.3,583.67,8278.0,580.985,581.413,580.6863,581.0546,8278.0
2024-07-22 14:00:00,583.67,583.67,582.26,582.26,7225.0,581.0546,581.0546,579.651,579.651,7225.0
2024-07-22 14:30:00,582.01,582.79,582.01,582.79,5108.0,579.4021,580.1786,579.4021,580.1786,5108.0
2024-07-22 15:00:00,582.64,583.15,582.39,582.75,9889.0,580.0293,580.537,579.7804,580.1388,9889.0
2024-07-22 15:30:00,582.88,583.45,581.83,582.87,57276.0,580.2682,580.8356,579.2229,580.2582,57276.0
2024-07-23 09:30:00,586.39,592.5,585.34,586.18,14877.0,583.7625,589.8451,582.7172,583.5534,14877.0
2024-07-23 10:00:00,586.95,587.34,583.91,584.96,21622.0,584.3199,584.7082,581.2936,582.3389,21622.0
2024-07-23 10:30:00,584.97,585.68,584.66,585.09,22730.0,582.3488,583.0556,582.0402,582.4683,22730.0
2024-07-23 11:00:00,585.63,586.46,584.72,585.25,13053.0,583.0059,583.8321,582.0999,582.6276,13053.0
2024-07-23 11:30:00,585.46,586.99,585.0,586.94,9753.0,582.8366,584.3598,582.3787,584.31,9753.0
2024-07-23 12:00:00,586.99,588.28,586.85,587.47,10149.0,584.3598,585.644,584.2204,584.8376,10149.0
2024-07-23 12:30:00,587.47,587.47,585.84,586.12,2722.0,584.8376,584.8376,583.2149,583.4937,2722.0
2024-07-23 13:00:00,585.71,585.92,584.86,585.13,8318.0,583.0855,583.2946,582.2393,582.5081,8318.0
2024-07-23 13:30:00,585.19,585.72,585.0,585.71,3902.0,582.5678,583.0955,582.3787,583.0855,3902.0
2024-07-23 14:00:00,585.7,586.2,585.28,585.29,2350.0,583.0755,583.5733,582.6574,582.6674,2350.0
2024-07-23 14:30:00,585.34,585.35,584.8,584.99,10686.0,582.7172,582.7271,582.1796,582.3687,10686.0
2024-07-23 15:00:00,584.9,585.4,584.74,584.94,14235.0,582.2791,582.7769,582.1198,582.319,14235.0
2024-07-23 15:30:00,585.0,586.38,584.76,585.55,32756.0,582.3787,583.7525,582.1398,582.9262,32756.0
2024-07-24 09:30:00,588.53,588.53,584.36,584.94,15861.0,585.8929,585.8929,581.7415,582.319,15861.0
2024-07-24 10:00:00,584.72,585.39,583.62,584.76,24265.0,582.0999,582.7669,581.0049,582.1398,24265.0
2024-07-24 10:30:00,584.79,585.53,584.37,585.43,18989.0,582.1696,582.9063,581.7515,582.8068,18989.0
2024-07-24 11:00:00,585.21,585.42,583.65,584.11,25142.0,582.5877,582.7968,581.0347,581.4927,25142.0
2024-07-24 11:30:00,584.03,585.71,584.0,585.53,6722.0,581.413,583.0855,581.3832,582.9063,6722.0
2024-07-24 12:00:00,585.61,588.42,585.6,586.81,17393.0,582.9859,585.7834,582.976,584.1806,17393.0
2024-07-24 12:30:00,586.12,587.32,586.12,587.06,3823.0,583.4937,584.6883,583.4937,584.4295,3823.0
2024-07-24 13:00:00,587.55,589.13,587.14,588.01,8049.0,584.9173,586.4902,584.5091,585.3752,8049.0
2024-07-24 13:30:00,588.06,589.87,587.89,589.87,6991.0,585.425,587.2269,585.2557,587.2269,6991.0
2024-07-24 14:00:00,589.89,590.27,589.04,589.37,12685.0,587.2468,587.6251,586.4006,586.7291,12685.0
2024-07-24 14:30:00,589.57,591.37,589.57,591.33,4656.0,586.9282,588.7201,586.9282,588.6803,4656.0
2024-07-24 15:00:00,591.03,591.03,590.05,590.99,7345.0,588.3817,588.3817,587.4061,588.3418,7345.0
2024-07-24 15:30:00,591.1,591.4,588.83,590.04,52515.0,588.4513,588.75,586.1915,587.3961,52515.0
2024-07-25 09:30:00,593.11,599.39,592.37,596.73,21575.0,590.4523,596.7042,589.7157,594.0561,21575.0
2024-07-25 10:00:00,596.71,599.66,595.61,599.23,22618.0,594.0362,596.973,592.9411,596.5449,22618.0
2024-07-25 10:30:00,599.21,599.7,595.54,596.83,35517.0,596.525,597.0128,592.8715,594.1557,35517.0
2024-07-25 11:00:00,597.26,599.53,596.7,599.53,11847.0,594.5837,596.8436,594.0263,596.8436,11847.0
2024-07-25 11:30:00,599.27,599.73,597.91,598.61,17608.0,596.5847,597.0427,595.2308,595.9277,17608.0
2024-07-25 12:00:00,598.72,600.47,598.72,600.25,13158.0,596.0372,597.7794,596.0372,597.5603,13158.0
2024-07-25 12:30:00,600.24,600.24,597.56,598.56,12732.0,597.5504,597.5504,594.8824,595.8779,12732.0
2024-07-25 13:00:00,598.09,598.58,597.77,598.56,8652.0,595.41,595.8978,595.0915,595.8779,8652.0
2024-07-25 13:30:00,598.25,598.81,597.36,597.62,13926.0,595.5693,596.1268,594.6833,594.9421,13926.0
2024-07-25 14:00:00,597.17,598.0,596.89,597.39,12016.0,594.4941,595.3204,594.2154,594.7132,12016.0
2024-07-25 14:30:00,597.52,597.73,595.8,596.2,11351.0,594.8426,595.0516,593.1303,593.5285,11351.0
2024-07-25 15:00:00,595.99,597.12,594.78,596.98,15644.0,593.3194,594.4444,592.1149,594.305,15644.0
2024-07-25 15:30:00,596.79,596.97,595.14,595.85,64484.0,594.1159,594.295,592.4732,593.1801,64484.0
2024-07-26 09:30:00,597.23,598.75,594.69,594.81,34598.0,594.5539,596.0671,592.0253,592.1447,34598.0
2024-07-26 10:00:00,594.04,598.86,594.03,598.55,17135.0,591.3782,596.1766,591.3682,595.868,17135.0
2024-07-26 10:30:00,598.56,599.0,597.02,598.27,10320.0,595.8779,596.3159,594.3448,595.5892,10320.0
2024-07-26 11:00:00,598.21,598.6,597.14,598.34,15769.0,595.5295,595.9177,594.4643,595.6589,15769.0
2024-07-26 11:30:00,598.01,599.21,597.78,598.82,8378.0,595.3304,596.525,595.1014,596.1368,8378.0
2024-07-26 12:00:00,599.03,600.65,599.01,600.06,6282.0,596.3458,597.9586,596.3259,597.3712,6282.0
2024-07-26 12:30:00,600.49,602.51,600.32,602.5,8672.0,597.7993,599.8102,597.63,599.8003,8672.0
2024-07-26 13:00:00,602.64,602.92,602.05,602.69,14680.0,599.9396,600.2184,599.3523,599.9894,14680.0
2024-07-26 13:30:00,602.72,602.9,599.13,599.99,16401.0,600.0193,600.1985,596.4454,597.3015,16401.0
2024-07-26 14:00:00,600.15,601.41,599.78,600.57,15591.0,597.4608,598.7151,597.0925,597.8789,15591.0
2024-07-26 14:30:00,600.7,600.86,599.38,600.69,18503.0,598.0083,598.1676,596.6942,597.9984,18503.0
2024-07-26 15:00:00,600.65,603.17,600.65,603.02,11792.0,597.9586,600.4673,597.9586,600.3179,11792.0
2024-07-26 15:30:00,602.88,602.89,599.64,600.26,75496.0,600.1786,600.1885,596.9531,597.5703,75496.0
2024-07-29 09:30:00,601.4,604.43,600.08,600.33,24668.0,598.7052,601.7216,597.3911,597.64,24668.0
2024-07-29 10:00:00,602.02,602.63,599.96,601.3,26006.0,599.3224,599.9297,597.2716,598.6056,26006.0
2024-07-29 10:30:00,601.36,601.57,598.15,601.57,73630.0,598.6654,598.8744,595.4698,598.8744,73630.0
2024-07-29 11:00:00,601.32,605.0,600.64,605.0,12674.0,598.6256,602.2891,597.9486,602.2891,12674.0
2024-07-29 11:30:00,604.94,606.0,604.61,605.87,7177.0,602.2293,603.2846,601.9008,603.1552,7177.0
2024-07-29 12:00:00,605.54,607.34,605.24,607.21,8741.0,602.8266,604.6186,602.528,604.4892,8741.0
2024-07-29 12:30:00,606.97,606.97,606.39,606.39,10251.0,604.2502,604.2502,603.6728,603.6728,10251.0
2024-07-29 13:00:00,606.42,606.42,604.64,605.77,11373.0,603.7027,603.7027,601.9307,603.0556,11373.0
2024-07-29 13:30:00,605.74,605.77,604.92,605.71,7687.0,603.0257,603.0556,602.2094,602.9959,7687.0
2024-07-29 14:00:00,605.74,606.54,605.67,606.27,5597.0,603.0257,603.8222,602.9561,603.5534,5597.0
2024-07-29 14:30:00,606.44,606.53,604.94,605.22,25416.0,603.7226,603.8122,602.2293,602.5081,25416.0
2024-07-29 15:00:00,605.34,606.52,605.24,606.52,8468.0,602.6275,603.8023,602.528,603.8023,8468.0
2024-07-29 15:30:00,606.04,607.0,605.95,606.37,54638.0,603.3244,604.2801,603.2348,603.6529,54638.0
2024-07-30 09:30:00,606.13,615.37,605.67,614.76,18262.0,603.414,612.6126,602.9561,612.0053,18262.0
2024-07-30 10:00:00,615.38,615.64,613.12,615.61,11817.0,612.6226,612.8814,610.3727,612.8515,11817.0
2024-07-30 10:30:00,615.12,616.15,613.84,614.08,14185.0,612.3637,613.3891,611.0895,611.3284,14185.0
2024-07-30 11:00:00,613.94,613.94,611.69,612.34,12067.0,611.189,611.189,608.9491,609.5962,12067.0
2024-07-30 11:30:00,611.88,612.97,610.29,610.31,28698.0,609.1382,610.2234,607.5554,607.5753,28698.0
2024-07-30 12:00:00,610.18,611.87,610.18,611.45,8764.0,607.4459,609.1283,607.4459,608.7102,8764.0
2024-07-30 12:30:00,611.4,611.64,610.72,610.98,9123.0,608.6604,608.8993,607.9834,608.2423,9123.0
2024-07-30 13:00:00,611.08,611.37,609.28,609.5,7036.0,608.3418,608.6305,606.5499,606.7689,7036.0
2024-07-30 13:30:00,609.3,609.33,607.3,607.82,5726.0,606.5698,606.5997,604.5788,605.0964,5726.0
2024-07-30 14:00:00,607.72,608.09,607.05,608.0,12292.0,604.9969,605.3652,604.3299,605.2756,12292.0
2024-07-30 14:30:00,608.0,609.71,607.94,609.54,14044.0,605.2756,606.978,605.2159,606.8087,14044.0
2024-07-30 15:00:00,609.49,611.05,609.44,611.04,11102.0,606.7589,608.312,606.7092,608.302,11102.0
2024-07-30 15:30:00,611.02,611.47,609.6,610.03,66452.0,608.2821,608.7301,606.8685,607.2965,66452.0
2024-07-31 09:30:00,613.24,614.49,607.74,612.4,17834.0,610.4921,611.7365,605.0168,609.6559,17834.0
2024-07-31 10:00:00,612.57,619.7,611.56,619.18,26381.0,609.8251,616.9232,608.8197,616.4055,26381.0
2024-07-31 10:30:00,619.44,619.44,616.66,618.82,36496.0,616.6644,616.6644,613.8968,616.0471,36496.0
2024-07-31 11:00:00,617.88,621.07,617.5,618.17,14606.0,615.1113,618.2871,614.7331,615.4001,14606.0
2024-07-31 11:30:00,618.47,618.93,617.7,618.08,10635.0,615.6987,616.1566,614.9322,615.3105,10635.0
2024-07-31 12:00:00,617.8,618.87,617.19,617.73,13164.0,615.0317,616.0969,614.4244,614.962,13164.0
2024-07-31 12:30:00,617.79,618.42,617.3,617.3,10270.0,615.0218,615.6489,614.5339,614.5339,10270.0
2024-07-31 13:00:00,617.26,618.42,616.02,616.46,10034.0,614.4941,615.6489,613.2597,613.6977,10034.0
2024-07-31 13:30:00,616.12,617.98,616.05,617.71,9749.0,613.3592,615.2109,613.2895,614.9421,9749.0
2024-07-31 14:00:00,616.96,618.08,616.85,617.65,7655.0,614.1955,615.3105,614.086,614.8824,7655.0
2024-07-31 14:30:00,617.02,618.11,616.61,616.95,15905.0,614.2552,615.3403,613.847,614.1855,15905.0
2024-07-31 15:00:00,616.95,616.95,615.33,616.87,20378.0,614.1855,614.1855,612.5728,614.1059,20378.0
2024-07-31 15:30:00,616.69,618.62,616.13,617.05,45646.0,613.9267,615.848,613.3692,614.2851,45646.0
2024-08-01 09:30:00,621.0,625.57,620.62,622.83,21228.0,618.2174,622.7669,617.8391,620.0392,21228.0
2024-08-01 10:00:00,622.08,625.92,621.93,623.88,19045.0,619.2925,623.1153,619.1432,621.0845,19045.0
2024-08-01 10:30:00,624.38,627.31,622.61,625.86,26828.0,621.5822,624.4991,619.8202,623.0556,26828.0
2024-08-01 11:00:00,625.39,626.6,624.51,624.91,30353.0,622.5877,623.7923,621.7116,622.1098,30353.0
2024-08-01 11:30:00,624.9,626.18,624.15,624.26,19636.0,622.0999,623.3742,621.3533,621.4628,19636.0
2024-08-01 12:00:00,624.57,625.63,623.48,625.45,17011.0,621.7714,622.8266,620.6863,622.6474,17011.0
2024-08-01 12:30:00,625.46,626.44,624.3,625.0,23215.0,622.6574,623.633,621.5026,622.1994,23215.0
2024-08-01 13:00:00,624.66,628.0,624.65,627.54,19709.0,621.861,625.186,621.851,624.7281,19709.0
2024-08-01 13:30:00,628.13,628.62,627.52,627.95,22111.0,625.3154,625.8032,624.7082,625.1362,22111.0
2024-08-01 14:00:00,627.77,629.48,627.49,628.67,20137.0,624.957,626.6594,624.6783,625.853,20137.0
2024-08-01 14:30:00,628.62,631.37,628.62,630.62,19824.0,625.8032,628.5409,625.8032,627.7943,19824.0
2024-08-01 15:00:00,630.54,630.55,627.72,628.69,35719.0,627.7146,627.7246,624.9073,625.8729,35719.0
2024-08-01 15:30:00,628.97,631.15,628.53,628.92,78600.0,626.1517,628.3219,625.7136,626.1019,78600.0
2024-08-02 09:30:00,630.84,637.51,629.86,633.11,35809.0,628.0133,634.6534,627.0377,630.2731,35809.0
2024-08-02 10:00:00,633.23,633.74,625.31,626.51,26144.0,630.3926,630.9003,622.5081,623.7027,26144.0
2024-08-02 10:30:00,626.27,626.8,622.96,624.03,39387.0,623.4638,623.9914,620.1686,621.2338,39387.0
2024-08-02 11:00:00,624.01,624.02,621.36,621.36,22887.0,621.2139,621.2238,618.5758,618.5758,22887.0
2024-08-02 11:30:00,621.56,624.27,621.29,624.26,16339.0,618.7749,621.4727,618.5061,621.4628,16339.0
2024-08-02 12:00:00,624.26,626.81,624.26,626.8,18998.0,621.4628,624.0013,621.4628,623.9914,18998.0
2024-08-02 12:30:00,627.57,628.92,627.0,628.19,10361.0,624.7579,626.1019,624.1905,625.3752,10361.0
2024-08-02 13:00:00,628.61,628.62,626.19,626.41,10272.0,625.7933,625.8032,623.3841,623.6031,10272.0
2024-08-02 13:30:00,626.35,627.0,625.5,626.79,8438.0,623.5434,624.1905,622.6972,623.9814,8438.0
2024-08-02 14:00:00,626.59,628.51,626.43,628.32,8222.0,623.7823,625.6937,623.623,625.5046,8222.0
2024-08-02 14:30:00,628.86,630.63,628.84,630.63,8607.0,626.0421,627.8042,626.0222,627.8042,8607.0
2024-08-02 15:00:00,630.7,631.51,629.66,631.13,15689.0,627.8739,628.6803,626.8386,628.302,15689.0
2024-08-02 15:30:00,630.79,630.98,628.0,630.38,135082.0,627.9635,628.1527,625.186,627.5553,135082.0
2024-08-05 09:30:00,626.03,627.95,615.36,615.36,54828.0,623.2248,625.1362,612.6026,612.6026,54828.0
2024-08-05 10:00:00,619.99,621.72,615.44,615.91,75909.0,617.2119,618.9341,612.6823,613.1502,75909.0
2024-08-05 10:30:00,616.05,616.54,608.4,609.75,62212.0,613.2895,613.7774,605.6738,607.0178,62212.0
2024-08-05 11:00:00,609.93,610.15,606.94,607.43,37618.0,607.197,607.416,604.2204,604.7082,37618.0
2024-08-05 11:30:00,606.92,608.42,606.43,607.48,31944.0,604.2005,605.6937,603.7127,604.758,31944.0
2024-08-05 12:00:00,607.48,612.83,607.3,612.03,35408.0,604.758,610.084,604.5788,609.2876,35408.0
2024-08-05 12:30:00,612.03,612.45,609.97,610.27,21541.0,609.2876,609.7057,607.2368,607.5354,21541.0
2024-08-05 13:00:00,610.26,610.8,608.23,610.53,11388.0,607.5255,608.0631,605.5046,607.7943,11388.0
2024-08-05 13:30:00,610.02,610.82,609.23,610.82,11491.0,607.2866,608.083,606.5001,608.083,11491.0
2024-08-05 14:00:00,610.52,613.32,610.52,612.4,16390.0,607.7843,610.5718,607.7843,609.6559,16390.0
2024-08-05 14:30:00,612.4,612.47,610.55,610.77,11688.0,609.6559,609.7256,607.8142,608.0332,11688.0
2024-08-05 15:00:00,610.87,611.5,610.15,610.15,24200.0,608.1328,608.7599,607.416,607.416,24200.0
2024-08-05 15:30:00,609.75,613.24,608.32,612.98,67304.0,607.0178,610.4921,605.5942,610.2333,67304.0
2024-08-06 09:30:00,612.95,617.4,610.65,617.4,20500.0,610.2034,614.6335,607.9137,614.6335,20500.0
2024-08-06 10:00:00,617.61,621.38,617.01,619.0,10643.0,614.8426,618.5957,614.2452,616.2263,10643.0
2024-08-06 10:30:00,618.81,621.4,617.45,620.74,16086.0,616.0372,618.6156,614.6833,617.9585,16086.0
2024-08-06 11:00:00,620.46,621.09,619.57,620.62,6446.0,617.6798,618.307,616.7938,617.8391,6446.0
2024-08-06 11:30:00,620.32,623.7,619.46,623.32,20502.0,617.5404,620.9053,616.6843,620.527,20502.0
2024-08-06 12:00:00,622.82,624.11,622.43,623.36,8525.0,620.0292,621.3134,619.641,620.5668,8525.0
2024-08-06 12:30:00,623.7,624.45,622.3,623.28,13300.0,620.9053,621.6519,619.5115,620.4872,13300.0
2024-08-06 13:00:00,623.08,624.98,622.84,624.27,14408.0,620.288,622.1795,620.0491,621.4727,14408.0
2024-08-06 13:30:00,624.39,625.29,623.62,625.0,9483.0,621.5922,622.4881,620.8256,622.1994,9483.0
2024-08-06 14:00:00,625.14,625.75,622.86,625.75,16199.0,622.3388,622.9461,620.069,622.9461,16199.0
2024-08-06 14:30:00,625.49,625.64,622.69,622.8,20400.0,622.6873,622.8366,619.8998,620.0093,20400.0
2024-08-06 15:00:00,623.06,623.39,621.4,623.0,24976.0,620.2681,620.5967,618.6156,620.2084,24976.0
2024-08-06 15:30:00,622.6,622.66,614.31,614.32,90942.0,619.8102,619.8699,611.5573,611.5673,90942.0
2024-08-07 09:30:00,616.56,620.72,610.56,619.31,19396.0,613.7973,617.9386,607.8241,616.5349,19396.0
2024-08-07 10:00:00,619.55,625.17,619.55,622.61,28521.0,616.7739,622.3687,616.7739,619.8202,28521.0
2024-08-07 10:30:00,622.62,623.65,621.06,622.96,27329.0,619.8301,620.8555,618.2771,620.1686,27329.0
2024-08-07 11:00:00,623.41,623.76,621.72,623.0,14393.0,620.6166,620.965,618.9341,620.2084,14393.0
2024-08-07 11:30:00,623.0,624.52,621.74,621.85,19990.0,620.2084,621.7216,618.9541,619.0636,19990.0
2024-08-07 12:00:00,621.81,622.89,620.59,622.88,12186.0,619.0237,620.0989,617.8092,620.0889,12186.0
2024-08-07 12:30:00,622.85,623.74,622.14,622.24,17869.0,620.0591,620.9451,619.3523,619.4518,17869.0
2024-08-07 13:00:00,621.96,622.28,619.14,621.04,18749.0,619.1731,619.4916,616.3657,618.2572,18749.0
2024-08-07 13:30:00,621.14,622.45,620.25,621.68,10693.0,618.3567,619.6609,617.4707,618.8943,10693.0
2024-08-07 14:00:00,621.5,621.79,619.53,619.99,14078.0,618.7151,619.0038,616.754,617.2119,14078.0
2024-08-07 14:30:00,619.53,620.07,616.61,618.13,31418.0,616.754,617.2915,613.847,615.3602,31418.0
2024-08-07 15:00:00,618.12,619.13,617.58,618.63,28186.0,615.3503,616.3557,614.8127,615.858,28186.0
2024-08-07 15:30:00,618.63,620.26,616.51,617.98,81941.0,615.858,617.4807,613.7475,615.2109,81941.0
2024-08-08 09:30:00,573.58,577.5,540.01,551.1,749597.0,571.0099,574.9123,537.5903,548.6306,749597.0
2024-08-08 10:00:00,550.84,552.89,546.72,551.09,232551.0,548.3717,550.4126,544.2702,548.6206,232551.0
2024-08-08 10:30:00,551.09,552.85,547.02,548.75,155621.0,548.6206,550.3727,544.5689,546.2911,155621.0
2024-08-08 11:00:00,548.75,550.37,546.01,548.84,122804.0,546.2911,547.9039,543.5634,546.3807,122804.0
2024-08-08 11:30:00,549.28,549.78,535.76,539.23,165611.0,546.8187,547.3165,533.3593,536.8138,165611.0
2024-08-08 12:00:00,538.8,545.06,535.7,544.46,157954.0,536.3857,542.6176,533.2996,542.0203,157954.0
2024-08-08 12:30:00,544.05,548.48,542.25,548.14,71286.0,541.6122,546.0223,539.8202,545.6838,71286.0
2024-08-08 13:00:00,548.12,550.12,540.56,541.21,110210.0,545.6639,547.655,538.1378,538.7849,110210.0
2024-08-08 13:30:00,541.3,545.88,539.72,545.71,78951.0,538.8745,543.434,537.3016,543.2647,78951.0
2024-08-08 14:00:00,545.38,546.52,544.0,546.21,81475.0,542.9362,544.0711,541.5624,543.7625,81475.0
2024-08-08 14:30:00,546.24,547.51,543.71,544.72,123877.0,543.7924,545.0567,541.2737,542.2792,123877.0
2024-08-08 15:00:00,544.45,545.38,539.89,539.98,100442.0,542.0104,542.9362,537.4708,537.5604,100442.0
2024-08-08 15:30:00,539.98,548.23,539.43,547.86,353549.0,537.5604,545.7734,537.0129,545.4051,353549.0
2024-08-09 09:30:00,548.5,548.95,532.42,546.9,120717.0,546.0422,546.4902,530.0343,544.4494,120717.0
2024-08-09 10:00:00,547.38,549.99,545.08,546.97,50625.0,544.9273,547.5256,542.6376,544.5191,50625.0
2024-08-09 10:30:00,546.73,547.76,542.79,544.1,57731.0,544.2802,545.3055,540.3578,541.6619,57731.0
2024-08-09 11:00:00,544.1,544.81,541.69,543.18,44215.0,541.6619,542.3688,539.2627,540.7461,44215.0
2024-08-09 11:30:00,543.18,545.1,543.0,544.18,58863.0,540.7461,542.6575,540.5669,541.7416,58863.0
2024-08-09 12:00:00,544.26,544.37,541.03,542.08,87256.0,541.8212,541.9307,538.6057,539.651,87256.0
2024-08-09 12:30:00,542.03,544.12,541.94,542.72,33787.0,539.6012,541.6819,539.5116,540.2881,33787.0
2024-08-09 13:00:00,542.72,544.61,542.69,544.61,35859.0,540.2881,542.1697,540.2583,542.1697,35859.0
2024-08-09 13:30:00,544.66,547.0,544.56,544.57,53274.0,542.2194,544.549,542.1199,542.1298,53274.0
2024-08-09 14:00:00,544.48,545.0,542.01,543.0,51020.0,542.0402,542.5579,539.5813,540.5669,51020.0
2024-08-09 14:30:00,543.0,543.56,541.65,542.2,38341.0,540.5669,541.1244,539.2229,539.7705,38341.0
2024-08-09 15:00:00,542.35,544.29,542.35,543.42,55642.0,539.9198,541.8511,539.9198,540.985,55642.0
2024-08-09 15:30:00,543.21,544.26,540.59,541.13,151806.0,540.7759,541.8212,538.1677,538.7053,151806.0
2024-08-12 09:30:00,540.0,541.48,537.99,540.72,49345.0,537.5803,539.0537,535.5793,538.2971,49345.0
2024-08-12 10:00:00,540.72,547.87,540.61,547.44,49632.0,538.2971,545.4151,538.1876,544.987,49632.0
2024-08-12 10:30:00,547.44,552.89,547.43,551.64,50450.0,544.987,550.4126,544.977,549.1682,50450.0
2024-08-12 11:00:00,551.64,553.98,550.43,552.75,39463.0,549.1682,551.4977,547.9636,550.2732,39463.0
2024-08-12 11:30:00,552.89,554.31,552.16,553.68,35576.0,550.4126,551.8262,549.6858,551.199,35576.0
2024-08-12 12:00:00,553.4,553.89,552.64,553.22,31445.0,550.9203,551.4081,550.1637,550.7411,31445.0
2024-08-12 12:30:00,553.29,553.68,552.65,553.19,39462.0,550.8108,551.199,550.1736,550.7112,39462.0
2024-08-12 13:00:00,553.18,554.0,552.59,552.89,24049.0,550.7013,551.5176,550.1139,550.4126,24049.0
2024-08-12 13:30:00,552.98,553.21,551.29,551.52,23889.0,550.5022,550.7311,548.8197,549.0487,23889.0
2024-08-12 14:00:00,551.58,551.8,550.75,551.19,28207.0,549.1084,549.3274,548.2822,548.7202,28207.0
2024-08-12 14:30:00,550.92,552.18,550.56,551.36,24904.0,548.4514,549.7057,548.093,548.8894,24904.0
2024-08-12 15:00:00,551.18,551.95,550.01,550.99,41129.0,548.7102,549.4768,547.5455,548.5211,41129.0
2024-08-12 15:30:00,550.96,551.57,549.48,551.29,118562.0,548.4912,549.0985,547.0178,548.8197,118562.0
2024-08-13 09:30:00,550.0,554.75,550.0,552.09,36287.0,547.5355,552.2642,547.5355,549.6161,36287.0
2024-08-13 10:00:00,552.16,554.67,551.79,554.24,19990.0,549.6858,552.1846,549.3175,551.7565,19990.0
2024-08-13 10:30:00,554.44,556.72,554.21,554.92,29085.0,551.9556,554.2254,551.7266,552.4335,29085.0
2024-08-13 11:00:00,554.38,555.13,552.68,553.22,14310.0,551.8959,552.6425,550.2035,550.7411,14310.0
2024-08-13 11:30:00,553.01,554.19,552.49,553.1,24208.0,550.532,551.7067,550.0144,550.6216,24208.0
2024-08-13 12:00:00,553.11,553.42,552.8,553.2,12107.0,550.6316,550.9402,550.323,550.7212,12107.0
2024-08-13 12:30:00,553.17,553.42,551.03,551.03,41394.0,550.6913,550.9402,548.5609,548.5609,41394.0
2024-08-13 13:00:00,550.79,551.05,549.8,550.09,46749.0,548.322,548.5808,547.3364,547.6251,46749.0
2024-08-13 13:30:00,550.09,551.61,550.07,551.56,49543.0,547.6251,549.1383,547.6052,549.0885,49543.0
2024-08-13 14:00:00,551.63,552.52,551.63,552.04,35564.0,549.1582,550.0442,549.1582,549.5664,35564.0
2024-08-13 14:30:00,552.0,552.39,550.39,550.6,73780.0,549.5266,549.9148,547.9238,548.1328,73780.0
2024-08-13 15:00:00,550.7,552.27,550.57,552.27,19480.0,548.2324,549.7953,548.103,549.7953,19480.0
2024-08-13 15:30:00,552.08,552.87,551.11,551.77,102394.0,549.6062,550.3927,548.6405,549.2976,102394.0
2024-08-14 09:30:00,553.03,555.54,551.0,554.79,36886.0,550.5519,553.0507,548.531,552.304,36886.0
2024-08-14 10:00:00,554.3,555.34,552.76,554.9,11734.0,551.8162,552.8516,550.2831,552.4136,11734.0
2024-08-14 10:30:00,555.0,555.34,553.95,554.64,16174.0,552.5131,552.8516,551.4678,552.1547,16174.0
2024-08-14 11:00:00,554.44,558.0,553.81,557.87,29411.0,551.9556,555.4997,551.3284,555.3702,29411.0
2024-08-14 11:30:00,557.25,557.53,555.03,555.12,15957.0,554.753,555.0318,552.543,552.6326,15957.0
2024-08-14 12:00:00,555.39,557.77,554.93,555.94,15427.0,552.9014,555.2707,552.4434,553.4489,15427.0
2024-08-14 12:30:00,555.91,557.31,555.52,556.76,19492.0,553.419,554.8128,553.0308,554.2652,19492.0
2024-08-14 13:00:00,556.75,556.76,554.39,554.39,27203.0,554.2553,554.2652,551.9058,551.9058,27203.0
2024-08-14 13:30:00,554.5,554.82,552.3,553.87,31659.0,552.0153,552.3339,549.8252,551.3882,31659.0
2024-08-14 14:00:00,553.66,553.97,551.18,551.57,22224.0,551.1791,551.4877,548.7102,549.0985,22224.0
2024-08-14 14:30:00,551.99,555.03,551.98,554.69,51447.0,549.5166,552.543,549.5066,552.2045,51447.0
2024-08-14 15:00:00,555.09,557.86,554.77,554.88,32633.0,552.6027,555.3603,552.2841,552.3936,32633.0
2024-08-14 15:30:00,554.96,555.41,552.23,552.82,79073.0,552.4733,552.9213,549.7555,550.3429,79073.0
2024-08-15 09:30:00,552.46,555.15,548.7,548.88,307833.0,549.9845,552.6624,546.2413,546.4205,307833.0
2024-08-15 10:00:00,548.88,549.52,540.06,543.58,66213.0,546.4205,547.0577,537.6401,541.1443,66213.0
2024-08-15 10:30:00,543.21,545.64,543.21,543.92,50976.0,540.7759,543.195,540.7759,541.4828,50976.0
2024-08-15 11:00:00,544.37,545.56,542.54,543.79,43526.0,541.9307,543.1154,540.1089,541.3533,43526.0
2024-08-15 11:30:00,543.5,545.0,542.99,542.99,27723.0,541.0646,542.5579,540.5569,540.5569,27723.0
2024-08-15 12:00:00,543.21,544.64,542.08,544.53,61241.0,540.7759,542.1995,539.651,542.09,61241.0
2024-08-15 12:30:00,544.95,545.33,543.53,544.38,16348.0,542.5081,542.8864,541.0945,541.9407,16348.0
2024-08-15 13:00:00,544.64,544.79,543.08,543.86,24965.0,542.1995,542.3489,540.6465,541.423,24965.0
2024-08-15 13:30:00,543.83,545.55,543.75,544.69,11181.0,541.3932,543.1055,541.3135,542.2493,11181.0
2024-08-15 14:00:00,544.69,545.55,544.11,544.13,23393.0,542.2493,543.1055,541.6719,541.6918,23393.0
2024-08-15 14:30:00,544.17,545.78,544.01,545.72,16311.0,541.7316,543.3344,541.5724,543.2747,16311.0
2024-08-15 15:00:00,545.69,547.02,545.22,546.48,61700.0,543.2448,544.5689,542.7769,544.0313,61700.0
2024-08-15 15:30:00,546.44,547.05,544.36,545.26,99112.0,543.9915,544.5987,541.9208,542.8168,99112.0
2024-08-16 09:30:00,545.9,547.0,540.49,540.49,80046.0,543.4539,544.549,538.0681,538.0681,80046.0
2024-08-16 10:00:00,541.56,546.46,541.14,545.19,30412.0,539.1333,544.0114,538.7152,542.7471,30412.0
2024-08-16 10:30:00,545.59,547.43,545.17,546.53,21126.0,543.1453,544.977,542.7272,544.0811,21126.0
2024-08-16 11:00:00,546.69,548.53,546.69,547.77,13057.0,544.2403,546.0721,544.2403,545.3155,13057.0
2024-08-16 11:30:00,547.77,547.77,545.33,546.07,19954.0,545.3155,545.3155,542.8864,543.6231,19954.0
2024-08-16 12:00:00,546.05,548.01,545.66,547.36,31097.0,543.6032,545.5544,543.215,544.9073,31097.0
2024-08-16 12:30:00,547.61,549.3,547.03,548.62,69757.0,545.1562,546.8386,544.5788,546.1617,69757.0
2024-08-16 13:00:00,548.68,549.07,548.27,548.39,47827.0,546.2214,546.6097,545.8133,545.9327,47827.0
2024-08-16 13:30:00,548.72,548.82,547.69,548.47,14223.0,546.2612,546.3608,545.2359,546.0124,14223.0
2024-08-16 14:00:00,548.43,549.24,547.78,549.19,20774.0,545.9725,546.7789,545.3255,546.7291,20774.0
2024-08-16 14:30:00,549.25,549.6,548.32,549.1,36957.0,546.7889,547.1373,545.863,546.6395,36957.0
2024-08-16 15:00:00,549.18,549.51,547.38,548.85,77991.0,546.7192,547.0477,544.9273,546.3907,77991.0
2024-08-16 15:30:00,548.72,549.38,547.34,547.62,69868.0,546.2612,546.9183,544.8874,545.1662,69868.0
2024-08-19 09:30:00,549.6,550.51,548.0,549.14,22221.0,547.1373,548.0432,545.5445,546.6794,22221.0
2024-08-19 10:00:00,549.15,549.62,547.73,549.12,18003.0,546.6893,547.1572,545.2757,546.6595,18003.0
2024-08-19 10:30:00,549.19,550.21,549.05,549.22,14474.0,546.7291,547.7446,546.5898,546.759,14474.0
2024-08-19 11:00:00,549.38,550.76,549.26,549.69,27895.0,546.9183,548.2921,546.7988,547.2269,27895.0
2024-08-19 11:30:00,549.94,550.37,549.33,549.92,11917.0,547.4758,547.9039,546.8685,547.4559,11917.0
2024-08-19 12:00:00,549.94,550.84,549.93,550.32,19841.0,547.4758,548.3717,547.4658,547.8541,19841.0
2024-08-19 12:30:00,550.33,550.69,549.98,550.41,16189.0,547.864,548.2224,547.5156,547.9437,16189.0
2024-08-19 13:00:00,550.14,550.63,549.56,549.82,25613.0,547.6749,548.1627,547.0975,547.3563,25613.0
2024-08-19 13:30:00,549.88,550.32,549.66,550.2,8603.0,547.416,547.8541,547.197,547.7346,8603.0
2024-08-19 14:00:00,550.31,550.37,548.16,548.16,13092.0,547.8441,547.9039,545.7038,545.7038,13092.0
2024-08-19 14:30:00,548.38,549.89,548.08,549.07,32854.0,545.9228,547.426,545.6241,546.6097,32854.0
2024-08-19 15:00:00,549.05,549.13,547.44,547.45,15204.0,546.5898,546.6694,544.987,544.9969,15204.0
2024-08-19 15:30:00,547.47,549.32,547.47,548.4,51196.0,545.0168,546.8586,545.0168,545.9427,51196.0
2024-08-20 09:30:00,549.29,550.66,545.95,546.29,23059.0,546.8287,548.1926,543.5037,543.8421,23059.0
2024-08-20 10:00:00,546.69,547.3,545.95,547.3,17650.0,544.2403,544.8476,543.5037,544.8476,17650.0
2024-08-20 10:30:00,547.3,550.12,546.83,549.79,33677.0,544.8476,547.655,544.3797,547.3265,33677.0
2024-08-20 11:00:00,549.52,549.6,548.46,549.12,14743.0,547.0577,547.1373,546.0024,546.6595,14743.0
2024-08-20 11:30:00,549.11,549.11,548.12,548.55,11575.0,546.6495,546.6495,545.6639,546.092,11575.0
2024-08-20 12:00:00,548.77,548.82,548.13,548.4,15174.0,546.311,546.3608,545.6739,545.9427,15174.0
2024-08-20 12:30:00,548.4,549.73,548.19,549.26,20885.0,545.9427,547.2667,545.7336,546.7988,20885.0
2024-08-20 13:00:00,549.25,549.49,548.83,549.0,7076.0,546.7889,547.0278,546.3708,546.54,7076.0
2024-08-20 13:30:00,549.16,549.51,548.01,548.7,15705.0,546.6993,547.0477,545.5544,546.2413,15705.0
2024-08-20 14:00:00,548.41,549.41,547.49,548.75,31075.0,545.9526,546.9482,545.0368,546.2911,31075.0
2024-08-20 14:30:00,548.98,548.98,548.29,548.49,12754.0,546.5201,546.5201,545.8332,546.0323,12754.0
2024-08-20 15:00:00,548.27,548.43,547.16,547.63,16867.0,545.8133,545.9725,544.7082,545.1761,16867.0
2024-08-20 15:30:00,547.64,548.82,546.52,548.82,65652.0,545.1861,546.3608,544.0711,546.3608,65652.0
2024-08-21 09:30:00,549.17,553.28,547.68,552.44,17840.0,546.7092,550.8008,545.2259,549.9646,17840.0
2024-08-21 10:00:00,552.36,552.99,551.37,552.71,11005.0,549.8849,550.5121,548.8994,550.2334,11005.0
2024-08-21 10:30:00,552.29,554.79,552.29,554.43,18947.0,549.8153,552.304,549.8153,551.9457,18947.0
2024-08-21 11:00:00,553.9,554.6,553.45,554.24,19175.0,551.418,552.1149,550.9701,551.7565,19175.0
2024-08-21 11:30:00,554.23,556.58,554.17,556.31,27664.0,551.7466,554.086,551.6868,553.8172,27664.0
2024-08-21 12:00:00,556.01,556.47,555.7,556.11,14242.0,553.5186,553.9765,553.21,553.6181,14242.0
2024-08-21 12:30:00,555.88,557.76,555.73,557.69,24542.0,553.3892,555.2607,553.2398,555.1911,24542.0
2024-08-21 13:00:00,557.58,557.58,557.04,557.41,4659.0,555.0815,555.0815,554.544,554.9123,4659.0
2024-08-21 13:30:00,557.52,557.59,555.99,555.99,11988.0,555.0218,555.0915,553.4987,553.4987,11988.0
2024-08-21 14:00:00,555.6,556.3,555.48,555.66,6265.0,553.1104,553.8073,552.991,553.1702,6265.0
2024-08-21 14:30:00,555.63,556.9,555.08,555.66,14549.0,553.1403,554.4046,552.5927,553.1702,14549.0
2024-08-21 15:00:00,555.87,557.76,555.24,557.76,17337.0,553.3792,555.2607,552.752,555.2607,17337.0
2024-08-21 15:30:00,557.46,559.0,557.12,558.08,70431.0,554.9621,556.4952,554.6236,555.5793,70431.0
2024-08-22 09:30:00,563.0,564.98,559.87,560.67,31327.0,560.4773,562.4484,557.3613,558.1577,31327.0
2024-08-22 10:00:00,560.65,562.31,559.69,561.86,16665.0,558.1378,559.7904,557.1821,559.3424,16665.0
2024-08-22 10:30:00,561.87,562.34,561.0,561.47,23297.0,559.3523,559.8202,558.4862,558.9541,23297.0
2024-08-22 11:00:00,561.55,561.57,558.66,559.14,24181.0,559.0338,559.0537,556.1567,556.6346,24181.0
2024-08-22 11:30:00,558.8,559.38,557.48,558.29,15358.0,556.2961,556.8735,554.982,555.7884,15358.0
2024-08-22 12:00:00,558.58,558.61,557.29,557.39,24721.0,556.0771,556.1069,554.7928,554.8924,24721.0
2024-08-22 12:30:00,557.45,557.45,556.17,556.29,3043.0,554.9521,554.9521,553.6779,553.7973,3043.0
2024-08-22 13:00:00,556.02,558.44,555.97,557.93,12584.0,553.5285,555.9377,553.4788,555.43,12584.0
2024-08-22 13:30:00,557.92,559.17,557.34,558.84,12284.0,555.42,556.6644,554.8426,556.3359,12284.0
2024-08-22 14:00:00,558.84,560.62,558.41,560.48,10069.0,556.3359,558.1079,555.9078,557.9686,10069.0
2024-08-22 14:30:00,560.66,561.22,559.67,560.31,12792.0,558.1477,558.7052,557.1622,557.7993,12792.0
2024-08-22 15:00:00,560.34,560.88,559.69,560.46,16702.0,557.8292,558.3668,557.1821,557.9486,16702.0
2024-08-22 15:30:00,560.52,561.35,559.84,560.91,59567.0,558.0084,558.8347,557.3314,558.3966,59567.0
2024-08-23 09:30:00,560.0,562.5,558.65,560.2,19945.0,557.4907,559.9795,556.1468,557.6898,19945.0
2024-08-23 10:00:00,559.9,560.24,556.26,557.62,15515.0,557.3912,557.7296,553.7675,555.1214,15515.0
2024-08-23 10:30:00,557.62,557.62,554.37,556.62,9907.0,555.1214,555.1214,551.8859,554.1258,9907.0
2024-08-23 11:00:00,556.62,557.18,555.95,556.2,11169.0,554.1258,554.6833,553.4589,553.7077,11169.0
2024-08-23 11:30:00,555.97,556.57,554.57,554.57,11694.0,553.4788,554.0761,552.085,552.085,11694.0
2024-08-23 12:00:00,554.55,554.55,552.51,552.72,9038.0,552.0651,552.0651,550.0343,550.2433,9038.0
2024-08-23 12:30:00,552.72,553.06,552.01,552.56,22775.0,550.2433,550.5818,549.5365,550.084,22775.0
2024-08-23 13:00:00,552.76,553.65,552.24,553.38,17792.0,550.2831,551.1692,549.7655,550.9004,17792.0
2024-08-23 13:30:00,553.5,553.9,553.02,553.1,10678.0,551.0198,551.418,550.542,550.6216,10678.0
2024-08-23 14:00:00,553.5,553.63,552.28,552.39,6241.0,551.0198,551.1492,549.8053,549.9148,6241.0
2024-08-23 14:30:00,552.74,552.9,552.01,552.85,21573.0,550.2632,550.4225,549.5365,550.3727,21573.0
2024-08-23 15:00:00,552.9,553.04,551.73,552.16,19251.0,550.4225,550.5619,549.2578,549.6858,19251.0
2024-08-23 15:30:00,552.2,552.52,551.02,551.86,64236.0,549.7257,550.0442,548.5509,549.3872,64236.0
2024-08-26 09:30:00,552.0,555.0,550.0,551.72,24631.0,549.5266,552.5131,547.5355,549.2478,24631.0
2024-08-26 10:00:00,551.81,552.23,549.4,551.94,19270.0,549.3374,549.7555,546.9382,549.4668,19270.0
2024-08-26 10:30:00,552.48,552.78,550.0,550.35,7748.0,550.0044,550.3031,547.5355,547.8839,7748.0
2024-08-26 11:00:00,550.36,551.83,548.66,548.89,19559.0,547.8939,549.3573,546.2015,546.4305,19559.0
2024-08-26 11:30:00,549.52,549.52,548.58,549.13,12129.0,547.0577,547.0577,546.1219,546.6694,12129.0
2024-08-26 12:00:00,548.8,549.8,548.5,549.46,5233.0,546.3409,547.3364,546.0422,546.9979,5233.0
2024-08-26 12:30:00,549.26,549.97,549.21,549.46,8459.0,546.7988,547.5056,546.7491,546.9979,8459.0
2024-08-26 13:00:00,549.4,549.55,548.72,548.81,7723.0,546.9382,547.0875,546.2612,546.3508,7723.0
2024-08-26 13:30:00,548.62,548.84,547.82,547.82,7525.0,546.1617,546.3807,545.3653,545.3653,7525.0
2024-08-26 14:00:00,547.85,548.15,547.24,547.24,10345.0,545.3951,545.6938,544.7879,544.7879,10345.0
2024-08-26 14:30:00,547.4,547.41,546.41,546.41,7091.0,544.9472,544.9571,543.9616,543.9616,7091.0
2024-08-26 15:00:00,546.35,546.8,546.0,546.44,15859.0,543.9019,544.3499,543.5534,543.9915,15859.0
2024-08-26 15:30:00,546.3,548.06,545.0,545.12,100029.0,543.8521,545.6042,542.5579,542.6774,100029.0
2024-08-27 09:30:00,550.33,553.54,549.08,550.74,20346.0,547.864,551.0596,546.6196,548.2722,20346.0
2024-08-27 10:00:00,551.12,551.68,550.05,550.69,20350.0,548.6505,549.208,547.5853,548.2224,20350.0
2024-08-27 10:30:00,550.72,551.95,550.27,551.52,14678.0,548.2523,549.4768,547.8043,549.0487,14678.0
2024-08-27 11:00:00,551.64,554.58,551.63,553.64,22428.0,549.1682,552.095,549.1582,551.1592,22428.0
2024-08-27 11:30:00,553.64,554.39,553.52,553.8,8631.0,551.1592,551.9058,551.0397,551.3185,8631.0
2024-08-27 12:00:00,554.13,554.57,553.77,554.01,5472.0,551.647,552.085,551.2886,551.5275,5472.0
2024-08-27 12:30:00,554.0,554.37,553.36,553.49,4986.0,551.5176,551.8859,550.8805,551.0099,4986.0
2024-08-27 13:00:00,553.49,554.3,553.35,554.22,5264.0,551.0099,551.8162,550.8705,551.7366,5264.0
2024-08-27 13:30:00,554.21,554.21,553.03,553.03,4940.0,551.7266,551.7266,550.5519,550.5519,4940.0
2024-08-27 14:00:00,553.17,553.17,551.24,551.28,8414.0,550.6913,550.6913,548.77,548.8098,8414.0
2024-08-27 14:30:00,551.35,551.42,549.58,550.09,24546.0,548.8795,548.9491,547.1174,547.6251,24546.0
2024-08-27 15:00:00,550.18,550.99,550.01,550.89,11745.0,547.7147,548.5211,547.5455,548.4215,11745.0
2024-08-27 15:30:00,550.85,551.69,550.17,550.72,43988.0,548.3817,549.2179,547.7048,548.2523,43988.0
2024-08-28 09:30:00,552.39,555.08,552.07,554.32,18701.0,549.9148,552.5927,549.5962,551.8362,18701.0
2024-08-28 10:00:00,554.32,555.86,552.51,555.38,17703.0,551.8362,553.3693,550.0343,552.8914,17703.0
2024-08-28 10:30:00,555.37,555.46,554.11,554.94,13531.0,552.8814,552.971,551.6271,552.4534,13531.0
2024-08-28 11:00:00,554.86,557.71,554.6,556.53,18003.0,552.3737,555.211,552.1149,554.0363,18003.0
2024-08-28 11:30:00,556.73,556.73,554.2,555.47,7479.0,554.2354,554.2354,551.7167,552.981,7479.0
2024-08-28 12:00:00,555.04,556.0,555.01,555.86,12896.0,552.5529,553.5086,552.5231,553.3693,12896.0
2024-08-28 12:30:00,555.86,557.71,555.86,557.43,7714.0,553.3693,555.211,553.3693,554.9322,7714.0
2024-08-28 13:00:00,557.43,558.1,555.84,555.88,6187.0,554.9322,555.5992,553.3493,553.3892,6187.0
2024-08-28 13:30:00,555.71,556.24,555.15,555.15,9203.0,553.2199,553.7476,552.6624,552.6624,9203.0
2024-08-28 14:00:00,555.13,555.71,554.5,554.65,10494.0,552.6425,553.2199,552.0153,552.1647,10494.0
2024-08-28 14:30:00,554.62,555.15,554.23,555.15,8173.0,552.1348,552.6624,551.7466,552.6624,8173.0
2024-08-28 15:00:00,555.05,556.73,554.84,556.61,9756.0,552.5629,554.2354,552.3538,554.1159,9756.0
2024-08-28 15:30:00,556.54,557.26,555.6,556.7,47947.0,554.0462,554.763,553.1104,554.2055,47947.0
2024-08-29 09:30:00,556.7,557.97,555.65,555.96,24176.0,554.2055,555.4698,553.1602,553.4688,24176.0
2024-08-29 10:00:00,556.6,560.61,556.09,560.35,33794.0,554.1059,558.098,553.5982,557.8391,33794.0
2024-08-29 10:30:00,560.54,561.16,558.0,559.48,9247.0,558.0283,558.6455,555.4997,556.973,9247.0
2024-08-29 11:00:00,559.48,559.48,558.5,558.65,10884.0,556.973,556.973,555.9974,556.1468,10884.0
2024-08-29 11:30:00,558.42,559.18,557.99,558.19,8079.0,555.9178,556.6744,555.4897,555.6888,8079.0
2024-08-29 12:00:00,558.13,558.86,557.93,558.83,13460.0,555.6291,556.3558,555.43,556.3259,13460.0
2024-08-29 12:30:00,558.76,559.15,558.08,558.08,6806.0,556.2563,556.6445,555.5793,555.5793,6806.0
2024-08-29 13:00:00,558.22,559.01,557.65,558.69,8897.0,555.7187,556.5051,555.1512,556.1866,8897.0
2024-08-29 13:30:00,558.67,559.22,558.6,559.03,4053.0,556.1667,556.7142,556.097,556.525,4053.0
2024-08-29 14:00:00,559.16,559.59,558.55,558.81,18868.0,556.6545,557.0825,556.0472,556.306,18868.0
2024-08-29 14:30:00,558.81,559.29,558.26,558.91,18270.0,556.306,556.7839,555.7585,556.4056,18270.0
2024-08-29 15:00:00,558.92,559.25,558.25,558.79,23702.0,556.4155,556.7441,555.7485,556.2861,23702.0
2024-08-29 15:30:00,558.78,558.85,555.51,556.15,52430.0,556.2762,556.3459,553.0208,553.658,52430.0
2024-08-30 09:30:00,556.0,559.67,555.69,556.61,30421.0,554.209,557.8672,553.9,554.8171,30421.0
2024-08-30 10:00:00,556.67,557.95,556.09,557.39,27038.0,554.8769,556.1528,554.2988,555.5946,27038.0
2024-08-30 10:30:00,557.39,557.65,556.62,557.51,15385.0,555.5946,555.8537,554.827,555.7142,15385.0
2024-08-30 11:00:00,557.85,558.05,555.17,555.75,17453.0,556.0531,556.2524,553.3817,553.9599,17453.0
2024-08-30 11:30:00,555.75,557.61,555.32,557.33,14903.0,553.9599,555.8139,553.5312,555.5348,14903.0
2024-08-30 12:00:00,557.32,558.18,557.21,557.45,8011.0,555.5248,556.382,555.4151,555.6544,8011.0
2024-08-30 12:30:00,557.47,558.2,557.03,558.19,4804.0,555.6743,556.402,555.2357,556.392,4804.0
2024-08-30 13:00:00,558.02,558.3,557.15,557.15,12691.0,556.2225,556.5016,555.3553,555.3553,12691.0
2024-08-30 13:30:00,557.15,558.41,557.15,557.92,9200.0,555.3553,556.6113,555.3553,556.1229,9200.0
2024-08-30 14:00:00,557.92,558.64,557.67,558.0,6320.0,556.1229,556.8405,555.8737,556.2026,6320.0
2024-08-30 14:30:00,558.25,559.34,558.21,559.34,7109.0,556.4518,557.5383,556.4119,557.5383,7109.0
2024-08-30 15:00:00,559.47,560.94,559.29,560.79,20645.0,557.6679,559.1331,557.4884,558.9836,20645.0
2024-08-30 15:30:00,560.99,562.41,560.24,561.35,89766.0,559.183,560.5984,558.4354,559.5418,89766.0
2024-09-03 09:30:00,566.93,567.52,562.51,565.88,53549.0,565.1038,565.6919,560.6981,564.0572,53549.0
2024-09-03 10:00:00,565.88,570.62,565.22,570.62,36815.0,564.0572,568.782,563.3993,568.782,36815.0
2024-09-03 10:30:00,570.52,572.89,570.0,572.13,28910.0,568.6823,571.0446,568.164,570.2871,28910.0
2024-09-03 11:00:00,572.33,572.95,571.65,572.18,19228.0,570.4864,571.1044,569.8086,570.3369,19228.0
2024-09-03 11:30:00,572.49,573.13,572.22,572.3,12090.0,570.6459,571.2839,570.3768,570.4565,12090.0
2024-09-03 12:00:00,572.24,574.88,571.87,574.0,13680.0,570.3967,573.0282,570.0279,572.1511,13680.0
2024-09-03 12:30:00,573.98,574.15,572.62,572.73,13928.0,572.1311,572.3006,570.7755,570.8852,13928.0
2024-09-03 13:00:00,572.49,573.48,572.04,572.95,6348.0,570.6459,571.6327,570.1974,571.1044,6348.0
2024-09-03 13:30:00,572.8,573.05,571.71,572.9,10758.0,570.9549,571.2041,569.8684,571.0546,10758.0
2024-09-03 14:00:00,572.63,573.76,572.27,573.43,14646.0,570.7855,571.9118,570.4266,571.5829,14646.0
2024-09-03 14:30:00,573.11,574.38,572.86,573.98,20306.0,571.2639,572.5298,571.0147,572.1311,20306.0
2024-09-03 15:00:00,573.72,575.55,573.29,575.32,36877.0,571.872,573.6961,571.4434,573.4668,36877.0
2024-09-03 15:30:00,575.37,576.85,573.61,574.2,155950.0,573.5167,574.9919,571.7623,572.3504,155950.0
2024-09-04 09:30:00,574.36,577.93,571.39,573.04,27844.0,572.5099,576.0684,569.5495,571.1942,27844.0
2024-09-04 10:00:00,572.54,574.09,569.45,570.73,32181.0,570.6958,572.2408,567.6157,568.8916,32181.0
2024-09-04 10:30:00,570.55,570.55,567.48,567.9,12688.0,568.7122,568.7122,565.6521,566.0707,12688.0
2024-09-04 11:00:00,567.85,569.32,567.6,568.22,20774.0,566.0209,567.4861,565.7717,566.3897,20774.0
2024-09-04 11:30:00,568.58,569.06,567.22,567.51,14934.0,566.7485,567.227,565.3929,565.682,14934.0
2024-09-04 12:00:00,567.38,567.53,565.38,565.68,11784.0,565.5524,565.7019,563.5588,563.8579,11784.0
2024-09-04 12:30:00,565.94,567.08,565.94,566.57,9907.0,564.117,565.2534,564.117,564.745,9907.0
2024-09-04 13:00:00,566.52,566.84,565.92,566.84,6655.0,564.6952,565.0141,564.0971,565.0141,6655.0
2024-09-04 13:30:00,567.03,567.67,566.31,567.65,10752.0,565.2035,565.8415,564.4858,565.8215,10752.0
2024-09-04 14:00:00,567.67,569.54,567.54,569.2,10872.0,565.8415,567.7054,565.7119,567.3665,10872.0
2024-09-04 14:30:00,569.58,570.49,569.2,570.36,13108.0,567.7453,568.6524,567.3665,568.5228,13108.0
2024-09-04 15:00:00,570.6,572.03,570.41,571.5,10506.0,568.762,570.1874,568.5726,569.6591,10506.0
2024-09-04 15:30:00,571.55,571.63,569.53,570.92,56657.0,569.709,569.7887,567.6955,569.081,56657.0
2024-09-05 09:30:00,560.0,562.0,533.75,538.65,222016.0,558.1962,560.1897,532.0307,536.9149,222016.0
2024-09-05 10:00:00,537.06,538.95,525.29,526.7,164922.0,535.3301,537.214,523.598,525.0034,164922.0
2024-09-05 10:30:00,526.9,529.33,522.64,523.41,92775.0,525.2028,527.625,520.9565,521.724,92775.0
2024-09-05 11:00:00,523.05,523.69,518.0,520.2,190178.0,521.3652,522.0031,516.3314,518.5244,190178.0
2024-09-05 11:30:00,519.96,522.3,519.15,521.31,64445.0,518.2851,520.6176,517.4777,519.6308,64445.0
2024-09-05 12:00:00,521.1,521.49,518.3,519.34,39389.0,519.4215,519.8102,516.6305,517.6671,39389.0
2024-09-05 12:30:00,519.54,520.54,519.03,519.39,43654.0,517.8665,518.8633,517.3581,517.717,43654.0
2024-09-05 13:00:00,519.09,520.0,517.3,517.69,46767.0,517.4179,518.325,515.6337,516.0224,46767.0
2024-09-05 13:30:00,517.69,517.97,514.52,515.29,79744.0,516.0224,516.3015,512.8627,513.6302,79744.0
2024-09-05 14:00:00,515.35,516.5,512.12,512.12,82647.0,513.69,514.8363,510.4704,510.4704,82647.0
2024-09-05 14:30:00,512.29,515.87,511.47,512.97,160039.0,510.6398,514.2083,509.8225,511.3177,160039.0
2024-09-05 15:00:00,512.94,513.01,506.45,507.83,157921.0,511.2877,511.3575,504.8187,506.1942,157921.0
2024-09-05 15:30:00,507.97,516.26,506.6,515.0,355381.0,506.3338,514.5971,504.9682,513.3411,355381.0
2024-09-06 09:30:00,515.26,519.21,506.6,507.64,131766.0,513.6003,517.5376,504.9682,506.0048,131766.0
2024-09-06 10:00:00,507.64,508.4,503.34,503.99,81599.0,506.0048,506.7624,501.7187,502.3666,81599.0
2024-09-06 10:30:00,504.25,505.37,503.65,504.04,41657.0,502.6257,503.7421,502.0277,502.4164,41657.0
2024-09-06 11:00:00,504.71,507.41,504.7,506.06,71977.0,503.0843,505.7756,503.0743,504.4299,71977.0
2024-09-06 11:30:00,505.88,506.88,503.91,506.15,53417.0,504.2505,505.2473,502.2868,504.5196,53417.0
2024-09-06 12:00:00,506.15,507.64,505.29,507.31,47907.0,504.5196,506.0048,503.6624,505.6759,47907.0
2024-09-06 12:30:00,507.31,509.07,506.49,508.15,58601.0,505.6759,507.4302,504.8585,506.5132,58601.0
2024-09-06 13:00:00,508.14,509.8,507.99,509.27,51122.0,506.5032,508.1579,506.3537,507.6296,51122.0
2024-09-06 13:30:00,509.23,509.62,508.35,509.39,54948.0,507.5897,507.9784,506.7125,507.7492,54948.0
2024-09-06 14:00:00,509.2,509.49,505.07,506.19,66216.0,507.5598,507.8489,503.4431,504.5595,66216.0
2024-09-06 14:30:00,506.11,508.37,505.55,507.68,62389.0,504.4797,506.7325,503.9216,506.0447,62389.0
2024-09-06 15:00:00,507.98,507.98,506.56,507.8,55545.0,506.3437,506.3437,504.9283,506.1643,55545.0
2024-09-06 15:30:00,507.8,508.11,503.67,504.3,238906.0,506.1643,506.4733,502.0476,502.6756,238906.0
2024-09-09 09:30:00,508.55,511.55,507.45,508.19,74694.0,506.9119,509.9022,505.8154,506.553,74694.0
2024-09-09 10:00:00,508.14,509.79,503.43,505.18,55553.0,506.5032,508.1479,501.8084,503.5527,55553.0
2024-09-09 10:30:00,505.18,509.05,505.17,508.46,43470.0,503.5527,507.4103,503.5428,506.8222,43470.0
2024-09-09 11:00:00,508.3,512.2,508.04,512.11,43979.0,506.6627,510.5501,506.4035,510.4604,43979.0
2024-09-09 11:30:00,512.12,513.5,511.71,512.0,61915.0,510.4704,511.8459,510.0617,510.3508,61915.0
2024-09-09 12:00:00,512.0,512.07,510.86,511.12,53882.0,510.3508,510.4206,509.2144,509.4736,53882.0
2024-09-09 12:30:00,511.11,512.97,510.79,512.81,37372.0,509.4636,511.3177,509.1447,511.1582,37372.0
2024-09-09 13:00:00,512.81,513.99,512.45,512.71,50442.0,511.1582,512.3344,510.7993,511.0585,50442.0
2024-09-09 13:30:00,512.9,512.96,509.25,510.81,144763.0,511.2479,511.3077,507.6096,509.1646,144763.0
2024-09-09 14:00:00,510.8,511.06,509.34,510.48,61808.0,509.1546,509.4138,507.6993,508.8357,61808.0
2024-09-09 14:30:00,510.75,515.43,510.64,514.65,68364.0,509.1048,513.7697,508.9952,512.9922,68364.0
2024-09-09 15:00:00,514.65,515.95,512.78,513.45,237187.0,512.9922,514.2881,511.1283,511.7961,237187.0
2024-09-09 15:30:00,513.45,514.25,508.7,509.23,277479.0,511.7961,512.5935,507.0614,507.5897,277479.0
2024-09-10 09:30:00,505.0,511.63,505.0,511.63,54545.0,503.3733,509.982,503.3733,509.982,54545.0
2024-09-10 10:00:00,511.5,511.55,509.63,511.22,35299.0,509.8524,509.9022,507.9884,509.5733,35299.0
2024-09-10 10:30:00,511.31,515.07,511.2,513.68,88610.0,509.663,513.4109,509.5534,512.0254,88610.0
2024-09-10 11:00:00,513.51,513.84,510.17,510.17,40589.0,511.8559,512.1848,508.5267,508.5267,40589.0
2024-09-10 11:30:00,510.52,510.52,507.14,507.22,20342.0,508.8755,508.8755,505.5064,505.5862,20342.0
2024-09-10 12:00:00,507.28,508.38,506.59,508.11,49716.0,505.646,506.7424,504.9582,506.4733,49716.0
2024-09-10 12:30:00,508.25,508.25,506.83,507.98,29482.0,506.6129,506.6129,505.1974,506.3437,29482.0
2024-09-10 13:00:00,508.03,508.03,506.71,506.94,18961.0,506.3936,506.3936,505.0778,505.3071,18961.0
2024-09-10 13:30:00,507.08,507.86,506.93,507.17,16207.0,505.4466,506.2241,505.2971,505.5363,16207.0
2024-09-10 14:00:00,507.18,507.43,506.43,507.2,38975.0,505.5463,505.7955,504.7987,505.5662,38975.0
2024-09-10 14:30:00,507.2,508.08,506.72,507.21,30721.0,505.5662,506.4434,505.0878,505.5762,30721.0
2024-09-10 15:00:00,507.22,507.53,506.39,506.53,35923.0,505.5862,505.8952,504.7588,504.8984,35923.0
2024-09-10 15:30:00,506.56,507.82,505.5,505.64,142027.0,504.9283,506.1842,503.8717,504.0113,142027.0
2024-09-11 09:30:00,505.01,508.32,504.49,507.04,73425.0,503.3833,506.6826,502.865,505.4068,73425.0
2024-09-11 10:00:00,506.9,507.3,504.58,505.77,57273.0,505.2672,505.6659,502.9547,504.1408,57273.0
2024-09-11 10:30:00,505.85,507.3,505.33,506.83,33428.0,504.2206,505.6659,503.7023,505.1974,33428.0
2024-09-11 11:00:00,506.83,508.42,506.49,507.18,29575.0,505.1974,506.7823,504.8585,505.5463,29575.0
2024-09-11 11:30:00,507.18,508.28,506.12,506.24,38721.0,505.5463,506.6428,504.4897,504.6093,38721.0
2024-09-11 12:00:00,506.35,507.63,506.03,507.63,28955.0,504.719,505.9949,504.4,505.9949,28955.0
2024-09-11 12:30:00,507.59,510.37,507.59,509.87,22327.0,505.955,508.726,505.955,508.2276,22327.0
2024-09-11 13:00:00,509.87,510.36,508.51,508.77,28561.0,508.2276,508.7161,506.872,507.1312,28561.0
2024-09-11 13:30:00,508.56,509.19,507.79,508.09,24663.0,506.9219,507.5498,506.1543,506.4534,24663.0
2024-09-11 14:00:00,508.12,508.27,506.97,507.06,34328.0,506.4833,506.6328,505.337,505.4267,34328.0
2024-09-11 14:30:00,507.1,509.21,507.02,508.96,54744.0,505.4666,507.5698,505.3868,507.3206,54744.0
2024-09-11 15:00:00,508.81,510.41,508.38,509.8,53279.0,507.1711,508.7659,506.7424,508.1579,53279.0
2024-09-11 15:30:00,509.75,510.99,507.88,510.27,255003.0,508.108,509.344,506.244,508.6263,255003.0
2024-09-12 09:30:00,509.88,510.4,507.36,508.74,43347.0,508.2376,508.7559,505.7257,507.1013,43347.0
2024-09-12 10:00:00,508.05,511.65,507.4,511.13,39942.0,506.4135,510.0019,505.7656,509.4836,39942.0
2024-09-12 10:30:00,511.19,512.49,510.64,512.18,34972.0,509.5434,510.8392,508.9952,510.5302,34972.0
2024-09-12 11:00:00,511.99,513.18,511.06,512.41,59997.0,510.3408,511.527,509.4138,510.7595,59997.0
2024-09-12 11:30:00,512.3,512.3,509.11,509.27,27388.0,510.6498,510.6498,507.4701,507.6296,27388.0
2024-09-12 12:00:00,509.33,509.73,508.88,509.43,26639.0,507.6894,508.0881,507.2408,507.7891,26639.0
2024-09-12 12:30:00,509.58,510.45,509.41,509.63,26827.0,507.9386,508.8058,507.7691,507.9884,26827.0
2024-09-12 13:00:00,509.67,510.89,509.67,510.31,20821.0,508.0283,509.2444,508.0283,508.6662,20821.0
2024-09-12 13:30:00,510.3,510.52,508.93,509.0,41094.0,508.6563,508.8755,507.2907,507.3604,41094.0
2024-09-12 14:00:00,509.16,511.24,508.88,511.24,33497.0,507.5199,509.5932,507.2408,509.5932,33497.0
2024-09-12 14:30:00,511.35,512.27,510.94,511.64,29715.0,509.7029,510.6199,509.2942,509.9919,29715.0
2024-09-12 15:00:00,511.89,512.51,511.06,512.5,11461.0,510.2411,510.8591,509.4138,510.8492,11461.0
2024-09-12 15:30:00,512.35,513.39,510.86,511.15,123643.0,510.6996,511.7363,509.2144,509.5035,123643.0
2024-09-13 09:30:00,509.13,513.97,507.06,513.79,21389.0,507.49,512.3144,505.4267,512.135,21389.0
2024-09-13 10:00:00,513.39,516.73,512.82,516.25,23948.0,511.7363,515.0655,511.1681,514.5871,23948.0
2024-09-13 10:30:00,516.55,517.93,516.29,517.13,32869.0,514.8861,516.2617,514.627,515.4643,32869.0
2024-09-13 11:00:00,517.49,518.48,516.78,517.65,30271.0,515.8231,516.8099,515.1154,515.9826,30271.0
2024-09-13 11:30:00,517.88,518.27,517.03,517.14,39583.0,516.2118,516.6006,515.3646,515.4742,39583.0
2024-09-13 12:00:00,517.37,517.37,516.55,516.79,27259.0,515.7035,515.7035,514.8861,515.1253,27259.0
2024-09-13 12:30:00,516.79,517.57,516.27,517.22,33342.0,515.1253,515.9028,514.607,515.554,33342.0
2024-09-13 13:00:00,517.22,520.3,517.22,520.1,42992.0,515.554,518.624,515.554,518.4247,42992.0
2024-09-13 13:30:00,520.22,522.54,519.9,520.56,45307.0,518.5443,520.8568,518.2253,518.8832,45307.0
2024-09-13 14:00:00,520.33,521.03,518.75,518.95,38405.0,518.6539,519.3517,517.079,517.2784,38405.0
2024-09-13 14:30:00,518.81,519.12,518.23,518.76,42460.0,517.1388,517.4478,516.5607,517.089,42460.0
2024-09-13 15:00:00,518.76,519.35,517.16,517.25,38780.0,517.089,517.6771,515.4942,515.5839,38780.0
2024-09-13 15:30:00,517.14,518.9,516.5,518.74,90536.0,515.4742,517.2286,514.8363,517.0691,90536.0
2024-09-16 09:30:00,522.5,526.54,521.99,524.55,44910.0,520.817,524.8439,520.3086,522.8604,44910.0
2024-09-16 10:00:00,524.88,525.54,522.57,522.87,34028.0,523.1893,523.8472,520.8867,521.1858,34028.0
2024-09-16 10:30:00,522.87,523.36,521.09,521.72,16749.0,521.1858,521.6742,519.4115,520.0395,16749.0
2024-09-16 11:00:00,521.69,521.97,519.12,519.73,14769.0,520.0096,520.2887,517.4478,518.0559,14769.0
2024-09-16 11:30:00,519.9,521.0,519.86,520.53,9021.0,518.2253,519.3218,518.1855,518.8533,9021.0
2024-09-16 12:00:00,520.63,520.63,519.33,519.88,11808.0,518.953,518.953,517.6572,518.2054,11808.0
2024-09-16 12:30:00,519.92,519.92,518.72,518.78,19284.0,518.2453,518.2453,517.0491,517.1089,19284.0
2024-09-16 13:00:00,518.75,519.17,518.12,518.18,22854.0,517.079,517.4977,516.4511,516.5109,22854.0
2024-09-16 13:30:00,518.21,520.51,517.5,519.69,17296.0,516.5408,518.8334,515.8331,518.016,17296.0
2024-09-16 14:00:00,519.82,520.69,519.62,520.16,17065.0,518.1456,519.0128,517.9462,518.4845,17065.0
2024-09-16 14:30:00,520.33,520.33,519.63,519.75,17961.0,518.6539,518.6539,517.9562,518.0758,17961.0
2024-09-16 15:00:00,519.91,520.46,519.05,519.45,13889.0,518.2353,518.7835,517.3781,517.7768,13889.0
2024-09-16 15:30:00,519.45,520.45,519.43,519.85,63960.0,517.7768,518.7736,517.7568,518.1755,63960.0
2024-09-17 09:30:00,519.08,521.0,515.52,515.53,27733.0,517.408,519.3218,513.8594,513.8694,27733.0
2024-09-17 10:00:00,516.2,517.46,515.53,517.18,16833.0,514.5372,515.7932,513.8694,515.5141,16833.0
2024-09-17 10:30:00,517.34,517.34,514.0,514.83,32838.0,515.6736,515.6736,512.3443,513.1717,32838.0
2024-09-17 11:00:00,514.58,514.8,514.01,514.64,14457.0,512.9225,513.1418,512.3543,512.9823,14457.0
2024-09-17 11:30:00,514.71,515.12,512.51,512.75,25029.0,513.052,513.4607,510.8591,511.0984,25029.0
2024-09-17 12:00:00,512.86,516.2,512.86,516.0,25382.0,511.208,514.5372,511.208,514.3379,25382.0
2024-09-17 12:30:00,515.8,515.8,513.55,513.55,28234.0,514.1385,514.1385,511.8958,511.8958,28234.0
2024-09-17 13:00:00,513.63,513.97,511.22,512.0,22422.0,511.9755,512.3144,509.5733,510.3508,22422.0
2024-09-17 13:30:00,511.9,511.9,510.18,510.4,17422.0,510.2511,510.2511,508.5366,508.7559,17422.0
2024-09-17 14:00:00,510.52,511.97,510.24,511.44,32199.0,508.8755,510.3209,508.5964,509.7926,32199.0
2024-09-17 14:30:00,511.77,512.46,511.53,512.07,10317.0,510.1215,510.8093,509.8823,510.4206,10317.0
2024-09-17 15:00:00,512.06,512.89,510.5,512.89,43073.0,510.4106,511.2379,508.8556,511.2379,43073.0
2024-09-17 15:30:00,513.22,514.12,512.79,513.93,163952.0,511.5668,512.4639,511.1382,512.2746,163952.0
2024-09-18 09:30:00,510.69,515.36,509.96,514.4,33218.0,509.045,513.7,508.3173,512.743,33218.0
2024-09-18 10:00:00,514.41,516.14,514.41,514.9,68346.0,512.753,514.4774,512.753,513.2414,68346.0
2024-09-18 10:30:00,514.9,515.25,513.4,513.4,32867.0,513.2414,513.5903,511.7463,511.7463,32867.0
2024-09-18 11:00:00,513.53,514.43,513.19,514.02,8911.0,511.8758,512.7729,511.5369,512.3643,8911.0
2024-09-18 11:30:00,514.25,515.17,513.56,515.11,73617.0,512.5935,513.5106,511.9058,513.4508,73617.0
2024-09-18 12:00:00,515.12,516.33,514.3,515.83,12227.0,513.4607,514.6668,512.6434,514.1684,12227.0
2024-09-18 12:30:00,515.87,516.08,514.62,514.68,16910.0,514.2083,514.4176,512.9623,513.0221,16910.0
2024-09-18 13:00:00,514.69,515.63,514.55,514.81,12783.0,513.0321,513.9691,512.8926,513.1517,12783.0
2024-09-18 13:30:00,514.89,515.28,513.32,513.41,15211.0,513.2315,513.6202,511.6665,511.7562,15211.0
2024-09-18 14:00:00,513.62,515.24,510.76,510.81,22387.0,511.9656,513.5803,509.1148,509.1646,22387.0
2024-09-18 14:30:00,510.98,511.62,510.0,510.89,35673.0,509.3341,509.972,508.3572,509.2444,35673.0
2024-09-18 15:00:00,511.02,513.99,510.79,512.65,17684.0,509.3739,512.3344,509.1447,510.9987,17684.0
2024-09-18 15:30:00,513.0,513.0,510.58,511.72,78259.0,511.3476,511.3476,508.9354,510.0717,78259.0
2024-09-19 09:30:00,512.57,515.43,511.17,514.59,23969.0,510.9189,513.7697,509.5234,512.9324,23969.0
2024-09-19 10:00:00,514.87,515.02,509.0,509.44,28872.0,513.2115,513.361,507.3604,507.799,28872.0
2024-09-19 10:30:00,509.79,510.0,505.64,507.92,44185.0,508.1479,508.3572,504.0113,506.2839,44185.0
2024-09-19 11:00:00,507.83,507.86,505.55,505.88,24025.0,506.1942,506.2241,503.9216,504.2505,24025.0
2024-09-19 11:30:00,505.9,506.47,505.18,505.49,34949.0,504.2704,504.8386,503.5527,503.8617,34949.0
2024-09-19 12:00:00,505.67,507.28,505.53,506.7,29474.0,504.0412,505.646,503.9016,505.0678,29474.0
2024-09-19 12:30:00,506.93,507.07,505.5,505.65,15760.0,505.2971,505.4367,503.8717,504.0212,15760.0
2024-09-19 13:00:00,505.54,506.88,505.29,506.13,47940.0,503.9116,505.2473,503.6624,504.4997,47940.0
2024-09-19 13:30:00,506.25,507.11,506.18,506.47,25850.0,504.6193,505.4765,504.5495,504.8386,25850.0
2024-09-19 14:00:00,506.49,508.27,505.77,508.27,46340.0,504.8585,506.6328,504.1408,506.6328,46340.0
2024-09-19 14:30:00,508.21,509.46,507.73,509.46,15563.0,506.573,507.819,506.0945,507.819,15563.0
2024-09-19 15:00:00,509.4,510.3,509.04,509.86,21024.0,507.7592,508.6563,507.4003,508.2177,21024.0
2024-09-19 15:30:00,509.86,510.16,507.66,507.9,77928.0,508.2177,508.5167,506.0248,506.264,77928.0
2024-09-20 09:30:00,507.54,509.8,504.9,505.09,128684.0,505.9051,508.1579,503.2736,503.463,128684.0
2024-09-20 10:00:00,505.22,509.35,504.88,505.75,51881.0,503.5926,507.7093,503.2537,504.1209,51881.0
2024-09-20 10:30:00,505.77,508.12,505.01,506.42,19017.0,504.1408,506.4833,503.3833,504.7888,19017.0
2024-09-20 11:00:00,506.03,508.71,505.51,508.71,22423.0,504.4,507.0714,503.8817,507.0714,22423.0
2024-09-20 11:30:00,508.42,508.71,507.37,508.28,15571.0,506.7823,507.0714,505.7357,506.6428,15571.0
2024-09-20 12:00:00,508.04,508.17,506.45,506.7,14486.0,506.4035,506.5331,504.8187,505.0678,14486.0
2024-09-20 12:30:00,506.72,507.22,505.85,507.02,32834.0,505.0878,505.5862,504.2206,505.3868,32834.0
2024-09-20 13:00:00,507.37,509.21,507.37,508.46,10991.0,505.7357,507.5698,505.7357,506.8222,10991.0
2024-09-20 13:30:00,508.45,508.5,507.36,507.74,8044.0,506.8122,506.8621,505.7257,506.1045,8044.0
2024-09-20 14:00:00,507.64,507.85,506.5,506.86,12794.0,506.0048,506.2141,504.8685,505.2273,12794.0
2024-09-20 14:30:00,506.61,507.09,506.35,506.65,15137.0,504.9781,505.4566,504.719,505.018,15137.0
2024-09-20 15:00:00,506.6,507.57,506.44,507.17,19300.0,504.9682,505.935,504.8087,505.5363,19300.0
2024-09-20 15:30:00,507.12,508.94,505.75,508.05,110061.0,505.4865,507.3006,504.1209,506.4135,110061.0
2024-09-23 09:30:00,509.48,512.56,508.13,509.94,41141.0,507.8389,510.909,506.4932,508.2974,41141.0
2024-09-23 10:00:00,509.89,510.56,506.33,506.75,42324.0,508.2476,508.9154,504.699,505.1177,42324.0
2024-09-23 10:30:00,506.75,509.34,506.5,508.91,36821.0,505.1177,507.6993,504.8685,507.2707,36821.0
2024-09-23 11:00:00,509.06,511.24,507.94,510.93,26884.0,507.4202,509.5932,506.3039,509.2842,26884.0
2024-09-23 11:30:00,510.89,510.96,510.34,510.34,7247.0,509.2444,509.3141,508.6961,508.6961,7247.0
2024-09-23 12:00:00,510.34,510.34,509.32,509.38,19041.0,508.6961,508.6961,507.6794,507.7392,19041.0
2024-09-23 12:30:00,509.53,509.53,508.69,509.06,9346.0,507.8887,507.8887,507.0514,507.4202,9346.0
2024-09-23 13:00:00,509.05,509.55,508.33,508.9,34653.0,507.4103,507.9087,506.6926,507.2608,34653.0
2024-09-23 13:30:00,508.65,509.35,507.63,507.81,27940.0,507.0116,507.7093,505.9949,506.1743,27940.0
2024-09-23 14:00:00,507.81,507.93,507.23,507.89,23862.0,506.1743,506.2939,505.5961,506.254,23862.0
2024-09-23 14:30:00,508.06,509.14,507.71,507.91,71315.0,506.4235,507.5,506.0746,506.274,71315.0
2024-09-23 15:00:00,507.96,507.97,504.9,505.35,38371.0,506.3238,506.3338,503.2736,503.7222,38371.0
2024-09-23 15:30:00,505.34,505.9,504.3,505.0,299434.0,503.7122,504.2704,502.6756,503.3733,299434.0
2024-09-24 09:30:00,487.49,488.46,464.41,485.49,741955.0,485.9197,486.8866,462.9141,483.9262,741955.0
2024-09-24 10:00:00,486.5,487.3,482.37,486.02,251783.0,484.9329,485.7303,480.8162,484.4545,251783.0
2024-09-24 10:30:00,486.48,486.85,482.25,483.58,76870.0,484.913,485.2818,480.6966,482.0223,76870.0
2024-09-24 11:00:00,483.75,486.0,482.55,484.27,75754.0,482.1918,484.4345,480.9956,482.7101,75754.0
2024-09-24 11:30:00,484.58,485.24,482.24,482.67,42984.0,483.0191,483.677,480.6866,481.1153,42984.0
2024-09-24 12:00:00,482.95,485.37,482.11,484.46,44012.0,481.3944,483.8066,480.5571,482.8995,44012.0
2024-09-24 12:30:00,484.54,486.69,484.26,485.1,34524.0,482.9792,485.1223,482.7001,483.5374,34524.0
2024-09-24 13:00:00,485.1,485.2,482.34,482.76,42545.0,483.5374,483.6371,480.7863,481.205,42545.0
2024-09-24 13:30:00,482.75,483.88,482.25,483.12,42623.0,481.195,482.3214,480.6966,481.5638,42623.0
2024-09-24 14:00:00,483.13,485.72,482.73,484.47,65118.0,481.5738,484.1554,481.1751,482.9095,65118.0
2024-09-24 14:30:00,484.41,485.23,483.59,483.59,91555.0,482.8496,483.667,482.0323,482.0323,91555.0
2024-09-24 15:00:00,483.73,483.93,482.5,482.6,130821.0,482.1718,482.3712,480.9458,481.0455,130821.0
2024-09-24 15:30:00,482.68,483.99,479.04,480.25,331217.0,481.1252,482.431,477.4969,478.703,331217.0
2024-09-25 09:30:00,483.26,483.26,472.29,475.41,154682.0,481.7034,481.7034,470.7687,473.8786,154682.0
2024-09-25 10:00:00,475.05,477.82,475.05,477.65,50687.0,473.5198,476.2809,473.5198,476.1114,50687.0
2024-09-25 10:30:00,477.54,477.85,475.24,476.05,53663.0,476.0018,476.3108,473.7092,474.5166,53663.0
2024-09-25 11:00:00,476.05,478.24,475.99,477.89,51710.0,474.5166,476.6995,474.4568,476.3506,51710.0
2024-09-25 11:30:00,478.25,478.53,477.36,477.94,36620.0,476.7095,476.9886,475.8224,476.4005,36620.0
2024-09-25 12:00:00,478.65,480.52,477.77,477.79,24185.0,477.1082,478.9722,476.231,476.251,24185.0
2024-09-25 12:30:00,477.7,478.92,477.53,478.47,16369.0,476.1613,477.3773,475.9918,476.9288,16369.0
2024-09-25 13:00:00,478.34,479.19,477.37,477.46,31179.0,476.7992,477.6465,475.8323,475.922,31179.0
2024-09-25 13:30:00,477.34,477.95,476.42,477.27,26848.0,475.8024,476.4105,474.8854,475.7326,26848.0
2024-09-25 14:00:00,477.03,477.42,476.12,476.79,28608.0,475.4934,475.8822,474.5864,475.2542,28608.0
2024-09-25 14:30:00,476.86,477.14,476.03,477.0,34706.0,475.324,475.6031,474.4966,475.4635,34706.0
2024-09-25 15:00:00,476.99,478.45,476.14,478.45,33358.0,475.4535,476.9088,474.6063,476.9088,33358.0
2024-09-25 15:30:00,478.46,480.62,478.37,479.14,100177.0,476.9188,479.0719,476.8291,477.5966,100177.0
2024-09-26 09:30:00,473.81,479.84,472.5,478.69,95358.0,472.2838,478.2944,470.978,477.1481,95358.0
2024-09-26 10:00:00,478.86,482.45,477.12,482.27,30246.0,477.3175,480.896,475.5831,480.7165,30246.0
2024-09-26 10:30:00,482.24,483.08,480.43,481.02,38901.0,480.6866,481.5239,478.8825,479.4706,38901.0
2024-09-26 11:00:00,481.29,482.41,478.59,478.96,27209.0,479.7397,480.8561,477.0484,477.4172,27209.0
2024-09-26 11:30:00,478.99,479.92,478.99,479.42,10160.0,477.4471,478.3741,477.4471,477.8757,10160.0
2024-09-26 12:00:00,479.67,480.06,478.27,479.72,19661.0,478.1249,478.5137,476.7294,478.1748,19661.0
2024-09-26 12:30:00,479.69,480.86,479.37,480.86,31597.0,478.1449,479.3111,477.8259,479.3111,31597.0
2024-09-26 13:00:00,480.5,480.66,478.48,479.45,27932.0,478.9522,479.1117,476.9387,477.9056,27932.0
2024-09-26 13:30:00,479.61,480.08,479.02,479.78,12933.0,478.0651,478.5336,477.477,478.2346,12933.0
2024-09-26 14:00:00,479.74,480.0,478.86,478.9,23282.0,478.1947,478.4539,477.3175,477.3574,23282.0
2024-09-26 14:30:00,478.83,479.37,478.51,479.11,28597.0,477.2876,477.8259,476.9687,477.5667,28597.0
2024-09-26 15:00:00,479.16,480.26,479.05,479.36,29456.0,477.6166,478.713,477.5069,477.8159,29456.0
2024-09-26 15:30:00,479.38,479.72,478.24,478.82,105566.0,477.8358,478.1748,476.6995,477.2777,105566.0
2024-09-27 09:30:00,480.78,482.28,479.15,482.03,52220.0,479.2313,480.7265,477.6066,480.4773,52220.0
2024-09-27 10:00:00,481.4,483.39,479.89,483.01,26403.0,479.8493,481.8329,478.3442,481.4542,26403.0
2024-09-27 10:30:00,483.01,486.58,483.01,485.65,38397.0,481.4542,485.0127,481.4542,484.0857,38397.0
2024-09-27 11:00:00,485.62,488.47,484.97,487.43,21472.0,484.0557,486.8966,483.4078,485.8599,21472.0
2024-09-27 11:30:00,487.29,488.29,486.48,486.91,24892.0,485.7204,486.7171,484.913,485.3416,24892.0
2024-09-27 12:00:00,486.86,487.71,486.36,487.63,23299.0,485.2918,486.139,484.7934,486.0593,23299.0
2024-09-27 12:30:00,487.52,488.28,486.75,486.98,50671.0,485.9496,486.7072,485.1821,485.4114,50671.0
2024-09-27 13:00:00,487.2,487.56,486.87,487.0,15562.0,485.6307,485.9895,485.3017,485.4313,15562.0
2024-09-27 13:30:00,486.99,489.02,486.45,488.27,22593.0,485.4213,487.4448,484.8831,486.6972,22593.0
2024-09-27 14:00:00,487.94,488.75,486.96,488.74,15457.0,486.3683,487.1757,485.3914,487.1657,15457.0
2024-09-27 14:30:00,487.93,488.64,487.91,488.34,34969.0,486.3583,487.066,486.3384,486.767,34969.0
2024-09-27 15:00:00,488.7,488.99,487.98,488.24,21735.0,487.1258,487.4149,486.4081,486.6673,21735.0
2024-09-27 15:30:00,488.1,489.01,487.79,488.26,103783.0,486.5278,487.4348,486.2188,486.6872,103783.0
2024-09-30 09:30:00,490.0,490.85,486.82,489.64,52992.0,488.4216,489.2689,485.2519,488.0628,52992.0
2024-09-30 10:00:00,489.7,490.25,488.4,489.8,35388.0,488.1226,488.6708,486.8268,488.2223,35388.0
2024-09-30 10:30:00,489.65,490.32,488.58,490.25,36574.0,488.0728,488.7406,487.0062,488.6708,36574.0
2024-09-30 11:00:00,490.01,490.4,488.87,488.97,43847.0,488.4316,488.8204,487.2953,487.395,43847.0
2024-09-30 11:30:00,489.21,489.44,488.43,489.35,21063.0,487.6342,487.8634,486.8567,487.7737,21063.0
2024-09-30 12:00:00,489.41,490.23,488.85,489.67,30987.0,487.8335,488.6509,487.2753,488.0927,30987.0
2024-09-30 12:30:00,489.56,490.43,489.34,489.66,34560.0,487.9831,488.8503,487.7638,488.0827,34560.0
2024-09-30 13:00:00,489.71,490.46,489.62,490.12,24938.0,488.1326,488.8802,488.0429,488.5413,24938.0
2024-09-30 13:30:00,490.15,491.12,489.85,490.0,23065.0,488.5712,489.538,488.2721,488.4216,23065.0
2024-09-30 14:00:00,490.0,490.66,489.82,490.52,40271.0,488.4216,489.0795,488.2422,488.94,40271.0
2024-09-30 14:30:00,490.54,491.01,490.04,490.67,27802.0,488.9599,489.4284,488.4615,489.0895,27802.0
2024-09-30 15:00:00,490.64,491.49,490.55,490.81,42005.0,489.0596,489.9068,488.9699,489.229,42005.0
2024-09-30 15:30:00,490.81,494.34,490.43,494.21,173922.0,489.229,492.7477,488.8503,492.6181,173922.0
2024-10-01 09:30:00,491.65,495.11,491.65,492.82,56079.0,490.0663,493.5152,490.0663,491.2326,56079.0
2024-10-01 10:00:00,492.59,495.34,491.59,495.34,43232.0,491.0033,493.7444,490.0065,493.7444,43232.0
2024-10-01 10:30:00,495.08,496.54,492.84,495.18,38873.0,493.4853,494.9406,491.2525,493.585,38873.0
2024-10-01 11:00:00,495.67,497.08,494.66,497.07,37840.0,494.0734,495.4788,493.0666,495.4689,37840.0
2024-10-01 11:30:00,497.39,497.58,495.7,496.48,24591.0,495.7878,495.9772,494.1033,494.8808,24591.0
2024-10-01 12:00:00,496.16,497.3,495.93,496.58,38211.0,494.5618,495.6981,494.3325,494.9804,38211.0
2024-10-01 12:30:00,496.34,497.66,496.34,496.98,13027.0,494.7412,496.057,494.7412,495.3792,13027.0
2024-10-01 13:00:00,496.9,497.36,496.08,496.49,10981.0,495.2994,495.7579,494.4821,494.8907,10981.0
2024-10-01 13:30:00,496.45,496.96,496.13,496.69,13332.0,494.8509,495.3592,494.5319,495.0901,13332.0
2024-10-01 14:00:00,496.93,497.06,496.42,496.67,11841.0,495.3293,495.4589,494.821,495.0702,11841.0
2024-10-01 14:30:00,496.89,497.5,496.5,497.42,27023.0,495.2894,495.8975,494.9007,495.8177,27023.0
2024-10-01 15:00:00,497.43,498.5,497.13,497.87,46157.0,495.8277,496.8943,495.5287,496.2663,46157.0
2024-10-01 15:30:00,497.6,498.77,496.56,498.71,120685.0,495.9972,497.1634,494.9605,497.1036,120685.0
2024-10-02 09:30:00,496.07,497.71,491.7,493.8,39282.0,494.4721,496.1068,490.1162,492.2094,39282.0
2024-10-02 10:00:00,493.47,493.52,491.0,491.95,56018.0,491.8805,491.9303,489.4184,490.3654,56018.0
2024-10-02 10:30:00,492.38,492.74,490.0,490.04,20252.0,490.794,491.1528,488.4216,488.4615,20252.0
2024-10-02 11:00:00,490.36,490.57,487.05,490.29,43153.0,488.7805,488.9898,485.4811,488.7107,43153.0
2024-10-02 11:30:00,490.29,491.24,489.21,490.25,44634.0,488.7107,489.6576,487.6342,488.6708,44634.0
2024-10-02 12:00:00,490.2,492.13,489.86,491.72,32360.0,488.621,490.5448,488.2821,490.1361,32360.0
2024-10-02 12:30:00,491.51,491.51,489.62,491.04,33060.0,489.9268,489.9268,488.0429,489.4583,33060.0
2024-10-02 13:00:00,490.86,491.42,489.79,490.92,42927.0,489.2789,489.8371,488.2123,489.3387,42927.0
2024-10-02 13:30:00,491.0,491.35,490.6,490.88,16008.0,489.4184,489.7673,489.0197,489.2988,16008.0
2024-10-02 14:00:00,490.86,491.69,489.21,489.81,22843.0,489.2789,490.1062,487.6342,488.2323,22843.0
2024-10-02 14:30:00,490.09,490.11,489.03,489.66,26468.0,488.5114,488.5313,487.4548,488.0827,26468.0
2024-10-02 15:00:00,489.57,489.86,488.43,488.52,42486.0,487.993,488.2821,486.8567,486.9464,42486.0
2024-10-02 15:30:00,488.51,489.13,487.37,488.8,115507.0,486.9364,487.5544,485.8001,487.2255,115507.0
2024-10-03 09:30:00,490.37,493.73,487.62,488.75,50468.0,488.7904,492.1396,486.0493,487.1757,50468.0
2024-10-03 10:00:00,488.75,489.6,485.66,486.86,22086.0,487.1757,488.0229,484.0956,485.2918,22086.0
2024-10-03 10:30:00,486.77,488.0,486.37,487.0,22802.0,485.202,486.4281,484.8033,485.4313,22802.0
2024-10-03 11:00:00,487.0,487.19,485.38,485.51,19281.0,485.4313,485.6207,483.8165,483.9461,19281.0
2024-10-03 11:30:00,485.68,486.29,485.05,485.16,34817.0,484.1156,484.7236,483.4876,483.5972,34817.0
2024-10-03 12:00:00,485.16,485.24,483.71,484.04,16761.0,483.5972,483.677,482.1519,482.4808,16761.0
2024-10-03 12:30:00,483.97,484.16,482.58,483.23,24997.0,482.4111,482.6005,481.0255,481.6734,24997.0
2024-10-03 13:00:00,483.23,483.33,482.11,482.25,24646.0,481.6734,481.7731,480.5571,480.6966,24646.0
2024-10-03 13:30:00,482.41,483.24,482.23,482.86,13930.0,480.8561,481.6834,480.6767,481.3046,13930.0
2024-10-03 14:00:00,482.86,484.26,482.22,483.62,23016.0,481.3046,482.7001,480.6667,482.0622,23016.0
2024-10-03 14:30:00,483.14,483.61,482.65,482.73,16108.0,481.5837,482.0522,481.0953,481.1751,16108.0
2024-10-03 15:00:00,482.68,482.89,481.6,482.03,32154.0,481.1252,481.3345,480.0487,480.4773,32154.0
2024-10-03 15:30:00,482.03,482.96,481.77,482.45,106856.0,480.4773,481.4043,480.2182,480.896,106856.0
2024-10-04 09:30:00,482.7,484.8,480.54,482.06,46553.0,481.1452,483.2384,478.9921,480.5072,46553.0
2024-10-04 10:00:00,482.06,483.63,481.06,481.16,30625.0,480.5072,482.0722,479.5104,479.6101,30625.0
2024-10-04 10:30:00,481.41,481.57,480.53,481.37,48807.0,479.8593,480.0188,478.9821,479.8194,48807.0
2024-10-04 11:00:00,481.23,481.65,480.39,481.53,35025.0,479.6799,480.0985,478.8426,479.9789,35025.0
2024-10-04 11:30:00,481.53,483.01,481.52,482.16,28432.0,479.9789,481.4542,479.969,480.6069,28432.0
2024-10-04 12:00:00,482.17,482.9,481.5,482.02,26031.0,480.6169,481.3445,479.949,480.4673,26031.0
2024-10-04 12:30:00,482.02,483.43,481.82,483.09,23311.0,480.4673,481.8728,480.268,481.5339,23311.0
2024-10-04 13:00:00,483.09,483.63,482.98,483.48,32992.0,481.5339,482.0722,481.4243,481.9226,32992.0
2024-10-04 13:30:00,483.48,483.69,481.97,482.3,21650.0,481.9226,482.132,480.4175,480.7464,21650.0
2024-10-04 14:00:00,482.39,482.9,482.08,482.79,22236.0,480.8362,481.3445,480.5272,481.2349,22236.0
2024-10-04 14:30:00,482.88,485.13,482.88,484.77,26273.0,481.3246,483.5673,481.3246,483.2085,26273.0
2024-10-04 15:00:00,484.77,485.14,484.34,484.7,26991.0,483.2085,483.5773,482.7799,483.1387,26991.0
2024-10-04 15:30:00,484.58,485.5,483.81,485.5,79284.0,483.0191,483.9361,482.2516,483.9361,79284.0
2024-10-07 09:30:00,483.84,488.53,482.44,487.8,44475.0,482.2815,486.9564,480.886,486.2287,44475.0
2024-10-07 10:00:00,487.99,488.42,485.47,487.46,22994.0,486.4181,486.8467,483.9062,485.8898,22994.0
2024-10-07 10:30:00,487.14,488.56,486.8,487.82,17375.0,485.5709,486.9863,485.2319,486.2487,17375.0
2024-10-07 11:00:00,488.2,488.53,485.33,485.86,14382.0,486.6274,486.9564,483.7667,484.295,14382.0
2024-10-07 11:30:00,485.86,486.31,485.19,485.37,20782.0,484.295,484.7435,483.6271,483.8066,20782.0
2024-10-07 12:00:00,485.19,485.91,483.54,484.25,24881.0,483.6271,484.3448,481.9824,482.6902,24881.0
2024-10-07 12:30:00,483.97,484.37,483.18,483.88,18411.0,482.4111,482.8098,481.6236,482.3214,18411.0
2024-10-07 13:00:00,483.89,484.28,483.72,483.91,18598.0,482.3313,482.7201,482.1619,482.3513,18598.0
2024-10-07 13:30:00,483.86,485.05,483.68,483.71,34803.0,482.3014,483.4876,482.122,482.1519,34803.0
2024-10-07 14:00:00,483.98,485.23,483.98,484.9,18964.0,482.421,483.667,482.421,483.3381,18964.0
2024-10-07 14:30:00,484.77,486.26,484.04,485.66,38520.0,483.2085,484.6937,482.4808,484.0956,38520.0
2024-10-07 15:00:00,486.02,486.02,484.28,484.91,27885.0,484.4545,484.4545,482.7201,483.348,27885.0
2024-10-07 15:30:00,484.91,484.91,483.21,483.85,90008.0,483.348,483.348,481.6535,482.2915,90008.0
2024-10-08 09:30:00,490.64,492.76,488.33,488.69,59061.0,489.0596,491.1728,486.757,487.1159,59061.0
2024-10-08 10:00:00,488.69,490.49,488.09,490.0,20445.0,487.1159,488.9101,486.5178,488.4216,20445.0
2024-10-08 10:30:00,490.0,490.51,487.99,490.08,27736.0,488.4216,488.93,486.4181,488.5014,27736.0
2024-10-08 11:00:00,489.71,490.14,488.06,489.13,19109.0,488.1326,488.5612,486.4879,487.5544,19109.0
2024-10-08 11:30:00,489.33,489.49,488.5,488.8,21136.0,487.7538,487.9133,486.9265,487.2255,21136.0
2024-10-08 12:00:00,488.66,489.14,488.16,488.63,16618.0,487.086,487.5644,486.5876,487.0561,16618.0
2024-10-08 12:30:00,488.74,489.03,487.51,487.51,14024.0,487.1657,487.4548,485.9397,485.9397,14024.0
2024-10-08 13:00:00,487.54,487.97,486.77,487.85,20175.0,485.9696,486.3982,485.202,486.2786,20175.0
2024-10-08 13:30:00,487.88,488.85,487.57,488.11,15197.0,486.3085,487.2753,485.9995,486.5377,15197.0
2024-10-08 14:00:00,488.19,491.25,488.19,491.2,44359.0,486.6175,489.6676,486.6175,489.6178,44359.0
2024-10-08 14:30:00,491.2,491.95,491.0,491.73,20965.0,489.6178,490.3654,489.4184,490.1461,20965.0
2024-10-08 15:00:00,491.7,494.19,491.7,493.65,22457.0,490.1162,492.5981,490.1162,492.0599,22457.0
2024-10-08 15:30:00,493.66,495.99,493.56,495.09,104166.0,492.0699,494.3923,491.9702,493.4952,104166.0
2024-10-09 09:30:00,495.07,498.59,495.07,496.27,57651.0,493.4753,496.984,493.4753,494.6714,57651.0
2024-10-09 10:00:00,496.4,497.38,494.38,497.38,21052.0,494.801,495.7779,492.7875,495.7779,21052.0
2024-10-09 10:30:00,496.94,500.57,496.5,500.51,35172.0,495.3393,498.9576,494.9007,498.8978,35172.0
2024-10-09 11:00:00,500.35,500.6,498.18,498.18,22198.0,498.7383,498.9875,496.5753,496.5753,22198.0
2024-10-09 11:30:00,498.5,500.52,498.32,499.92,19452.0,496.8943,498.9078,496.7148,498.3097,19452.0
2024-10-09 12:00:00,499.81,501.75,499.69,500.32,13304.0,498.2,500.1338,498.0804,498.7084,13304.0
2024-10-09 12:30:00,500.57,501.15,500.32,500.61,12714.0,498.9576,499.5357,498.7084,498.9975,12714.0
2024-10-09 13:00:00,500.48,500.65,499.69,499.69,17073.0,498.8679,499.0373,498.0804,498.0804,17073.0
2024-10-09 13:30:00,499.68,501.01,499.11,500.31,17543.0,498.0705,499.3962,497.5023,498.6984,17543.0
2024-10-09 14:00:00,500.08,500.09,498.14,498.9,21931.0,498.4692,498.4791,496.5354,497.293,21931.0
2024-10-09 14:30:00,498.65,499.7,498.46,499.04,14828.0,497.0438,498.0904,496.8544,497.4325,14828.0
2024-10-09 15:00:00,499.1,501.24,498.58,501.24,14288.0,497.4923,499.6254,496.974,499.6254,14288.0
2024-10-09 15:30:00,500.85,502.68,500.26,501.84,67309.0,499.2367,501.0608,498.6486,500.2235,67309.0
2024-10-10 09:30:00,504.0,507.94,502.13,504.35,68207.0,502.3765,506.3039,500.5126,502.7254,68207.0
2024-10-10 10:00:00,503.7,503.95,501.89,503.31,38067.0,502.0775,502.3267,500.2733,501.6888,38067.0
2024-10-10 10:30:00,503.7,505.67,503.44,505.1,20243.0,502.0775,504.0412,501.8183,503.473,20243.0
2024-10-10 11:00:00,505.36,506.71,504.3,506.37,17766.0,503.7322,505.0778,502.6756,504.7389,17766.0
2024-10-10 11:30:00,506.31,506.81,505.81,506.8,12611.0,504.6791,505.1775,504.1807,505.1675,12611.0
2024-10-10 12:00:00,507.0,508.32,506.29,507.98,34841.0,505.3669,506.6826,504.6592,506.3437,34841.0
2024-10-10 12:30:00,507.93,507.97,505.65,505.95,21040.0,506.2939,506.3338,504.0212,504.3203,21040.0
2024-10-10 13:00:00,505.86,506.34,505.01,505.79,21719.0,504.2306,504.709,503.3833,504.1608,21719.0
2024-10-10 13:30:00,505.79,507.05,505.63,506.99,25941.0,504.1608,505.4167,504.0013,505.3569,25941.0
2024-10-10 14:00:00,506.99,507.5,506.82,507.09,25956.0,505.3569,505.8653,505.1875,505.4566,25956.0
2024-10-10 14:30:00,507.21,507.5,506.95,507.46,27724.0,505.5762,505.8653,505.317,505.8254,27724.0
2024-10-10 15:00:00,507.59,508.42,507.45,508.02,29125.0,505.955,506.7823,505.8154,506.3836,29125.0
2024-10-10 15:30:00,507.81,508.07,505.99,506.5,127283.0,506.1743,506.4334,504.3601,504.8685,127283.0
2024-10-11 09:30:00,508.13,510.73,506.54,507.37,31457.0,506.4932,509.0849,504.9084,505.7357,31457.0
2024-10-11 10:00:00,507.29,509.34,506.87,509.06,17407.0,505.6559,507.6993,505.2373,507.4202,17407.0
2024-10-11 10:30:00,509.06,509.51,508.31,508.67,17889.0,507.4202,507.8688,506.6727,507.0315,17889.0
2024-10-11 11:00:00,508.66,508.87,507.16,507.38,15302.0,507.0215,507.2309,505.5264,505.7457,15302.0
2024-10-11 11:30:00,507.48,507.97,506.82,507.76,9231.0,505.8453,506.3338,505.1875,506.1244,9231.0
2024-10-11 12:00:00,507.55,508.2,507.07,507.4,11963.0,505.9151,506.563,505.4367,505.7656,11963.0
2024-10-11 12:30:00,507.68,507.71,506.39,507.13,7781.0,506.0447,506.0746,504.7588,505.4965,7781.0
2024-10-11 13:00:00,507.33,507.64,507.04,507.29,9161.0,505.6958,506.0048,505.4068,505.6559,9161.0
2024-10-11 13:30:00,507.28,508.72,507.28,508.72,11272.0,505.646,507.0813,505.646,507.0813,11272.0
2024-10-11 14:00:00,508.99,509.34,508.58,508.87,8701.0,507.3505,507.6993,506.9418,507.2309,8701.0
2024-10-11 14:30:00,508.87,509.38,508.47,509.1,8984.0,507.2309,507.7392,506.8321,507.4601,8984.0
2024-10-11 15:00:00,509.08,509.2,508.43,508.91,12838.0,507.4402,507.5598,506.7923,507.2707,12838.0
2024-10-11 15:30:00,508.77,509.29,505.47,505.59,107723.0,507.1312,507.6495,503.8418,503.9614,107723.0
2024-10-14 09:30:00,507.57,508.91,503.92,504.93,18719.0,505.935,507.2707,502.2968,503.3035,18719.0
2024-10-14 10:00:00,506.4,511.0,505.64,510.08,24651.0,504.7688,509.354,504.0113,508.437,24651.0
2024-10-14 10:30:00,510.03,510.03,508.33,509.79,18871.0,508.3871,508.3871,506.6926,508.1479,18871.0
2024-10-14 11:00:00,509.67,510.6,509.35,510.01,13418.0,508.0283,508.9553,507.7093,508.3672,13418.0
2024-10-14 11:30:00,509.74,510.19,508.38,508.89,17527.0,508.0981,508.5466,506.7424,507.2508,17527.0
2024-10-14 12:00:00,508.79,509.29,508.6,509.26,4636.0,507.1511,507.6495,506.9617,507.6196,4636.0
2024-10-14 12:30:00,509.44,510.07,509.12,509.94,8787.0,507.799,508.427,507.4801,508.2974,8787.0
2024-10-14 13:00:00,509.87,510.28,509.55,510.12,7283.0,508.2276,508.6363,507.9087,508.4768,7283.0
2024-10-14 13:30:00,509.95,510.12,508.45,508.57,7587.0,508.3074,508.4768,506.8122,506.9318,7587.0
2024-10-14 14:00:00,508.69,509.83,508.69,509.67,7260.0,507.0514,508.1878,507.0514,508.0283,7260.0
2024-10-14 14:30:00,509.54,510.2,509.22,509.71,6649.0,507.8987,508.5566,507.5797,508.0682,6649.0
2024-10-14 15:00:00,509.54,509.54,508.45,508.52,13729.0,507.8987,507.8987,506.8122,506.882,13729.0
2024-10-14 15:30:00,508.52,510.38,508.42,509.37,54555.0,506.882,508.736,506.7823,507.7292,54555.0
2024-10-15 09:30:00,508.3,512.95,508.3,512.58,70537.0,506.6627,511.2977,506.6627,510.9289,70537.0
2024-10-15 10:00:00,512.2,519.0,512.11,518.17,69082.0,510.5501,517.3282,510.4604,516.5009,69082.0
2024-10-15 10:30:00,518.62,522.63,515.55,516.04,47780.0,516.9495,520.9465,513.8893,514.3778,47780.0
2024-10-15 11:00:00,515.58,517.36,515.55,516.2,47970.0,513.9192,515.6935,513.8893,514.5372,47970.0
2024-10-15 11:30:00,516.2,517.39,515.47,516.9,16256.0,514.5372,515.7234,513.8096,515.235,16256.0
2024-10-15 12:00:00,516.55,517.13,516.07,516.85,12593.0,514.8861,515.4643,514.4077,515.1852,12593.0
2024-10-15 12:30:00,516.97,517.09,516.17,516.51,18260.0,515.3048,515.4244,514.5073,514.8462,18260.0
2024-10-15 13:00:00,516.51,517.07,516.27,516.7,17986.0,514.8462,515.4044,514.607,515.0356,17986.0
2024-10-15 13:30:00,516.36,516.36,514.39,514.97,23380.0,514.6967,514.6967,512.7331,513.3112,23380.0
2024-10-15 14:00:00,514.97,515.29,513.58,513.92,21576.0,513.3112,513.6302,511.9257,512.2646,21576.0
2024-10-15 14:30:00,514.08,514.58,513.12,514.57,18704.0,512.4241,512.9225,511.4672,512.9125,18704.0
2024-10-15 15:00:00,514.55,514.93,513.79,513.79,29765.0,512.8926,513.2713,512.135,512.135,29765.0
2024-10-15 15:30:00,514.12,514.27,512.62,513.67,69169.0,512.4639,512.6135,510.9688,512.0154,69169.0
2024-10-16 09:30:00,507.29,513.38,507.29,512.76,53306.0,505.6559,511.7263,505.6559,511.1083,53306.0
2024-10-16 10:00:00,512.76,513.47,510.8,512.23,39290.0,511.1083,511.816,509.1546,510.58,39290.0
2024-10-16 10:30:00,512.23,512.23,510.92,511.77,16842.0,510.58,510.58,509.2743,510.1215,16842.0
2024-10-16 11:00:00,511.92,512.0,510.59,511.24,24989.0,510.271,510.3508,508.9453,509.5932,24989.0
2024-10-16 11:30:00,511.32,511.78,510.63,511.34,15961.0,509.673,510.1315,508.9852,509.6929,15961.0
2024-10-16 12:00:00,511.34,512.18,511.22,511.5,10065.0,509.6929,510.5302,509.5733,509.8524,10065.0
2024-10-16 12:30:00,511.6,511.87,511.08,511.86,12997.0,509.9521,510.2212,509.4337,510.2112,12997.0
2024-10-16 13:00:00,511.91,512.2,511.13,511.27,9390.0,510.2611,510.5501,509.4836,509.6231,9390.0
2024-10-16 13:30:00,511.23,512.54,511.03,512.51,9223.0,509.5833,510.889,509.3839,510.8591,9223.0
2024-10-16 14:00:00,512.59,513.34,512.04,512.67,10859.0,510.9389,511.6865,510.3906,511.0186,10859.0
2024-10-16 14:30:00,512.69,512.84,511.4,511.56,28669.0,511.0386,511.1881,509.7527,509.9122,28669.0
2024-10-16 15:00:00,511.49,511.5,510.23,511.0,24490.0,509.8424,509.8524,508.5865,509.354,24490.0
2024-10-16 15:30:00,510.91,511.86,510.22,510.82,76572.0,509.2643,510.2112,508.5765,509.1746,76572.0
2024-10-17 09:30:00,507.98,511.01,506.0,509.15,21421.0,506.3437,509.364,504.3701,507.51,21421.0
2024-10-17 10:00:00,509.15,512.06,509.14,511.65,16017.0,507.51,510.4106,507.5,510.0019,16017.0
2024-10-17 10:30:00,511.6,511.73,508.19,508.37,28623.0,509.9521,510.0816,506.553,506.7325,28623.0
2024-10-17 11:00:00,508.2,510.78,506.91,510.61,43312.0,506.563,509.1347,505.2772,508.9653,43312.0
2024-10-17 11:30:00,510.53,510.79,509.31,509.85,24245.0,508.8855,509.1447,507.6694,508.2077,24245.0
2024-10-17 12:00:00,509.74,510.09,509.19,509.72,14991.0,508.0981,508.4469,507.5498,508.0781,14991.0
2024-10-17 12:30:00,509.66,510.72,509.64,510.49,10368.0,508.0183,509.0749,507.9984,508.8456,10368.0
2024-10-17 13:00:00,510.57,510.99,509.77,510.08,18790.0,508.9254,509.344,508.128,508.437,18790.0
2024-10-17 13:30:00,510.08,510.84,509.9,510.64,17848.0,508.437,509.1945,508.2575,508.9952,17848.0
2024-10-17 14:00:00,510.5,510.67,508.85,509.11,27987.0,508.8556,509.0251,507.2109,507.4701,27987.0
2024-10-17 14:30:00,508.89,509.4,508.33,509.25,41933.0,507.2508,507.7592,506.6926,507.6096,41933.0
2024-10-17 15:00:00,509.28,509.62,508.0,508.43,31032.0,507.6395,507.9784,506.3637,506.7923,31032.0
2024-10-17 15:30:00,508.3,509.04,507.18,508.55,94596.0,506.6627,507.4003,505.5463,506.9119,94596.0
2024-10-18 09:30:00,508.1,508.1,502.5,504.09,65529.0,506.4633,506.4633,500.8814,502.4663,65529.0
2024-10-18 10:00:00,503.97,507.19,503.7,507.19,23138.0,502.3466,505.5563,502.0775,505.5563,23138.0
2024-10-18 10:30:00,507.22,509.57,507.21,508.5,16551.0,505.5862,507.9286,505.5762,506.8621,16551.0
2024-10-18 11:00:00,508.18,508.72,507.21,508.22,17362.0,506.5431,507.0813,505.5762,506.583,17362.0
2024-10-18 11:30:00,508.44,508.67,507.76,508.0,14589.0,506.8022,507.0315,506.1244,506.3637,14589.0
2024-10-18 12:00:00,508.0,509.58,508.0,509.1,44405.0,506.3637,507.9386,506.3637,507.4601,44405.0
2024-10-18 12:30:00,509.08,510.0,508.89,509.95,27945.0,507.4402,508.3572,507.2508,508.3074,27945.0
2024-10-18 13:00:00,509.79,510.14,509.44,509.85,13583.0,508.1479,508.4968,507.799,508.2077,13583.0
2024-10-18 13:30:00,509.83,510.2,508.97,510.2,69571.0,508.1878,508.5566,507.3305,508.5566,69571.0
2024-10-18 14:00:00,510.16,510.49,509.52,510.03,19344.0,508.5167,508.8456,507.8788,508.3871,19344.0
2024-10-18 14:30:00,510.03,511.18,510.0,511.09,20710.0,508.3871,509.5334,508.3572,509.4437,20710.0
2024-10-18 15:00:00,511.0,511.74,509.98,510.04,25421.0,509.354,510.0916,508.3373,508.3971,25421.0
2024-10-18 15:30:00,510.18,510.83,509.01,509.32,96831.0,508.5366,509.1845,507.3704,507.6794,96831.0
2024-10-21 09:30:00,512.0,512.0,507.64,507.76,22009.0,510.3508,510.3508,506.0048,506.1244,22009.0
2024-10-21 10:00:00,507.81,509.95,507.81,509.37,15562.0,506.1743,508.3074,506.1743,507.7292,15562.0
2024-10-21 10:30:00,509.35,511.2,509.31,509.77,14437.0,507.7093,509.5534,507.6694,508.128,14437.0
2024-10-21 11:00:00,509.76,509.76,507.79,508.07,11999.0,508.118,508.118,506.1543,506.4334,11999.0
2024-10-21 11:30:00,507.68,507.83,506.76,507.44,9351.0,506.0447,506.1942,505.1277,505.8055,9351.0
2024-10-21 12:00:00,507.43,509.71,507.11,509.71,14272.0,505.7955,508.0682,505.4765,508.0682,14272.0
2024-10-21 12:30:00,509.2,509.8,508.86,509.33,9302.0,507.5598,508.1579,507.2209,507.6894,9302.0
2024-10-21 13:00:00,509.12,510.18,509.1,509.87,15773.0,507.4801,508.5366,507.4601,508.2276,15773.0
2024-10-21 13:30:00,509.87,510.1,509.16,509.2,18349.0,508.2276,508.4569,507.5199,507.5598,18349.0
2024-10-21 14:00:00,509.2,509.51,508.48,508.6,13053.0,507.5598,507.8688,506.8421,506.9617,13053.0
2024-10-21 14:30:00,508.77,509.02,507.84,509.02,21024.0,507.1312,507.3804,506.2042,507.3804,21024.0
2024-10-21 15:00:00,509.02,509.62,508.48,509.43,28365.0,507.3804,507.9784,506.8421,507.7891,28365.0
2024-10-21 15:30:00,509.28,510.48,507.75,508.32,93952.0,507.6395,508.8357,506.1145,506.6826,93952.0
2024-10-22 09:30:00,506.85,509.65,506.78,507.61,18860.0,505.2174,508.0083,505.1476,505.9749,18860.0
2024-10-22 10:00:00,507.37,507.47,504.59,504.91,17940.0,505.7357,505.8354,502.9646,503.2836,17940.0
2024-10-22 10:30:00,504.89,506.66,503.96,506.66,17761.0,503.2637,505.028,502.3367,505.028,17761.0
2024-10-22 11:00:00,506.66,506.89,504.88,505.45,23351.0,505.028,505.2572,503.2537,503.8219,23351.0
2024-10-22 11:30:00,505.81,506.59,504.85,505.12,10935.0,504.1807,504.9582,503.2238,503.4929,10935.0
2024-10-22 12:00:00,504.8,505.42,504.3,505.2,13239.0,503.174,503.792,502.6756,503.5727,13239.0
2024-10-22 12:30:00,505.19,505.37,504.22,505.02,13573.0,503.5627,503.7421,502.5958,503.3933,13573.0
2024-10-22 13:00:00,505.05,506.02,504.71,505.96,10645.0,503.4232,504.39,503.0843,504.3302,10645.0
2024-10-22 13:30:00,506.04,507.05,505.81,506.62,12011.0,504.41,505.4167,504.1807,504.9881,12011.0
2024-10-22 14:00:00,506.53,506.65,505.55,505.76,9360.0,504.8984,505.018,503.9216,504.1309,9360.0
2024-10-22 14:30:00,505.77,507.23,505.53,507.06,14744.0,504.1408,505.5961,503.9016,505.4267,14744.0
2024-10-22 15:00:00,507.03,507.37,506.03,506.3,27887.0,505.3968,505.7357,504.4,504.6691,27887.0
2024-10-22 15:30:00,506.32,506.64,505.13,505.38,87859.0,504.6891,505.008,503.5029,503.7521,87859.0
2024-10-23 09:30:00,506.39,508.77,503.75,503.96,9661.0,504.7588,507.1312,502.1274,502.3367,9661.0
2024-10-23 10:00:00,503.82,506.66,503.82,504.73,11658.0,502.1971,505.028,502.1971,503.1042,11658.0
2024-10-23 10:30:00,504.49,504.86,503.96,503.97,5357.0,502.865,503.2338,502.3367,502.3466,5357.0
2024-10-23 11:00:00,503.94,504.07,503.16,503.99,5995.0,502.3167,502.4463,501.5393,502.3666,5995.0
2024-10-23 11:30:00,504.01,504.01,503.12,503.18,10199.0,502.3865,502.3865,501.4994,501.5592,10199.0
2024-10-23 12:00:00,502.93,503.81,502.57,502.8,6899.0,501.31,502.1872,500.9512,501.1804,6899.0
2024-10-23 12:30:00,503.41,503.41,501.32,501.39,20999.0,501.7884,501.7884,499.7052,499.775,20999.0
2024-10-23 13:00:00,501.34,501.34,500.49,500.77,18735.0,499.7251,499.7251,498.8779,499.1569,18735.0
2024-10-23 13:30:00,501.1,502.25,500.47,502.25,21638.0,499.4859,500.6322,498.8579,500.6322,21638.0
2024-10-23 14:00:00,502.52,502.52,500.11,500.35,10600.0,500.9013,500.9013,498.4991,498.7383,10600.0
2024-10-23 14:30:00,500.07,501.92,500.01,501.8,15970.0,498.4592,500.3032,498.3994,500.1836,15970.0
2024-10-23 15:00:00,501.8,502.16,500.88,501.15,22638.0,500.1836,500.5425,499.2666,499.5357,22638.0
2024-10-23 15:30:00,501.38,502.33,501.11,502.24,60793.0,499.765,500.7119,499.4959,500.6222,60793.0
2024-10-24 09:30:00,501.45,503.39,499.04,503.07,22732.0,499.8348,501.7685,497.4325,501.4495,22732.0
2024-10-24 10:00:00,503.04,506.56,502.81,506.14,48416.0,501.4196,504.9283,501.1904,504.5097,48416.0
2024-10-24 10:30:00,505.62,507.94,504.4,507.94,17808.0,503.9913,506.3039,502.7753,506.3039,17808.0
2024-10-24 11:00:00,507.54,507.69,506.45,507.69,29173.0,505.9051,506.0547,504.8187,506.0547,29173.0
2024-10-24 11:30:00,507.73,507.97,506.32,507.12,15108.0,506.0945,506.3338,504.6891,505.4865,15108.0
2024-10-24 12:00:00,507.0,507.92,506.99,507.92,13570.0,505.3669,506.2839,505.3569,506.2839,13570.0
2024-10-24 12:30:00,507.78,509.53,507.77,509.25,13585.0,506.1444,507.8887,506.1344,507.6096,13585.0
2024-10-24 13:00:00,509.23,509.38,508.13,508.36,24500.0,507.5897,507.7392,506.4932,506.7225,24500.0
2024-10-24 13:30:00,508.36,508.36,507.38,507.52,24747.0,506.7225,506.7225,505.7457,505.8852,24747.0
2024-10-24 14:00:00,507.52,508.59,507.29,508.14,15548.0,505.8852,506.9518,505.6559,506.5032,15548.0
2024-10-24 14:30:00,508.05,508.06,507.5,507.5,18236.0,506.4135,506.4235,505.8653,505.8653,18236.0
2024-10-24 15:00:00,507.6,508.78,506.99,507.28,35519.0,505.9649,507.1411,505.3569,505.646,35519.0
2024-10-24 15:30:00,507.25,507.3,504.82,504.96,59074.0,505.6161,505.6659,503.1939,503.3335,59074.0
2024-10-25 09:30:00,504.76,507.96,501.52,504.8,24820.0,503.1341,506.3238,499.9045,503.174,24820.0
2024-10-25 10:00:00,506.3,506.44,504.61,505.81,16015.0,504.6691,504.8087,502.9846,504.1807,16015.0
2024-10-25 10:30:00,505.35,507.0,504.95,505.95,8303.0,503.7222,505.3669,503.3235,504.3203,8303.0
2024-10-25 11:00:00,506.07,506.9,505.42,505.82,11302.0,504.4399,505.2672,503.792,504.1907,11302.0
2024-10-25 11:30:00,505.49,505.92,504.76,505.88,7450.0,503.8617,504.2904,503.1341,504.2505,7450.0
2024-10-25 12:00:00,505.68,506.08,505.48,505.75,14484.0,504.0511,504.4498,503.8518,504.1209,14484.0
2024-10-25 12:30:00,505.75,505.76,504.59,504.59,14555.0,504.1209,504.1309,502.9646,502.9646,14555.0
2024-10-25 13:00:00,504.66,508.59,504.34,507.83,87185.0,503.0344,506.9518,502.7155,506.1942,87185.0
2024-10-25 13:30:00,507.83,507.83,506.45,506.75,19428.0,506.1942,506.1942,504.8187,505.1177,19428.0
2024-10-25 14:00:00,506.74,506.88,505.63,506.44,16937.0,505.1077,505.2473,504.0013,504.8087,16937.0
2024-10-25 14:30:00,506.36,507.61,505.97,507.55,8732.0,504.7289,505.9749,504.3402,505.9151,8732.0
2024-10-25 15:00:00,507.55,508.41,506.99,507.74,15349.0,505.9151,506.7723,505.3569,506.1045,15349.0
2024-10-25 15:30:00,507.9,508.25,506.9,507.71,50221.0,506.264,506.6129,505.2672,506.0746,50221.0
2024-10-28 09:30:00,508.91,508.91,505.22,507.93,20952.0,507.2707,507.2707,503.5926,506.2939,20952.0
2024-10-28 10:00:00,507.9,510.17,507.9,509.07,28932.0,506.264,508.5267,506.264,507.4302,28932.0
2024-10-28 10:30:00,509.26,509.27,507.47,508.52,9783.0,507.6196,507.6296,505.8354,506.882,9783.0
2024-10-28 11:00:00,508.52,509.83,508.36,508.61,9353.0,506.882,508.1878,506.7225,506.9717,9353.0
2024-10-28 11:30:00,508.65,508.8,508.11,508.55,4144.0,507.0116,507.1611,506.4733,506.9119,4144.0
2024-10-28 12:00:00,508.42,508.77,508.04,508.65,17500.0,506.7823,507.1312,506.4035,507.0116,17500.0
2024-10-28 12:30:00,508.84,509.62,508.84,509.27,12138.0,507.201,507.9784,507.201,507.6296,12138.0
2024-10-28 13:00:00,509.09,510.11,509.0,510.05,7347.0,507.4501,508.4669,507.3604,508.4071,7347.0
2024-10-28 13:30:00,510.04,511.32,508.83,509.86,32277.0,508.3971,509.673,507.191,508.2177,32277.0
2024-10-28 14:00:00,509.74,510.16,509.05,509.17,15764.0,508.0981,508.5167,507.4103,507.5299,15764.0
2024-10-28 14:30:00,509.16,509.98,508.76,509.07,18664.0,507.5199,508.3373,507.1212,507.4302,18664.0
2024-10-28 15:00:00,509.0,509.2,507.96,508.29,16319.0,507.3604,507.5598,506.3238,506.6527,16319.0
2024-10-28 15:30:00,508.29,509.13,507.32,509.12,48424.0,506.6527,507.49,505.6859,507.4801,48424.0
2024-10-29 09:30:00,510.43,510.55,503.23,506.22,35165.0,508.7858,508.9054,501.609,504.5894,35165.0
2024-10-29 10:00:00,506.41,509.54,506.06,508.11,27751.0,504.7788,507.8987,504.4299,506.4733,27751.0
2024-10-29 10:30:00,508.24,509.82,507.85,508.82,15765.0,506.6029,508.1778,506.2141,507.181,15765.0
2024-10-29 11:00:00,508.73,508.82,507.41,507.79,12723.0,507.0913,507.181,505.7756,506.1543,12723.0
2024-10-29 11:30:00,507.78,508.14,505.41,505.42,15594.0,506.1444,506.5032,503.782,503.792,15594.0
2024-10-29 12:00:00,505.4,505.75,504.21,504.6,24266.0,503.772,504.1209,502.5859,502.9746,24266.0
2024-10-29 12:30:00,504.54,504.54,501.83,503.57,28571.0,502.9148,502.9148,500.2135,501.9479,28571.0
2024-10-29 13:00:00,504.02,504.48,502.58,502.83,13243.0,502.3965,502.855,500.9611,501.2103,13243.0
2024-10-29 13:30:00,502.83,503.0,501.48,501.84,32808.0,501.2103,501.3798,499.8647,500.2235,32808.0
2024-10-29 14:00:00,502.13,503.19,501.09,503.19,18953.0,500.5126,501.5692,499.4759,501.5692,18953.0
2024-10-29 14:30:00,503.17,503.59,501.59,501.9,21368.0,501.5492,501.9679,499.9743,500.2833,21368.0
2024-10-29 15:00:00,501.81,502.23,501.08,501.76,18040.0,500.1936,500.6122,499.466,500.1438,18040.0
2024-10-29 15:30:00,501.71,501.84,499.04,499.48,74544.0,500.0939,500.2235,497.4325,497.8711,74544.0
2024-10-30 09:30:00,497.08,497.55,492.74,495.78,39718.0,495.4788,495.9473,491.1528,494.183,39718.0
2024-10-30 10:00:00,495.76,496.3,493.78,494.62,25462.0,494.1631,494.7013,492.1895,493.0268,25462.0
2024-10-30 10:30:00,494.95,496.15,492.39,495.37,59654.0,493.3557,494.5518,490.8039,493.7743,59654.0
2024-10-30 11:00:00,495.71,497.14,494.63,496.89,33950.0,494.1132,495.5386,493.0367,495.2894,33950.0
2024-10-30 11:30:00,496.89,499.62,495.5,499.33,29832.0,495.2894,498.0107,493.9039,497.7216,29832.0
2024-10-30 12:00:00,499.06,499.43,498.14,498.91,7265.0,497.4525,497.8213,496.5354,497.3029,7265.0
2024-10-30 12:30:00,498.88,499.1,497.93,498.47,8630.0,497.273,497.4923,496.3261,496.8644,8630.0
2024-10-30 13:00:00,498.46,499.08,498.26,498.49,10169.0,496.8544,497.4724,496.655,496.8843,10169.0
2024-10-30 13:30:00,498.49,501.81,498.32,500.8,21927.0,496.8843,500.1936,496.7148,499.1869,21927.0
2024-10-30 14:00:00,500.82,501.93,500.62,501.42,20386.0,499.2068,500.3132,499.0074,499.8049,20386.0
2024-10-30 14:30:00,501.38,501.84,500.66,501.18,10726.0,499.765,500.2235,499.0473,499.5656,10726.0
2024-10-30 15:00:00,501.08,501.13,500.19,500.31,10703.0,499.466,499.5158,498.5788,498.6984,10703.0
2024-10-30 15:30:00,500.34,500.6,499.09,499.39,47021.0,498.7283,498.9875,497.4824,497.7814,47021.0
2024-10-31 09:30:00,500.3,508.48,498.32,507.78,37524.0,498.6885,506.8421,496.7148,506.1444,37524.0
2024-10-31 10:00:00,507.97,508.31,504.56,505.3,30891.0,506.3338,506.6727,502.9347,503.6724,30891.0
2024-10-31 10:30:00,505.29,507.92,504.78,507.92,37105.0,503.6624,506.2839,503.154,506.2839,37105.0
2024-10-31 11:00:00,507.94,508.54,506.45,508.33,26349.0,506.3039,506.9019,504.8187,506.6926,26349.0
2024-10-31 11:30:00,508.33,509.79,507.58,508.69,23006.0,506.6926,508.1479,505.945,507.0514,23006.0
2024-10-31 12:00:00,508.97,509.03,507.26,507.49,37300.0,507.3305,507.3903,505.626,505.8553,37300.0
2024-10-31 12:30:00,507.44,507.61,505.69,506.27,15561.0,505.8055,505.9749,504.0611,504.6392,15561.0
2024-10-31 13:00:00,506.31,507.58,506.28,507.22,15121.0,504.6791,505.945,504.6492,505.5862,15121.0
2024-10-31 13:30:00,507.22,507.42,506.0,507.09,18754.0,505.5862,505.7855,504.3701,505.4566,18754.0
2024-10-31 14:00:00,507.11,507.72,506.0,506.95,20023.0,505.4765,506.0846,504.3701,505.317,20023.0
2024-10-31 14:30:00,506.77,506.99,505.34,505.64,17265.0,505.1376,505.3569,503.7122,504.0113,17265.0
2024-10-31 15:00:00,505.49,505.72,504.16,504.48,25236.0,503.8617,504.091,502.536,502.855,25236.0
2024-10-31 15:30:00,504.48,504.48,500.38,500.71,132418.0,502.855,502.855,498.7682,499.0971,132418.0
2024-11-01 09:30:00,507.47,525.69,507.47,523.41,173302.0,505.8354,523.9967,505.8354,521.724,173302.0
2024-11-01 10:00:00,522.28,525.05,520.85,523.4,67640.0,520.5977,523.3587,519.1723,521.7141,67640.0
2024-11-01 10:30:00,523.28,526.79,523.27,525.11,60959.0,521.5944,525.0931,521.5845,523.4185,60959.0
2024-11-01 11:00:00,525.1,525.59,523.68,524.73,44093.0,523.4086,523.897,521.9932,523.0398,44093.0
2024-11-01 11:30:00,524.83,526.05,523.66,523.79,31365.0,523.1394,524.3555,521.9732,522.1028,31365.0
2024-11-01 12:00:00,523.84,523.95,522.35,522.48,36948.0,522.1526,522.2623,520.6674,520.797,36948.0
2024-11-01 12:30:00,522.75,524.56,522.69,523.88,48729.0,521.0661,522.8703,521.0063,522.1925,48729.0
2024-11-01 13:00:00,523.87,524.75,522.9,524.6,61017.0,522.1825,523.0597,521.2157,522.9102,61017.0
2024-11-01 13:30:00,524.7,525.03,523.92,524.66,38778.0,523.0099,523.3388,522.2324,522.97,38778.0
2024-11-01 14:00:00,524.47,525.34,524.06,524.94,47393.0,522.7806,523.6478,522.3719,523.2491,47393.0
2024-11-01 14:30:00,524.8,526.84,524.42,526.11,51304.0,523.1095,525.143,522.7308,524.4153,51304.0
2024-11-01 15:00:00,526.37,526.91,525.79,525.79,48933.0,524.6745,525.2127,524.0964,524.0964,48933.0
2024-11-01 15:30:00,526.03,526.8,525.17,526.79,153503.0,524.3356,525.1031,523.4784,525.0931,153503.0
2024-11-04 09:30:00,525.85,528.22,523.59,527.58,79994.0,524.1562,526.5185,521.9034,525.8806,79994.0
2024-11-04 10:00:00,526.93,526.93,522.45,525.47,47715.0,525.2327,525.2327,520.7671,523.7774,47715.0
2024-11-04 10:30:00,525.29,526.17,523.37,524.22,37417.0,523.598,524.4751,521.6842,522.5314,37417.0
2024-11-04 11:00:00,524.15,525.44,523.03,524.18,36443.0,522.4616,523.7475,521.3452,522.4915,36443.0
2024-11-04 11:30:00,524.18,524.43,523.0,523.52,27172.0,522.4915,522.7407,521.3153,521.8337,27172.0
2024-11-04 12:00:00,523.59,525.74,523.52,525.65,18485.0,521.9034,524.0465,521.8337,523.9568,18485.0
2024-11-04 12:30:00,525.54,526.57,524.67,526.31,17296.0,523.8472,524.8738,522.98,524.6147,17296.0
2024-11-04 13:00:00,526.23,526.58,524.69,525.77,56117.0,524.5349,524.8838,522.9999,524.0764,56117.0
2024-11-04 13:30:00,525.77,527.44,525.45,525.9,22188.0,524.0764,525.741,523.7575,524.206,22188.0
2024-11-04 14:00:00,525.9,526.55,525.0,525.3,36186.0,524.206,524.8539,523.3089,523.6079,36186.0
2024-11-04 14:30:00,525.19,526.33,524.82,526.21,33240.0,523.4983,524.6346,523.1295,524.515,33240.0
2024-11-04 15:00:00,526.06,526.99,525.08,525.24,33593.0,524.3655,525.2925,523.3886,523.5481,33593.0
2024-11-04 15:30:00,525.38,527.18,525.34,525.93,150990.0,523.6877,525.4819,523.6478,524.2359,150990.0
2024-11-05 09:30:00,529.33,529.33,520.2,525.58,34201.0,527.625,527.625,518.5244,523.887,34201.0
2024-11-05 10:00:00,526.0,528.44,525.16,527.57,23817.0,524.3057,526.7378,523.4684,525.8706,23817.0
2024-11-05 10:30:00,527.25,528.46,526.31,527.31,15862.0,525.5517,526.7578,524.6147,525.6115,15862.0
2024-11-05 11:00:00,527.16,527.16,525.58,526.48,13766.0,525.4619,525.4619,523.887,524.7841,13766.0
2024-11-05 11:30:00,526.48,527.6,525.97,527.33,14630.0,524.7841,525.9005,524.2758,525.6314,14630.0
2024-11-05 12:00:00,527.32,528.5,527.31,527.77,11307.0,525.6214,526.7976,525.6115,526.07,11307.0
2024-11-05 12:30:00,527.74,528.9,527.73,528.56,8011.0,526.0401,527.1963,526.0301,526.8574,8011.0
2024-11-05 13:00:00,528.62,529.5,527.89,528.0,19240.0,526.9172,527.7944,526.1896,526.2992,19240.0
2024-11-05 13:30:00,527.93,528.42,527.28,528.21,29080.0,526.2295,526.7179,525.5816,526.5086,29080.0
2024-11-05 14:00:00,528.2,528.73,526.44,527.14,25425.0,526.4986,527.0269,524.7443,525.442,25425.0
2024-11-05 14:30:00,527.14,527.48,526.81,527.39,26718.0,525.442,525.7809,525.1131,525.6912,26718.0
2024-11-05 15:00:00,527.39,527.61,524.49,525.44,69752.0,525.6912,525.9105,522.8005,523.7475,69752.0
2024-11-05 15:30:00,525.43,526.43,523.8,525.28,159234.0,523.7375,524.7343,522.1128,523.588,159234.0
2024-11-06 09:30:00,533.0,547.17,530.39,539.32,81565.0,531.2831,545.4075,528.6815,537.5828,81565.0
2024-11-06 10:00:00,541.08,541.49,536.36,540.01,42705.0,539.3371,539.7458,534.6323,538.2706,42705.0
2024-11-06 10:30:00,539.95,543.98,538.62,539.23,58278.0,538.2107,542.2278,536.885,537.4931,58278.0
2024-11-06 11:00:00,539.23,545.13,538.65,541.73,42048.0,537.4931,543.3741,536.9149,539.985,42048.0
2024-11-06 11:30:00,542.09,543.9,540.33,542.12,36632.0,540.3439,542.148,538.5895,540.3738,36632.0
2024-11-06 12:00:00,542.38,545.0,540.77,545.0,45093.0,540.6329,543.2445,539.0281,543.2445,45093.0
2024-11-06 12:30:00,544.11,545.0,542.54,543.72,27485.0,542.3573,543.2445,540.7924,541.9686,27485.0
2024-11-06 13:00:00,543.26,545.0,542.09,542.47,38225.0,541.5101,543.2445,540.3439,540.7226,38225.0
2024-11-06 13:30:00,541.72,544.96,541.72,543.7,34539.0,539.975,543.2046,539.975,541.9487,34539.0
2024-11-06 14:00:00,543.55,543.56,540.43,540.61,22443.0,541.7991,541.8091,538.6892,538.8686,22443.0
2024-11-06 14:30:00,540.2,541.96,539.39,540.51,50932.0,538.4599,540.2143,537.6525,538.7689,50932.0
2024-11-06 15:00:00,540.69,543.91,539.44,542.67,96204.0,538.9484,542.158,537.7024,540.922,96204.0
2024-11-06 15:30:00,542.67,549.78,542.47,547.35,339686.0,540.922,548.0091,540.7226,545.5869,339686.0
2024-11-07 09:30:00,606.29,612.99,573.73,595.05,388859.0,604.3371,611.0155,571.8819,593.1333,388859.0
2024-11-07 10:00:00,594.75,603.21,593.27,601.72,135226.0,592.8342,601.267,591.359,599.7818,135226.0
2024-11-07 10:30:00,601.49,609.73,600.12,608.15,104899.0,599.5525,607.766,598.1869,606.1911,104899.0
2024-11-07 11:00:00,607.99,610.25,602.11,605.63,54808.0,606.0316,608.2843,600.1705,603.6792,54808.0
2024-11-07 11:30:00,605.65,608.02,604.81,606.59,23338.0,603.6991,606.0615,602.8618,604.6361,23338.0
2024-11-07 12:00:00,607.15,611.97,607.15,610.32,44353.0,605.1943,609.9988,605.1943,608.3541,44353.0
2024-11-07 12:30:00,610.32,611.42,607.38,608.25,38962.0,608.3541,609.4505,605.4235,606.2907,38962.0
2024-11-07 13:00:00,607.56,614.38,607.56,612.27,38702.0,605.603,612.401,605.603,610.2978,38702.0
2024-11-07 13:30:00,612.92,616.51,611.8,611.8,64193.0,610.9457,614.5241,609.8293,609.8293,64193.0
2024-11-07 14:00:00,612.45,614.32,609.76,611.41,48126.0,610.4772,612.3412,607.7959,609.4406,48126.0
2024-11-07 14:30:00,610.88,611.51,608.48,611.0,109051.0,608.9123,609.5402,606.52,609.0319,109051.0
2024-11-07 15:00:00,610.69,611.07,606.07,609.39,73420.0,608.7229,609.1017,604.1178,607.4271,73420.0
2024-11-07 15:30:00,609.78,610.2,605.23,607.76,170879.0,607.8158,608.2345,603.2805,605.8023,170879.0
2024-11-08 09:30:00,598.86,617.5,593.27,612.79,81815.0,596.931,615.5109,591.359,610.8161,81815.0
2024-11-08 10:00:00,612.58,616.8,611.38,616.01,39190.0,610.6068,614.8132,609.4107,614.0257,39190.0
2024-11-08 10:30:00,616.0,618.25,613.67,616.51,35386.0,614.0158,616.2585,611.6933,614.5241,35386.0
2024-11-08 11:00:00,616.58,617.8,613.34,614.87,37745.0,614.5939,615.81,611.3643,612.8894,37745.0
2024-11-08 11:30:00,614.66,615.74,613.0,613.9,33833.0,612.6801,613.7566,611.0254,611.9225,33833.0
2024-11-08 12:00:00,613.97,614.44,611.44,613.16,18544.0,611.9923,612.4608,609.4705,611.1849,18544.0
2024-11-08 12:30:00,613.19,616.55,613.19,615.97,19275.0,611.2148,614.564,611.2148,613.9859,19275.0
2024-11-08 13:00:00,615.9,618.58,614.61,614.99,41089.0,613.9161,616.5875,612.6303,613.009,41089.0
2024-11-08 13:30:00,614.8,615.31,614.04,615.11,21473.0,612.8196,613.328,612.0621,613.1286,21473.0
2024-11-08 14:00:00,615.14,615.83,612.72,612.72,11283.0,613.1585,613.8463,610.7463,610.7463,11283.0
2024-11-08 14:30:00,613.17,616.26,612.97,615.78,16731.0,611.1949,614.2749,610.9955,613.7965,16731.0
2024-11-08 15:00:00,615.61,616.2,613.55,614.42,38503.0,613.627,614.2151,611.5737,612.4409,38503.0
2024-11-08 15:30:00,614.44,614.6,612.11,613.0,148328.0,612.4608,612.6203,610.1383,611.0254,148328.0
2024-11-11 09:30:00,619.16,625.0,612.09,624.75,41522.0,617.1656,622.9868,610.1184,622.7376,41522.0
2024-11-11 10:00:00,624.23,626.56,621.96,625.97,35569.0,622.2193,624.5418,619.9566,623.9537,35569.0
2024-11-11 10:30:00,626.0,627.43,623.81,626.14,37518.0,623.9836,625.409,621.8006,624.1231,37518.0
2024-11-11 11:00:00,625.98,626.36,622.28,622.28,24551.0,623.9636,624.3424,620.2755,620.2755,24551.0
2024-11-11 11:30:00,622.2,622.56,620.91,622.51,18946.0,620.1958,620.5546,618.91,620.5048,18946.0
2024-11-11 12:00:00,622.13,622.28,620.93,621.76,22183.0,620.126,620.2755,618.9299,619.7572,22183.0
2024-11-11 12:30:00,621.46,622.27,620.53,621.3,21948.0,619.4582,620.2656,618.5312,619.2987,21948.0
2024-11-11 13:00:00,620.99,621.21,619.31,620.93,22552.0,618.9897,619.209,617.3151,618.9299,22552.0
2024-11-11 13:30:00,620.36,621.36,619.37,619.37,17961.0,618.3617,619.3585,617.3749,617.3749,17961.0
2024-11-11 14:00:00,619.28,619.28,616.63,618.22,29124.0,617.2852,617.2852,614.6437,616.2286,29124.0
2024-11-11 14:30:00,618.02,619.1,616.64,618.89,23697.0,616.0293,617.1058,614.6537,616.8965,23697.0
2024-11-11 15:00:00,618.63,619.23,617.22,618.43,31594.0,616.6373,617.2354,615.2318,616.438,31594.0
2024-11-11 15:30:00,618.18,618.24,615.5,615.99,139779.0,616.1888,616.2486,613.5174,614.0058,139779.0
2024-11-12 09:30:00,615.73,622.58,615.73,622.57,39245.0,613.7466,620.5746,613.7466,620.5646,39245.0
2024-11-12 10:00:00,622.74,624.27,620.12,621.54,25764.0,620.7341,622.2591,618.1225,619.5379,25764.0
2024-11-12 10:30:00,621.15,623.98,619.77,622.99,27868.0,619.1492,621.9701,617.7736,620.9833,27868.0
2024-11-12 11:00:00,622.99,622.99,618.8,619.47,15325.0,620.9833,620.9833,616.8068,617.4746,15325.0
2024-11-12 11:30:00,619.47,620.65,618.97,619.45,12469.0,617.4746,618.6508,616.9762,617.4547,12469.0
2024-11-12 12:00:00,619.8,621.44,619.44,621.1,17060.0,617.8035,619.4383,617.4447,619.0993,17060.0
2024-11-12 12:30:00,621.1,621.51,620.11,620.87,13021.0,619.0993,619.508,618.1125,618.8701,13021.0
2024-11-12 13:00:00,620.87,621.61,620.26,620.83,12297.0,618.8701,619.6077,618.2621,618.8302,12297.0
2024-11-12 13:30:00,620.54,621.36,620.43,621.07,16350.0,618.5412,619.3585,618.4315,619.0694,16350.0
2024-11-12 14:00:00,621.14,622.32,619.83,620.88,18216.0,619.1392,620.3154,617.8334,618.8801,18216.0
2024-11-12 14:30:00,620.87,622.75,620.29,622.31,21801.0,618.8701,620.744,618.292,620.3055,21801.0
2024-11-12 15:00:00,622.31,623.21,616.13,617.23,65508.0,620.3055,621.2026,614.1454,615.2418,65508.0
2024-11-12 15:30:00,617.44,617.98,613.31,617.66,146162.0,615.4511,615.9894,611.3344,615.6704,146162.0
2024-11-13 09:30:00,618.71,624.5,616.62,619.98,41350.0,616.717,622.4884,614.6338,617.983,41350.0
2024-11-13 10:00:00,621.27,623.55,620.12,622.69,15253.0,619.2688,621.5415,618.1225,620.6842,15253.0
2024-11-13 10:30:00,623.21,626.46,622.69,625.52,21075.0,621.2026,624.4421,620.6842,623.5051,21075.0
2024-11-13 11:00:00,625.85,626.3,624.0,625.4,11309.0,623.834,624.2826,621.99,623.3855,11309.0
2024-11-13 11:30:00,625.53,626.88,624.45,625.54,15359.0,623.5151,624.8607,622.4386,623.525,15359.0
2024-11-13 12:00:00,625.7,628.26,625.28,627.22,25498.0,623.6845,626.2363,623.2659,625.1996,25498.0
2024-11-13 12:30:00,627.0,628.16,626.77,627.55,20938.0,624.9803,626.1366,624.7511,625.5286,20938.0
2024-11-13 13:00:00,627.34,627.59,626.72,626.88,12124.0,625.3192,625.5684,624.7012,624.8607,12124.0
2024-11-13 13:30:00,627.21,627.28,626.43,627.14,7884.0,625.1897,625.2594,624.4122,625.1199,7884.0
2024-11-13 14:00:00,627.01,627.3,625.04,625.82,11098.0,624.9903,625.2794,623.0267,623.8041,11098.0
2024-11-13 14:30:00,625.87,626.35,625.07,625.98,8428.0,623.854,624.3324,623.0566,623.9636,8428.0
2024-11-13 15:00:00,626.13,626.64,625.68,626.31,10574.0,624.1131,624.6215,623.6646,624.2926,10574.0
2024-11-13 15:30:00,626.16,627.02,624.09,624.61,48977.0,624.1431,625.0003,622.0797,622.598,48977.0
2024-11-14 09:30:00,619.76,623.03,614.71,619.26,42091.0,617.7637,621.0231,612.7299,617.2653,42091.0
2024-11-14 10:00:00,619.31,621.13,615.69,617.65,22586.0,617.3151,619.1293,613.7068,615.6605,22586.0
2024-11-14 10:30:00,617.11,617.95,615.0,615.53,21873.0,615.1222,615.9595,613.019,613.5473,21873.0
2024-11-14 11:00:00,615.28,616.03,613.55,616.03,16668.0,613.2981,614.0457,611.5737,614.0457,16668.0
2024-11-14 11:30:00,615.94,617.61,615.88,617.3,13110.0,613.956,615.6206,613.8962,615.3116,13110.0
2024-11-14 12:00:00,616.92,617.11,613.66,614.54,10696.0,614.9328,615.1222,611.6833,612.5605,10696.0
2024-11-14 12:30:00,614.93,615.09,613.0,614.06,15477.0,612.9492,613.1087,611.0254,612.082,15477.0
2024-11-14 13:00:00,614.06,614.06,611.59,613.14,12535.0,612.082,612.082,609.62,611.165,12535.0
2024-11-14 13:30:00,612.69,613.83,612.57,613.24,14712.0,610.7164,611.8528,610.5968,611.2647,14712.0
2024-11-14 14:00:00,613.38,613.88,611.83,611.83,13459.0,611.4042,611.9026,609.8592,609.8592,13459.0
2024-11-14 14:30:00,612.17,613.25,612.12,613.07,12785.0,610.1981,611.2746,610.1483,611.0952,12785.0
2024-11-14 15:00:00,612.68,613.62,611.56,613.51,17422.0,610.7065,611.6434,609.5901,611.5338,17422.0
2024-11-14 15:30:00,613.68,614.19,609.51,610.27,72712.0,611.7033,612.2116,607.5467,608.3042,72712.0
2024-11-15 09:30:00,610.0,614.12,606.49,608.8,72397.0,608.0351,612.1418,604.5364,606.839,72397.0
2024-11-15 10:00:00,608.9,611.48,608.07,610.25,26018.0,606.9386,609.5103,606.1113,608.2843,26018.0
2024-11-15 10:30:00,610.49,612.18,609.43,609.46,14443.0,608.5235,610.2081,607.4669,607.4968,14443.0
2024-11-15 11:00:00,609.45,610.19,607.3,609.11,13301.0,607.4869,608.2245,605.3438,607.148,13301.0
2024-11-15 11:30:00,609.11,609.11,605.6,606.99,11021.0,607.148,607.148,603.6493,605.0348,11021.0
2024-11-15 12:00:00,606.52,607.0,604.29,605.18,24599.0,604.5663,605.0448,602.3435,603.2306,24599.0
2024-11-15 12:30:00,605.35,608.21,605.34,608.11,16118.0,603.4001,606.2509,603.3901,606.1512,16118.0
2024-11-15 13:00:00,607.74,608.4,606.07,607.5,30138.0,605.7824,606.4403,604.1178,605.5432,30138.0
2024-11-15 13:30:00,607.4,607.53,605.88,606.4,9182.0,605.4435,605.5731,603.9284,604.4467,9182.0
2024-11-15 14:00:00,606.18,607.04,605.29,606.45,23831.0,604.2274,605.0846,603.3403,604.4965,23831.0
2024-11-15 14:30:00,606.2,607.85,606.13,607.11,22538.0,604.2473,605.892,604.1776,605.1544,22538.0
2024-11-15 15:00:00,607.42,608.24,606.68,606.89,20073.0,605.4634,606.2808,604.7258,604.9351,20073.0
2024-11-15 15:30:00,606.82,608.48,605.38,606.47,102951.0,604.8653,606.52,603.43,604.5165,102951.0
2024-11-18 09:30:00,606.47,612.35,606.29,610.73,28419.0,604.5165,610.3775,604.3371,608.7628,28419.0
2024-11-18 10:00:00,609.87,611.83,609.35,610.83,31589.0,607.9055,609.8592,607.3872,608.8624,31589.0
2024-11-18 10:30:00,610.88,614.3,609.89,613.3,15240.0,608.9123,612.3213,607.9255,611.3245,15240.0
2024-11-18 11:00:00,613.45,614.85,611.24,611.25,11041.0,611.474,612.8695,609.2711,609.2811,11041.0
2024-11-18 11:30:00,611.26,613.37,611.25,612.81,10717.0,609.291,611.3942,609.2811,610.8361,10717.0
2024-11-18 12:00:00,612.79,613.76,612.23,613.76,7227.0,610.8161,611.783,610.2579,611.783,7227.0
2024-11-18 12:30:00,613.83,614.83,613.48,613.9,8033.0,611.8528,612.8495,611.5039,611.9225,8033.0
2024-11-18 13:00:00,613.73,615.76,613.53,615.73,12112.0,611.7531,613.7766,611.5537,613.7466,12112.0
2024-11-18 13:30:00,615.83,616.6,615.3,616.31,18963.0,613.8463,614.6138,613.318,614.3248,18963.0
2024-11-18 14:00:00,616.37,617.51,616.05,616.29,21385.0,614.3846,615.5209,614.0656,614.3048,21385.0
2024-11-18 14:30:00,616.14,617.34,615.97,616.42,11283.0,614.1553,615.3515,613.9859,614.4344,11283.0
2024-11-18 15:00:00,616.42,616.42,615.12,615.48,13458.0,614.4344,614.4344,613.1386,613.4975,13458.0
2024-11-18 15:30:00,615.3,615.92,614.06,615.6,61064.0,613.318,613.936,612.082,613.6171,61064.0
2024-11-19 09:30:00,613.88,614.66,608.23,612.22,21337.0,611.9026,612.6801,606.2708,610.248,21337.0
2024-11-19 10:00:00,611.75,612.97,610.27,612.0,10634.0,609.7795,610.9955,608.3042,610.0287,10634.0
2024-11-19 10:30:00,612.0,614.37,611.3,614.26,12056.0,610.0287,612.391,609.3309,612.2814,12056.0
2024-11-19 11:00:00,614.02,615.88,613.21,615.66,7810.0,612.0422,613.8962,611.2348,613.6769,7810.0
2024-11-19 11:30:00,616.08,617.06,615.47,617.06,8057.0,614.0955,615.0724,613.4875,615.0724,8057.0
2024-11-19 12:00:00,617.25,617.25,615.25,615.54,8757.0,615.2618,615.2618,613.2682,613.5573,8757.0
2024-11-19 12:30:00,615.94,617.0,615.91,616.71,9245.0,613.956,615.0126,613.9261,614.7235,9245.0
2024-11-19 13:00:00,616.35,616.95,615.9,616.53,9501.0,614.3647,614.9627,613.9161,614.5441,9501.0
2024-11-19 13:30:00,617.0,617.95,616.31,617.32,9079.0,615.0126,615.9595,614.3248,615.3315,9079.0
2024-11-19 14:00:00,617.1,617.1,615.64,616.75,6334.0,615.1122,615.1122,613.6569,614.7634,6334.0
2024-11-19 14:30:00,616.58,616.58,614.26,615.66,13329.0,614.5939,614.5939,612.2814,613.6769,13329.0
2024-11-19 15:00:00,615.48,616.05,614.76,615.69,15145.0,613.4975,614.0656,612.7798,613.7068,15145.0
2024-11-19 15:30:00,615.42,616.32,614.9,615.6,33905.0,613.4376,614.3347,612.9193,613.6171,33905.0
2024-11-20 09:30:00,617.76,618.93,614.07,618.93,28682.0,615.7701,616.9363,612.092,616.9363,28682.0
2024-11-20 10:00:00,618.59,619.45,614.82,615.35,7759.0,616.5974,617.4547,612.8396,613.3679,7759.0
2024-11-20 10:30:00,615.9,616.35,614.31,615.9,10837.0,613.9161,614.3647,612.3312,613.9161,10837.0
2024-11-20 11:00:00,615.5,617.45,615.32,616.91,6141.0,613.5174,615.4611,613.338,614.9228,6141.0
2024-11-20 11:30:00,617.02,617.67,616.89,617.0,3026.0,615.0325,615.6804,614.9029,615.0126,3026.0
2024-11-20 12:00:00,617.49,618.67,617.35,617.94,6530.0,615.501,616.6772,615.3614,615.9495,6530.0
2024-11-20 12:30:00,618.24,620.95,618.04,620.45,8882.0,616.2486,618.9498,616.0492,618.4514,8882.0
2024-11-20 13:00:00,620.45,621.77,620.21,621.33,9353.0,618.4514,619.7672,618.2122,619.3286,9353.0
2024-11-20 13:30:00,621.55,621.55,619.96,620.6,7971.0,619.5479,619.5479,617.963,618.601,7971.0
2024-11-20 14:00:00,620.8,620.86,619.97,620.35,6849.0,618.8003,618.8601,617.973,618.3518,6849.0
2024-11-20 14:30:00,620.64,621.04,619.81,620.35,9432.0,618.6408,619.0395,617.8135,618.3518,9432.0
2024-11-20 15:00:00,620.45,621.39,620.19,620.8,6600.0,618.4514,619.3884,618.1923,618.8003,6600.0
2024-11-20 15:30:00,621.12,622.7,620.55,621.29,43252.0,619.1193,620.6942,618.5511,619.2887,43252.0
2024-11-21 09:30:00,622.11,622.36,616.98,621.5,19306.0,620.1061,620.3553,614.9926,619.4981,19306.0
2024-11-21 10:00:00,622.49,625.49,621.47,624.83,15656.0,620.4849,623.4752,619.4682,622.8173,15656.0
2024-11-21 10:30:00,625.2,626.0,624.23,625.75,6490.0,623.1861,623.9836,622.2193,623.7344,6490.0
2024-11-21 11:00:00,625.93,626.74,625.82,626.41,6971.0,623.9138,624.7212,623.8041,624.3922,6971.0
2024-11-21 11:30:00,626.42,627.55,626.0,626.29,14315.0,624.4022,625.5286,623.9836,624.2726,14315.0
2024-11-21 12:00:00,625.86,626.72,625.56,626.56,10725.0,623.844,624.7012,623.545,624.5418,10725.0
2024-11-21 12:30:00,626.56,628.47,626.07,627.71,13207.0,624.5418,626.4456,624.0533,625.6881,13207.0
2024-11-21 13:00:00,628.0,628.46,627.27,628.35,10983.0,625.9771,626.4356,625.2495,626.326,10983.0
2024-11-21 13:30:00,628.11,628.56,627.69,628.51,7334.0,626.0868,626.5353,625.6681,626.4855,7334.0
2024-11-21 14:00:00,628.51,629.73,628.29,629.7,11654.0,626.4855,627.7016,626.2662,627.6716,11654.0
2024-11-21 14:30:00,629.54,629.64,628.17,628.63,16002.0,627.5122,627.6118,626.1466,626.6051,16002.0
2024-11-21 15:00:00,628.15,628.72,627.26,627.63,9578.0,626.1266,626.6948,625.2395,625.6083,9578.0
2024-11-21 15:30:00,627.37,628.78,626.39,628.25,38300.0,625.3492,626.7546,624.3723,626.2263,38300.0
2024-11-22 09:30:00,630.24,632.59,626.86,627.98,24863.0,628.2099,630.5523,624.8408,625.9572,24863.0
2024-11-22 10:00:00,626.13,627.36,624.51,625.9,16145.0,624.1131,625.3392,622.4984,623.8839,16145.0
2024-11-22 10:30:00,625.97,626.42,624.64,625.65,9050.0,623.9537,624.4022,622.6279,623.6347,9050.0
2024-11-22 11:00:00,625.35,625.35,623.57,623.87,8499.0,623.3357,623.3357,621.5614,621.8604,8499.0
2024-11-22 11:30:00,624.53,624.53,623.05,623.12,7837.0,622.5183,622.5183,621.0431,621.1128,7837.0
2024-11-22 12:00:00,623.43,624.95,623.18,623.18,5812.0,621.4218,622.9369,621.1726,621.1726,5812.0
2024-11-22 12:30:00,623.39,625.01,623.18,624.69,7512.0,621.382,622.9968,621.1726,622.6778,7512.0
2024-11-22 13:00:00,624.73,625.74,623.82,624.49,9643.0,622.7177,623.7244,621.8106,622.4784,9643.0
2024-11-22 13:30:00,624.13,624.21,623.43,623.45,6553.0,622.1196,622.1993,621.4218,621.4418,6553.0
2024-11-22 14:00:00,623.56,624.55,623.47,624.08,7678.0,621.5514,622.5382,621.4617,622.0698,7678.0
2024-11-22 14:30:00,624.08,624.72,623.75,623.96,10013.0,622.0698,622.7077,621.7408,621.9501,10013.0
2024-11-22 15:00:00,623.77,623.87,622.07,622.34,21683.0,621.7607,621.8604,620.0662,620.3354,21683.0
2024-11-22 15:30:00,622.69,624.33,622.07,623.14,43631.0,620.6842,622.3189,620.0662,621.1328,43631.0
2024-11-25 09:30:00,624.08,628.99,623.88,627.44,35128.0,622.0698,626.9639,621.8704,625.4189,35128.0
2024-11-25 10:00:00,627.3,627.81,623.52,624.63,19780.0,625.2794,625.7877,621.5116,622.618,19780.0
2024-11-25 10:30:00,625.01,625.01,617.18,618.71,21196.0,622.9968,622.9968,615.192,616.717,21196.0
2024-11-25 11:00:00,618.51,619.27,616.38,618.01,12844.0,616.5177,617.2752,614.3946,616.0193,12844.0
2024-11-25 11:30:00,617.55,618.8,616.76,618.37,10491.0,615.5608,616.8068,614.7733,616.3781,10491.0
2024-11-25 12:00:00,618.88,620.27,617.3,619.81,17045.0,616.8865,618.272,615.3116,617.8135,17045.0
2024-11-25 12:30:00,620.4,620.5,617.53,617.53,10013.0,618.4016,618.5013,615.5408,615.5408,10013.0
2024-11-25 13:00:00,617.43,618.29,617.1,617.21,10056.0,615.4412,616.2984,615.1122,615.2219,10056.0
2024-11-25 13:30:00,616.69,618.75,616.33,618.48,12550.0,614.7036,616.7569,614.3447,616.4878,12550.0
2024-11-25 14:00:00,617.91,617.92,616.18,617.16,17122.0,615.9196,615.9296,614.1952,615.172,17122.0
2024-11-25 14:30:00,617.44,618.54,616.43,616.43,13509.0,615.4511,616.5476,614.4444,614.4444,13509.0
2024-11-25 15:00:00,616.71,618.79,616.49,618.63,26546.0,614.7235,616.7968,614.5042,616.6373,26546.0
2024-11-25 15:30:00,618.38,619.08,615.48,616.7,142205.0,616.3881,617.0859,613.4975,614.7135,142205.0
2024-11-26 09:30:00,619.82,620.71,614.28,616.03,32875.0,617.8235,618.7106,612.3013,614.0457,32875.0
2024-11-26 10:00:00,616.18,617.84,614.45,617.43,18587.0,614.1952,615.8499,612.4708,615.4412,18587.0
2024-11-26 10:30:00,617.15,617.88,616.15,617.38,8256.0,615.1621,615.8897,614.1653,615.3913,8256.0
2024-11-26 11:00:00,617.78,620.25,617.71,620.25,7972.0,615.79,618.2521,615.7203,618.2521,7972.0
2024-11-26 11:30:00,619.66,622.64,619.66,622.42,13365.0,617.664,620.6344,617.664,620.4151,13365.0
2024-11-26 12:00:00,622.41,624.63,622.0,624.22,12294.0,620.4051,622.618,619.9965,622.2093,12294.0
2024-11-26 12:30:00,624.22,625.12,623.74,624.38,10601.0,622.2093,623.1064,621.7308,622.3688,10601.0
2024-11-26 13:00:00,624.38,624.73,623.39,624.09,7153.0,622.3688,622.7177,621.382,622.0797,7153.0
2024-11-26 13:30:00,624.08,624.73,623.24,623.49,12806.0,622.0698,622.7177,621.2325,621.4817,12806.0
2024-11-26 14:00:00,623.48,624.3,622.34,624.3,7160.0,621.4717,622.289,620.3354,622.289,7160.0
2024-11-26 14:30:00,623.63,624.9,623.56,624.0,10215.0,621.6212,622.8871,621.5514,621.99,10215.0
2024-11-26 15:00:00,623.84,624.44,623.51,623.51,13704.0,621.8305,622.4286,621.5016,621.5016,13704.0
2024-11-26 15:30:00,623.56,625.53,623.56,624.99,49198.0,621.5514,623.5151,621.5514,622.9768,49198.0
2024-11-27 09:30:00,626.56,629.6,624.94,628.84,20669.0,624.5418,627.572,622.927,626.8144,20669.0
2024-11-27 10:00:00,628.54,630.27,626.9,629.17,23169.0,626.5154,628.2398,624.8807,627.1434,23169.0
2024-11-27 10:30:00,629.66,629.91,628.2,629.53,11263.0,627.6318,627.881,626.1765,627.5022,11263.0
2024-11-27 11:00:00,629.61,630.01,628.17,629.72,15739.0,627.5819,627.9806,626.1466,627.6916,15739.0
2024-11-27 11:30:00,629.47,631.4,629.0,631.02,11134.0,627.4424,629.3662,626.9739,628.9874,11134.0
2024-11-27 12:00:00,630.97,630.97,629.09,629.46,13500.0,628.9376,628.9376,627.0636,627.4324,13500.0
2024-11-27 12:30:00,629.58,629.61,627.71,628.43,6703.0,627.552,627.5819,625.6881,626.4057,6703.0
2024-11-27 13:00:00,628.43,628.74,626.17,626.27,7968.0,626.4057,626.7147,624.153,624.2527,7968.0
2024-11-27 13:30:00,626.27,627.04,626.16,626.98,11480.0,624.2527,625.0202,624.1431,624.9604,11480.0
2024-11-27 14:00:00,626.93,627.15,626.29,626.39,4588.0,624.9106,625.1299,624.2726,624.3723,4588.0
2024-11-27 14:30:00,626.5,626.5,625.92,625.92,6087.0,624.482,624.482,623.9038,623.9038,6087.0
2024-11-27 15:00:00,625.91,626.39,625.2,626.22,12383.0,623.8939,624.3723,623.1861,624.2029,12383.0
2024-11-27 15:30:00,626.15,626.89,624.8,626.71,55506.0,624.1331,624.8707,622.7874,624.6913,55506.0
2024-11-29 09:30:00,626.36,630.61,624.25,625.23,34575.0,624.3424,628.5787,622.2392,623.216,34575.0
2024-11-29 10:00:00,626.08,627.76,625.3,627.06,21765.0,624.0633,625.7379,623.2858,625.0402,21765.0
2024-11-29 10:30:00,627.24,628.06,624.67,626.99,24814.0,625.2196,626.0369,622.6579,624.9704,24814.0
2024-11-29 11:00:00,626.64,627.24,626.15,626.35,18066.0,624.6215,625.2196,624.1331,624.3324,18066.0
2024-11-29 11:30:00,626.74,628.51,626.54,628.08,16843.0,624.7212,626.4855,624.5218,626.0569,16843.0
2024-11-29 12:00:00,628.38,630.26,628.23,630.26,14022.0,626.3559,628.2298,626.2064,628.2298,14022.0
2024-11-29 12:30:00,630.15,630.71,628.35,628.59,30439.0,628.1202,628.6784,626.326,626.5652,30439.0
2024-12-02 09:30:00,625.48,625.67,620.27,622.12,21105.0,624.1777,624.3673,618.9786,620.8247,21105.0
2024-12-02 10:00:00,621.77,623.44,619.34,620.66,14851.0,620.4755,622.142,618.0505,619.3678,14851.0
2024-12-02 10:30:00,620.46,620.46,618.42,618.46,13947.0,619.1682,619.1682,617.1324,617.1723,13947.0
2024-12-02 11:00:00,618.98,621.49,618.98,621.49,9226.0,617.6913,620.196,617.6913,620.196,9226.0
2024-12-02 11:30:00,621.12,623.11,621.01,621.29,23553.0,619.8268,621.8127,619.717,619.9965,23553.0
2024-12-02 12:00:00,621.37,621.63,620.85,620.97,9845.0,620.0763,620.3357,619.5574,619.6771,9845.0
2024-12-02 12:30:00,621.13,621.43,620.66,621.43,9022.0,619.8368,620.1362,619.3678,620.1362,9022.0
2024-12-02 13:00:00,621.0,621.96,620.75,621.96,9512.0,619.7071,620.6651,619.4576,620.6651,9512.0
2024-12-02 13:30:00,621.81,622.0,621.31,621.52,11274.0,620.5154,620.705,620.0164,620.226,11274.0
2024-12-02 14:00:00,621.55,623.41,621.45,622.02,6286.0,620.2559,622.112,620.1561,620.7249,6286.0
2024-12-02 14:30:00,622.04,622.23,621.25,621.25,12788.0,620.7449,620.9345,619.9565,619.9565,12788.0
2024-12-02 15:00:00,621.29,622.35,621.25,622.13,11920.0,619.9965,621.0542,619.9565,620.8347,11920.0
2024-12-02 15:30:00,622.17,622.28,620.38,621.46,54338.0,620.8746,620.9844,619.0883,620.1661,54338.0
2024-12-03 09:30:00,625.91,627.83,621.29,623.24,14262.0,624.6068,626.5228,619.9965,621.9424,14262.0
2024-12-03 10:00:00,622.68,623.66,621.54,622.78,10215.0,621.3836,622.3615,620.2459,621.4833,10215.0
2024-12-03 10:30:00,623.57,623.57,620.18,620.57,12582.0,622.2717,622.2717,618.8888,619.2779,12582.0
2024-12-03 11:00:00,620.5,622.39,620.27,622.23,9329.0,619.2081,621.0942,618.9786,620.9345,9329.0
2024-12-03 11:30:00,621.9,623.43,620.69,621.85,14497.0,620.6052,622.132,619.3977,620.5553,14497.0
2024-12-03 12:00:00,621.56,622.3,621.06,621.65,4619.0,620.2659,621.0043,619.7669,620.3557,4619.0
2024-12-03 12:30:00,621.63,622.22,621.0,621.08,6584.0,620.3357,620.9245,619.7071,619.7869,6584.0
2024-12-03 13:00:00,621.17,621.45,620.56,621.25,5347.0,619.8767,620.1561,619.268,619.9565,5347.0
2024-12-03 13:30:00,620.99,621.73,620.99,621.6,5455.0,619.6971,620.4355,619.6971,620.3058,5455.0
2024-12-03 14:00:00,621.63,621.75,621.09,621.09,4121.0,620.3357,620.4555,619.7969,619.7969,4121.0
2024-12-03 14:30:00,621.18,622.14,621.17,621.84,6789.0,619.8867,620.8447,619.8767,620.5453,6789.0
2024-12-03 15:00:00,621.84,622.01,620.67,620.92,13915.0,620.5453,620.715,619.3777,619.6272,13915.0
2024-12-03 15:30:00,620.94,620.94,617.89,618.01,62560.0,619.6472,619.6472,616.6035,616.7233,62560.0
2024-12-04 09:30:00,617.46,620.18,615.09,617.61,22008.0,616.1744,618.8888,613.8094,616.3241,22008.0
2024-12-04 10:00:00,617.72,618.57,615.0,615.32,22559.0,616.4339,617.2821,613.7195,614.0389,22559.0
2024-12-04 10:30:00,615.8,616.61,615.02,616.48,12607.0,614.5179,615.3262,613.7395,615.1965,12607.0
2024-12-04 11:00:00,615.8,617.46,615.8,616.38,9086.0,614.5179,616.1744,614.5179,615.0967,9086.0
2024-12-04 11:30:00,616.33,617.09,615.77,616.51,6804.0,615.0468,615.8052,614.4879,615.2264,6804.0
2024-12-04 12:00:00,616.39,616.39,612.74,612.74,23311.0,615.1067,615.1067,611.4643,611.4643,23311.0
2024-12-04 12:30:00,612.74,612.74,610.02,611.45,16902.0,611.4643,611.4643,608.7499,610.1769,16902.0
2024-12-04 13:00:00,611.56,611.6,610.49,610.65,8279.0,610.2867,610.3266,609.2189,609.3786,8279.0
2024-12-04 13:30:00,610.55,611.21,609.63,610.78,10467.0,609.2788,609.9374,608.3607,609.5083,10467.0
2024-12-04 14:00:00,611.0,611.52,610.2,610.2,12811.0,609.7279,610.2468,608.9295,608.9295,12811.0
2024-12-04 14:30:00,610.2,611.18,610.0,610.35,10274.0,608.9295,609.9075,608.73,609.0792,10274.0
2024-12-04 15:00:00,610.42,611.96,610.42,611.11,26012.0,609.1491,610.6859,609.1491,609.8376,26012.0
2024-12-04 15:30:00,611.02,613.39,610.7,611.97,60038.0,609.7478,612.1129,609.4285,610.6959,60038.0
2024-12-05 09:30:00,608.58,609.59,599.29,608.84,62212.0,607.3129,608.3208,598.0423,607.5724,62212.0
2024-12-05 10:00:00,608.59,609.2,605.3,605.33,35635.0,607.3229,607.9316,604.0397,604.0697,35635.0
2024-12-05 10:30:00,605.09,606.38,603.4,606.32,32299.0,603.8302,605.1175,602.1437,605.0576,32299.0
2024-12-05 11:00:00,606.32,606.44,604.42,605.87,20470.0,605.0576,605.1774,603.1616,604.6086,20470.0
2024-12-05 11:30:00,605.5,607.2,604.85,606.89,29788.0,604.2393,605.9358,603.5907,605.6264,29788.0
2024-12-05 12:00:00,606.91,607.47,606.1,606.29,10636.0,605.6464,606.2052,604.8381,605.0277,10636.0
2024-12-05 12:30:00,606.26,608.48,606.23,608.34,18472.0,604.9977,607.2131,604.9678,607.0734,18472.0
2024-12-05 13:00:00,608.25,609.12,607.3,609.12,17881.0,606.9836,607.8518,606.0356,607.8518,17881.0
2024-12-05 13:30:00,609.22,609.86,607.27,608.08,25922.0,607.9516,608.5902,606.0056,606.814,25922.0
2024-12-05 14:00:00,608.08,608.74,606.82,606.84,12227.0,606.814,607.4726,605.5566,605.5765,12227.0
2024-12-05 14:30:00,606.78,607.44,606.47,606.73,9973.0,605.5167,606.1753,605.2073,605.4668,9973.0
2024-12-05 15:00:00,606.72,609.09,606.71,608.58,29437.0,605.4568,607.8219,605.4468,607.3129,29437.0
2024-12-05 15:30:00,608.57,609.72,606.18,607.71,72165.0,607.3029,608.4505,604.9179,606.4447,72165.0
2024-12-06 09:30:00,607.52,608.01,603.21,606.91,25702.0,606.2551,606.7441,601.9541,605.6464,25702.0
2024-12-06 10:00:00,606.74,607.06,604.2,604.2,24665.0,605.4767,605.7961,602.942,602.942,24665.0
2024-12-06 10:30:00,604.17,604.49,602.15,603.42,15595.0,602.9121,603.2314,600.8963,602.1637,15595.0
2024-12-06 11:00:00,603.23,605.09,603.08,605.08,22275.0,601.9741,603.8302,601.8244,603.8202,22275.0
2024-12-06 11:30:00,605.06,606.15,604.38,605.89,15166.0,603.8002,604.888,603.1217,604.6285,15166.0
2024-12-06 12:00:00,605.59,605.59,603.79,604.37,17667.0,604.3291,604.3291,602.5329,603.1117,17667.0
2024-12-06 12:30:00,604.04,604.49,602.98,603.75,22740.0,602.7824,603.2314,601.7246,602.493,22740.0
2024-12-06 13:00:00,603.84,606.0,603.44,605.37,17535.0,602.5828,604.7383,602.1836,604.1096,17535.0
2024-12-06 13:30:00,605.39,606.23,605.0,605.84,7768.0,604.1296,604.9678,603.7404,604.5786,7768.0
2024-12-06 14:00:00,605.41,607.03,604.71,604.76,16607.0,604.1495,605.7661,603.451,603.5009,16607.0
2024-12-06 14:30:00,604.77,604.93,604.1,604.51,8946.0,603.5108,603.6705,602.8422,603.2514,8946.0
2024-12-06 15:00:00,604.43,605.06,603.7,603.83,16684.0,603.1716,603.8002,602.4431,602.5728,16684.0
2024-12-06 15:30:00,603.83,604.41,602.16,603.64,81628.0,602.5728,603.1516,600.9063,602.3832,81628.0
2024-12-09 09:30:00,602.81,603.95,591.68,594.49,49047.0,601.5549,602.6926,590.4481,593.2522,49047.0
2024-12-09 10:00:00,594.92,594.92,589.01,590.0,25489.0,593.6814,593.6814,587.7837,588.7716,25489.0
2024-12-09 10:30:00,589.47,591.78,589.47,590.23,28405.0,588.2427,590.5479,588.2427,589.0011,28405.0
2024-12-09 11:00:00,590.38,592.0,589.25,592.0,40823.0,589.1508,590.7674,588.0232,590.7674,40823.0
2024-12-09 11:30:00,591.69,592.44,588.38,589.35,26217.0,590.4581,591.2065,587.155,588.123,26217.0
2024-12-09 12:00:00,588.95,589.34,585.41,587.0,33508.0,587.7238,588.113,584.1912,585.7778,33508.0
2024-12-09 12:30:00,587.0,587.04,585.69,585.94,12545.0,585.7778,585.8178,584.4706,584.7201,12545.0
2024-12-09 13:00:00,585.7,589.55,584.52,589.07,30403.0,584.4806,588.3225,583.303,587.8435,30403.0
2024-12-09 13:30:00,589.68,591.67,589.2,590.0,21875.0,588.4523,590.4381,587.9733,588.7716,21875.0
2024-12-09 14:00:00,589.82,590.95,588.9,590.12,21086.0,588.592,589.7196,587.6739,588.8913,21086.0
2024-12-09 14:30:00,590.14,591.25,589.71,590.17,19624.0,588.9113,590.019,588.4822,588.9412,19624.0
2024-12-09 15:00:00,590.53,591.12,590.17,590.82,21169.0,589.3005,589.8893,588.9412,589.5899,21169.0
2024-12-09 15:30:00,590.82,593.44,590.7,591.89,60329.0,589.5899,592.2044,589.4701,590.6577,60329.0
2024-12-10 09:30:00,590.66,591.83,586.87,591.58,27073.0,589.4302,590.5978,585.6481,590.3483,27073.0
2024-12-10 10:00:00,589.9,589.9,583.11,583.11,11668.0,588.6718,588.6718,581.8959,581.8959,11668.0
2024-12-10 10:30:00,583.75,586.84,582.29,585.91,29663.0,582.5346,585.6182,581.0777,584.6901,29663.0
2024-12-10 11:00:00,586.34,588.59,585.75,587.72,26944.0,585.1192,587.3645,584.5304,586.4963,26944.0
2024-12-10 11:30:00,587.65,589.67,586.85,587.62,11705.0,586.4265,588.4423,585.6282,586.3966,11705.0
2024-12-10 12:00:00,587.62,588.32,586.55,587.1,9244.0,586.3966,587.0951,585.3288,585.8776,9244.0
2024-12-10 12:30:00,587.33,587.86,586.22,586.64,17709.0,586.1072,586.6361,584.9995,585.4186,17709.0
2024-12-10 13:00:00,586.78,587.0,585.75,586.54,10257.0,585.5583,585.7778,584.5304,585.3188,10257.0
2024-12-10 13:30:00,586.81,587.41,586.39,586.99,8850.0,585.5882,586.187,585.1691,585.7679,8850.0
2024-12-10 14:00:00,586.58,586.75,583.58,584.03,18157.0,585.3587,585.5284,582.365,582.814,18157.0
2024-12-10 14:30:00,583.49,585.31,583.08,585.31,24126.0,582.2752,584.0914,581.866,584.0914,24126.0
2024-12-10 15:00:00,585.41,586.08,584.93,585.06,33383.0,584.1912,584.8598,583.7122,583.8419,33383.0
2024-12-10 15:30:00,584.83,584.83,582.16,584.31,65723.0,583.6124,583.6124,580.9479,583.0934,65723.0
2024-12-11 09:30:00,583.32,583.49,580.04,580.48,52991.0,582.1055,582.2752,578.8323,579.2714,52991.0
2024-12-11 10:00:00,580.05,580.46,573.13,573.75,38417.0,578.8423,579.2515,571.9367,572.5554,38417.0
2024-12-11 10:30:00,573.75,577.5,571.3,576.99,32922.0,572.5554,576.2976,570.1105,575.7887,32922.0
2024-12-11 11:00:00,576.7,576.9,574.61,575.45,42488.0,575.4993,575.6989,573.4136,574.2519,42488.0
2024-12-11 11:30:00,575.49,578.19,575.47,576.96,22794.0,574.2918,576.9862,574.2718,575.7587,22794.0
2024-12-11 12:00:00,576.97,579.38,576.57,577.5,18120.0,575.7687,578.1737,575.3696,576.2976,18120.0
2024-12-11 12:30:00,577.05,577.74,576.22,576.23,13514.0,575.8486,576.5371,575.0203,575.0303,13514.0
2024-12-11 13:00:00,576.15,577.08,575.61,576.53,24821.0,574.9504,575.8785,574.4116,575.3296,24821.0
2024-12-11 13:30:00,576.29,576.91,575.32,576.61,19096.0,575.0901,575.7089,574.1222,575.4095,19096.0
2024-12-11 14:00:00,576.3,576.34,574.6,574.92,15334.0,575.1001,575.14,573.4037,573.723,15334.0
2024-12-11 14:30:00,575.0,575.83,574.59,574.68,10487.0,573.8028,574.6311,573.3937,573.4835,10487.0
2024-12-11 15:00:00,574.73,575.08,574.01,574.32,12095.0,573.5334,573.8827,572.8149,573.1242,12095.0
2024-12-11 15:30:00,574.34,576.95,573.91,576.36,80177.0,573.1442,575.7488,572.7151,575.16,80177.0
2024-12-12 09:30:00,579.82,584.65,578.92,582.6,25649.0,578.6128,583.4327,577.7147,581.387,25649.0
2024-12-12 10:00:00,583.56,583.56,579.08,580.38,12866.0,582.345,582.345,577.8743,579.1716,12866.0
2024-12-12 10:30:00,580.54,580.54,576.72,577.39,15541.0,579.3313,579.3313,575.5192,576.1879,15541.0
2024-12-12 11:00:00,577.39,580.36,576.8,577.44,18851.0,576.1879,579.1517,575.5991,576.2377,18851.0
2024-12-12 11:30:00,577.21,578.41,576.26,576.79,20151.0,576.0082,577.2057,575.0602,575.5891,20151.0
2024-12-12 12:00:00,576.7,577.82,576.32,576.93,6863.0,575.4993,576.617,575.1201,575.7288,6863.0
2024-12-12 12:30:00,577.01,577.45,576.27,577.45,8402.0,575.8086,576.2477,575.0702,576.2477,8402.0
2024-12-12 13:00:00,577.23,577.31,576.07,576.22,7399.0,576.0282,576.108,574.8706,575.0203,7399.0
2024-12-12 13:30:00,575.97,577.83,575.86,577.0,17438.0,574.7708,576.6269,574.661,575.7987,17438.0
2024-12-12 14:00:00,577.0,578.22,576.73,576.99,28148.0,575.7987,577.0161,575.5292,575.7887,28148.0
2024-12-12 14:30:00,576.76,577.84,576.21,576.64,12378.0,575.5592,576.6369,575.0103,575.4394,12378.0
2024-12-12 15:00:00,576.61,578.17,576.45,578.17,39388.0,575.4095,576.9662,575.2498,576.9662,39388.0
2024-12-12 15:30:00,578.2,579.74,576.77,579.55,84541.0,576.9962,578.533,575.5691,578.3434,84541.0
2024-12-13 09:30:00,580.32,582.1,576.21,580.37,18381.0,579.1118,580.888,575.0103,579.1616,18381.0
2024-12-13 10:00:00,579.99,581.4,576.68,579.72,16824.0,578.7824,580.1895,575.4793,578.513,16824.0
2024-12-13 10:30:00,579.65,580.17,578.79,579.9,7358.0,578.4431,578.9621,577.5849,578.6926,7358.0
2024-12-13 11:00:00,579.81,582.0,579.81,581.4,8737.0,578.6028,580.7883,578.6028,580.1895,8737.0
2024-12-13 11:30:00,581.42,581.82,579.85,579.93,7560.0,580.2095,580.6086,578.6427,578.7226,7560.0
2024-12-13 12:00:00,579.62,580.2,578.9,579.02,5375.0,578.4132,578.992,577.6947,577.8145,5375.0
2024-12-13 12:30:00,579.02,579.03,577.5,577.69,5084.0,577.8145,577.8244,576.2976,576.4872,5084.0
2024-12-13 13:00:00,577.59,579.05,577.5,579.01,4833.0,576.3874,577.8444,576.2976,577.8045,4833.0
2024-12-13 13:30:00,579.06,579.06,577.57,577.84,1632.0,577.8544,577.8544,576.3675,576.6369,1632.0
2024-12-13 14:00:00,577.93,578.19,577.57,577.58,3452.0,576.7267,576.9862,576.3675,576.3775,3452.0
2024-12-13 14:30:00,577.66,577.86,576.06,576.37,19508.0,576.4573,576.6569,574.8606,575.17,19508.0
2024-12-13 15:00:00,576.52,577.8,576.34,576.85,19350.0,575.3197,576.597,575.14,575.649,19350.0
2024-12-13 15:30:00,577.05,578.1,575.35,576.22,36633.0,575.8486,576.8964,574.1521,575.0203,36633.0
2024-12-16 09:30:00,576.37,582.86,575.36,582.12,26538.0,575.17,581.6465,574.1621,580.908,26538.0
2024-12-16 10:00:00,582.0,585.5,580.34,583.74,34892.0,580.7883,584.281,579.1317,582.5246,34892.0
2024-12-16 10:30:00,583.71,585.32,582.59,582.64,17172.0,582.4947,584.1013,581.377,581.4269,17172.0
2024-12-16 11:00:00,583.37,583.8,581.03,581.76,21117.0,582.1554,582.5845,579.8203,580.5488,21117.0
2024-12-16 11:30:00,582.26,582.94,571.24,572.97,52090.0,581.0477,581.7263,570.0507,571.7771,52090.0
2024-12-16 12:00:00,573.04,575.47,570.72,575.47,36581.0,571.8469,574.2718,569.5317,574.2718,36581.0
2024-12-16 12:30:00,575.31,576.23,573.35,575.98,23456.0,574.1122,575.0303,572.1563,574.7808,23456.0
2024-12-16 13:00:00,575.98,576.84,575.44,575.45,12167.0,574.7808,575.639,574.2419,574.2519,12167.0
2024-12-16 13:30:00,575.56,575.62,573.43,573.8,12611.0,574.3617,574.4215,572.2361,572.6053,12611.0
2024-12-16 14:00:00,573.83,573.83,571.52,571.52,9578.0,572.6353,572.6353,570.3301,570.3301,9578.0
2024-12-16 14:30:00,571.2,571.78,570.26,570.26,18434.0,570.0107,570.5895,569.0727,569.0727,18434.0
2024-12-16 15:00:00,570.4,570.49,568.0,568.28,26302.0,569.2124,569.3022,566.8174,567.0968,26302.0
2024-12-16 15:30:00,568.09,570.42,566.24,570.24,127875.0,566.9072,569.2324,565.0611,569.0527,127875.0
2024-12-17 09:30:00,567.07,568.18,564.5,566.56,25288.0,565.8893,566.997,563.3247,565.3804,25288.0
2024-12-17 10:00:00,566.73,566.73,562.36,563.71,29797.0,565.55,565.55,561.1891,562.5363,29797.0
2024-12-17 10:30:00,564.24,564.7,562.07,562.07,28562.0,563.0652,563.5243,560.8997,560.8997,28562.0
2024-12-17 11:00:00,562.09,565.14,562.05,563.13,29622.0,560.9197,563.9634,560.8798,561.9575,29622.0
2024-12-17 11:30:00,563.13,563.38,561.42,561.55,14774.0,561.9575,562.207,560.2511,560.3808,14774.0
2024-12-17 12:00:00,561.55,562.72,561.28,562.37,24315.0,560.3808,561.5484,560.1114,561.1991,24315.0
2024-12-17 12:30:00,562.63,562.99,561.4,562.5,9887.0,561.4586,561.8178,560.2311,561.3289,9887.0
2024-12-17 13:00:00,562.38,562.56,560.66,561.14,21508.0,561.2091,561.3887,559.4927,559.9717,21508.0
2024-12-17 13:30:00,561.22,562.98,560.88,562.3,19987.0,560.0515,561.8079,559.7122,561.1293,19987.0
2024-12-17 14:00:00,562.03,562.75,558.43,558.52,60448.0,560.8598,561.5783,557.2673,557.3571,60448.0
2024-12-17 14:30:00,558.49,559.54,558.13,558.69,29537.0,557.3272,558.375,556.968,557.5268,29537.0
2024-12-17 15:00:00,558.78,561.76,558.68,561.14,58503.0,557.6166,560.5904,557.5168,559.9717,58503.0
2024-12-17 15:30:00,561.42,564.33,560.95,562.79,72636.0,560.2511,563.155,559.7821,561.6182,72636.0
2024-12-18 09:30:00,564.14,568.21,558.36,567.19,54655.0,562.9654,567.027,557.1975,566.0091,54655.0
2024-12-18 10:00:00,566.85,568.93,564.8,565.32,26603.0,565.6698,567.7455,563.6241,564.143,26603.0
2024-12-18 10:30:00,564.37,569.47,564.37,568.84,26071.0,563.195,568.2843,563.195,567.6557,26071.0
2024-12-18 11:00:00,569.22,570.39,567.63,568.83,25969.0,568.0349,569.2024,566.4482,567.6457,25969.0
2024-12-18 11:30:00,568.86,571.44,568.37,570.82,16479.0,567.6756,570.2502,567.1866,569.6315,16479.0
2024-12-18 12:00:00,570.88,571.74,570.08,570.44,15141.0,569.6914,570.5496,568.8931,569.2523,15141.0
2024-12-18 12:30:00,570.44,570.46,569.64,570.04,12963.0,569.2523,569.2723,568.454,568.8532,12963.0
2024-12-18 13:00:00,570.05,570.77,570.04,570.3,25132.0,568.8631,569.5816,568.8532,569.1126,25132.0
2024-12-18 13:30:00,570.3,571.06,570.22,570.98,10256.0,569.1126,569.871,569.0328,569.7912,10256.0
2024-12-18 14:00:00,570.73,571.61,568.32,568.81,49896.0,569.5417,570.4199,567.1367,567.6257,49896.0
2024-12-18 14:30:00,568.99,571.56,568.22,570.95,31224.0,567.8053,570.37,567.0369,569.7613,31224.0
2024-12-18 15:00:00,570.95,575.06,570.78,574.72,34341.0,569.7613,573.8627,569.5916,573.5234,34341.0
2024-12-18 15:30:00,574.53,575.23,570.59,571.07,105425.0,573.3338,574.0323,569.402,569.881,105425.0
2024-12-19 09:30:00,568.68,575.37,565.97,568.29,70023.0,567.496,574.1721,564.7916,567.1068,70023.0
2024-12-19 10:00:00,568.86,572.05,568.32,572.01,26534.0,567.6756,570.859,567.1367,570.8191,26534.0
2024-12-19 10:30:00,571.91,573.44,570.23,573.04,24176.0,570.7193,572.2461,569.0428,571.8469,24176.0
2024-12-19 11:00:00,572.92,572.92,570.14,572.25,22403.0,571.7272,571.7272,568.9529,571.0586,22403.0
2024-12-19 11:30:00,571.62,572.85,571.28,571.82,13713.0,570.4299,571.6573,570.0906,570.6294,13713.0
2024-12-19 12:00:00,572.02,574.62,571.86,572.87,14830.0,570.829,573.4236,570.6694,571.6773,14830.0
2024-12-19 12:30:00,572.87,574.93,572.24,572.24,11283.0,571.6773,573.733,571.0486,571.0486,11283.0
2024-12-19 13:00:00,572.59,574.41,572.24,574.41,19289.0,571.3978,573.2141,571.0486,573.2141,19289.0
2024-12-19 13:30:00,574.6,575.22,573.8,575.15,18246.0,573.4037,574.0224,572.6053,573.9525,18246.0
2024-12-19 14:00:00,574.75,575.56,574.12,574.91,13563.0,573.5533,574.3617,572.9247,573.713,13563.0
2024-12-19 14:30:00,575.11,576.27,574.69,576.16,14092.0,573.9126,575.0702,573.4935,574.9604,14092.0
2024-12-19 15:00:00,575.97,576.57,575.18,576.23,29440.0,574.7708,575.3696,573.9825,575.0303,29440.0
2024-12-19 15:30:00,576.26,580.13,575.63,578.88,156279.0,575.0602,578.9221,574.4315,577.6747,156279.0
2024-12-20 09:30:00,580.01,580.33,570.37,575.48,97571.0,578.8024,579.1217,569.1825,574.2818,97571.0
2024-12-20 10:00:00,576.0,578.16,574.59,578.16,10491.0,574.8007,576.9562,573.3937,576.9562,10491.0
2024-12-20 10:30:00,577.66,577.74,575.64,576.6,20723.0,576.4573,576.5371,574.4415,575.3995,20723.0
2024-12-20 11:00:00,576.55,581.04,576.55,581.03,10698.0,575.3496,579.8303,575.3496,579.8203,10698.0
2024-12-20 11:30:00,581.13,583.09,580.71,581.8,27813.0,579.9201,581.876,579.5009,580.5887,27813.0
2024-12-20 12:00:00,581.54,583.79,581.5,583.56,21186.0,580.3292,582.5745,580.2893,582.345,21186.0
2024-12-20 12:30:00,583.56,583.93,581.31,581.88,20555.0,582.345,582.7142,580.0997,580.6685,20555.0
2024-12-20 13:00:00,581.71,581.9,579.63,579.63,15925.0,580.4989,580.6885,578.4232,578.4232,15925.0
2024-12-20 13:30:00,580.08,580.56,578.64,578.84,20924.0,578.8723,579.3513,577.4352,577.6348,20924.0
2024-12-20 14:00:00,578.67,581.06,578.44,581.06,15496.0,577.4652,579.8502,577.2357,579.8502,15496.0
2024-12-20 14:30:00,581.02,581.34,578.91,579.36,20249.0,579.8103,580.1296,577.7047,578.1538,20249.0
2024-12-20 15:00:00,579.7,580.35,578.67,579.84,26336.0,578.493,579.1417,577.4652,578.6328,26336.0
2024-12-20 15:30:00,579.67,582.5,576.36,579.77,138618.0,578.4631,581.2872,575.16,578.5629,138618.0
2024-12-23 09:30:00,579.96,579.96,571.95,572.75,25921.0,578.7525,578.7525,570.7592,571.5575,25921.0
2024-12-23 10:00:00,573.73,574.25,570.44,570.75,13798.0,572.5355,573.0544,569.2523,569.5617,13798.0
2024-12-23 10:30:00,571.49,571.55,569.63,570.85,10805.0,570.3001,570.36,568.444,569.6615,10805.0
2024-12-23 11:00:00,571.05,571.84,570.0,570.74,7096.0,569.8611,570.6494,568.8132,569.5517,7096.0
2024-12-23 11:30:00,570.77,571.86,570.02,571.83,8619.0,569.5816,570.6694,568.8332,570.6394,8619.0
2024-12-23 12:00:00,571.82,572.41,571.0,572.41,8001.0,570.6294,571.2182,569.8112,571.2182,8001.0
2024-12-23 12:30:00,572.74,572.84,572.16,572.6,5039.0,571.5475,571.6473,570.9687,571.4078,5039.0
2024-12-23 13:00:00,572.6,572.9,572.03,572.33,6243.0,571.4078,571.7072,570.839,571.1384,6243.0
2024-12-23 13:30:00,572.47,573.7,572.33,573.52,7124.0,571.2781,572.5055,571.1384,572.3259,7124.0
2024-12-23 14:00:00,573.8,574.7,573.8,574.4,5623.0,572.6053,573.5035,572.6053,573.2041,5623.0
2024-12-23 14:30:00,574.69,577.07,574.69,576.56,7282.0,573.4935,575.8685,573.4935,575.3596,7282.0
2024-12-23 15:00:00,576.06,576.86,574.56,576.4,7880.0,574.8606,575.659,573.3637,575.1999,7880.0
2024-12-23 15:30:00,576.4,578.31,575.79,577.14,34021.0,575.1999,577.1059,574.5912,575.9384,34021.0
2024-12-24 09:30:00,575.53,578.04,573.1,576.75,13415.0,574.3317,576.8365,571.9068,575.5492,13415.0
2024-12-24 10:00:00,576.99,578.25,575.95,577.05,6065.0,575.7887,577.0461,574.7509,575.8486,6065.0
2024-12-24 10:30:00,577.0,580.79,576.97,578.73,10996.0,575.7987,579.5808,575.7687,577.5251,10996.0
2024-12-24 11:00:00,578.46,578.83,576.95,578.37,6114.0,577.2556,577.6249,575.7488,577.1658,6114.0
2024-12-24 11:30:00,578.37,578.89,577.35,578.44,12271.0,577.1658,577.6847,576.1479,577.2357,12271.0
2024-12-24 12:00:00,578.44,579.61,576.85,579.09,12739.0,577.2357,578.4032,575.649,577.8843,12739.0
2024-12-24 12:30:00,578.9,579.09,576.65,578.52,17286.0,577.6947,577.8843,575.4494,577.3155,17286.0
2024-12-26 09:30:00,579.0,580.6,576.45,578.21,9564.0,577.7945,579.3912,575.2498,577.0061,9564.0
2024-12-26 10:00:00,579.04,579.22,577.22,577.22,7986.0,577.8344,578.014,576.0182,576.0182,7986.0
2024-12-26 10:30:00,577.33,579.42,576.54,578.89,5540.0,576.128,578.2136,575.3396,577.6847,5540.0
2024-12-26 11:00:00,578.89,578.9,577.3,577.7,7910.0,577.6847,577.6947,576.098,576.4972,7910.0
2024-12-26 11:30:00,577.78,579.02,577.66,577.67,13111.0,576.577,577.8145,576.4573,576.4673,13111.0
2024-12-26 12:00:00,578.41,580.44,577.68,580.44,4275.0,577.2057,579.2315,576.4772,579.2315,4275.0
2024-12-26 12:30:00,579.47,579.69,578.79,579.13,14583.0,578.2635,578.4831,577.5849,577.9242,14583.0
2024-12-26 13:00:00,579.01,579.29,577.68,578.06,12305.0,577.8045,578.0839,576.4772,576.8565,12305.0
2024-12-26 13:30:00,577.82,579.55,577.53,579.11,3046.0,576.617,578.3434,576.3276,577.9043,3046.0
2024-12-26 14:00:00,579.11,579.85,577.89,577.89,4603.0,577.9043,578.6427,576.6868,576.6868,4603.0
2024-12-26 14:30:00,578.17,578.26,577.63,578.26,7648.0,576.9662,577.056,576.4274,577.056,7648.0
2024-12-26 15:00:00,578.42,578.83,578.16,578.16,6817.0,577.2157,577.6249,576.9562,576.9562,6817.0
2024-12-26 15:30:00,578.71,579.97,578.3,578.6,35688.0,577.5051,578.7625,577.096,577.3953,35688.0
2024-12-27 09:30:00,575.57,582.74,575.57,578.69,10570.0,574.3716,581.5267,574.3716,577.4851,10570.0
2024-12-27 10:00:00,579.39,580.48,576.79,577.7,9426.0,578.1837,579.2714,575.5891,576.4972,9426.0
2024-12-27 10:30:00,578.01,578.72,576.95,577.46,4375.0,576.8066,577.5151,575.7488,576.2577,4375.0
2024-12-27 11:00:00,577.45,577.45,575.77,577.38,5045.0,576.2477,576.2477,574.5712,576.1779,5045.0
2024-12-27 11:30:00,577.4,578.6,575.76,575.93,4166.0,576.1978,577.3953,574.5612,574.7309,4166.0
2024-12-27 12:00:00,575.97,576.45,575.4,575.88,10748.0,574.7708,575.2498,574.202,574.681,10748.0
2024-12-27 12:30:00,575.75,577.99,574.65,576.72,15176.0,574.5513,576.7866,573.4536,575.5192,15176.0
2024-12-27 13:00:00,576.52,576.77,575.66,575.98,2356.0,575.3197,575.5691,574.4615,574.7808,2356.0
2024-12-27 13:30:00,575.55,577.06,575.52,576.1,5149.0,574.3517,575.8585,574.3217,574.9005,5149.0
2024-12-27 14:00:00,576.11,576.82,575.94,576.21,13543.0,574.9105,575.619,574.7409,575.0103,13543.0
2024-12-27 14:30:00,576.09,577.88,575.75,577.47,8088.0,574.8906,576.6768,574.5513,576.2677,8088.0
2024-12-27 15:00:00,577.26,577.95,575.57,575.9,5924.0,576.0581,576.7467,574.3716,574.701,5924.0
2024-12-27 15:30:00,576.33,577.18,575.02,577.16,19547.0,575.1301,575.9783,573.8228,575.9583,19547.0
2024-12-30 09:30:00,573.03,576.02,569.37,571.46,10679.0,571.8369,574.8207,568.1846,570.2702,10679.0
2024-12-30 10:00:00,570.94,571.29,569.09,570.23,24596.0,569.7513,570.1006,567.9051,569.0428,24596.0
2024-12-30 10:30:00,570.22,570.7,569.16,570.39,18956.0,569.0328,569.5118,567.975,569.2024,18956.0
2024-12-30 11:00:00,569.9,572.16,569.88,572.16,6605.0,568.7134,570.9687,568.6935,570.9687,6605.0
2024-12-30 11:30:00,571.75,573.03,571.75,572.59,5034.0,570.5596,571.8369,570.5596,571.3978,5034.0
2024-12-30 12:00:00,572.34,572.62,571.79,572.62,5420.0,571.1484,571.4278,570.5995,571.4278,5420.0
2024-12-30 12:30:00,572.35,572.81,570.82,571.06,5232.0,571.1583,571.6174,569.6315,569.871,5232.0
2024-12-30 13:00:00,570.79,572.68,570.54,572.5,3781.0,569.6016,571.4877,569.3521,571.308,3781.0
2024-12-30 13:30:00,572.5,572.57,571.43,571.43,4115.0,571.308,571.3779,570.2403,570.2403,4115.0
2024-12-30 14:00:00,571.77,571.77,570.49,570.49,5977.0,570.5796,570.5796,569.3022,569.3022,5977.0
2024-12-30 14:30:00,570.79,572.75,570.7,572.75,4835.0,569.6016,571.5575,569.5118,571.5575,4835.0
2024-12-30 15:00:00,572.71,572.85,571.9,571.9,6803.0,571.5176,571.6573,570.7093,570.7093,6803.0
2024-12-30 15:30:00,571.82,572.0,570.18,570.72,27871.0,570.6294,570.8091,568.9929,569.5317,27871.0
2024-12-31 09:30:00,572.77,576.62,571.52,573.7,16105.0,571.5775,575.4195,570.3301,572.5055,16105.0
2024-12-31 10:00:00,574.61,574.72,572.44,572.6,8225.0,573.4136,573.5234,571.2482,571.4078,8225.0
2024-12-31 10:30:00,572.77,573.19,571.39,572.18,6206.0,571.5775,571.9966,570.2003,570.9887,6206.0
2024-12-31 11:00:00,572.09,572.18,570.21,571.27,6588.0,570.8989,570.9887,569.0228,570.0806,6588.0
2024-12-31 11:30:00,571.25,571.36,569.81,569.81,4436.0,570.0606,570.1704,568.6236,568.6236,4436.0
2024-12-31 12:00:00,569.64,570.17,569.09,569.09,8359.0,568.454,568.9829,567.9051,567.9051,8359.0
2024-12-31 12:30:00,568.84,569.71,568.46,569.52,4440.0,567.6557,568.5238,567.2764,568.3342,4440.0
2024-12-31 13:00:00,570.23,570.23,568.01,568.81,9264.0,569.0428,569.0428,566.8274,567.6257,9264.0
2024-12-31 13:30:00,569.05,570.37,568.71,569.5,3185.0,567.8652,569.1825,567.5259,568.3143,3185.0
2024-12-31 14:00:00,569.65,569.86,569.09,569.58,5607.0,568.464,568.6735,567.9051,568.3941,5607.0
2024-12-31 14:30:00,569.33,569.56,568.89,569.15,7742.0,568.1446,568.3742,567.7055,567.965,7742.0
2024-12-31 15:00:00,569.03,569.37,568.03,568.52,7855.0,567.8453,568.1846,566.8473,567.3363,7855.0
2024-12-31 15:30:00,568.42,570.13,567.17,569.64,34809.0,567.2365,568.943,565.9891,568.454,34809.0
2025-01-02 09:30:00,572.79,574.98,571.33,572.31,15460.0,571.5974,573.7829,570.1405,571.1184,15460.0
2025-01-02 10:00:00,572.88,574.04,571.9,572.22,8781.0,571.6872,572.8448,570.7093,571.0286,8781.0
2025-01-02 10:30:00,571.75,571.8,569.76,569.78,7238.0,570.5596,570.6095,568.5737,568.5937,7238.0
2025-01-02 11:00:00,568.98,570.39,568.81,569.07,10484.0,567.7954,569.2024,567.6257,567.8852,10484.0
2025-01-02 11:30:00,570.12,571.57,568.81,569.61,8160.0,568.933,570.38,567.6257,568.4241,8160.0
2025-01-02 12:00:00,569.41,571.04,569.36,569.36,9418.0,568.2245,569.8511,568.1746,568.1746,9418.0
2025-01-02 12:30:00,569.15,570.01,568.25,569.0,9494.0,567.965,568.8232,567.0669,567.8153,9494.0
2025-01-02 13:00:00,568.92,568.92,567.66,568.33,11470.0,567.7355,567.7355,566.4781,567.1467,11470.0
2025-01-02 13:30:00,568.25,568.26,566.15,567.03,9072.0,567.0669,567.0769,564.9713,565.8494,9072.0
2025-01-02 14:00:00,566.63,567.85,566.59,567.5,5064.0,565.4503,566.6677,565.4103,566.3184,5064.0
2025-01-02 14:30:00,567.26,567.72,566.35,567.02,8095.0,566.0789,566.538,565.1708,565.8394,8095.0
2025-01-02 15:00:00,566.94,568.71,566.93,567.92,5555.0,565.7596,567.5259,565.7496,566.7376,5555.0
2025-01-02 15:30:00,567.92,568.62,565.75,566.53,28187.0,566.7376,567.4361,564.5721,565.3505,28187.0
2025-01-03 09:30:00,569.98,571.59,568.22,571.36,15876.0,568.7933,570.3999,567.0369,570.1704,15876.0
2025-01-03 10:00:00,572.5,575.81,571.26,575.63,19004.0,571.308,574.6111,570.0706,574.4315,19004.0
2025-01-03 10:30:00,575.5,578.25,575.49,576.98,16538.0,574.3018,577.0461,574.2918,575.7787,16538.0
2025-01-03 11:00:00,576.92,577.85,575.19,576.94,10745.0,575.7188,576.6469,573.9924,575.7388,10745.0
2025-01-03 11:30:00,576.94,577.97,576.52,577.82,18638.0,575.7388,576.7666,575.3197,576.617,18638.0
2025-01-03 12:00:00,577.88,578.59,577.28,578.3,14982.0,576.6768,577.3854,576.0781,577.096,14982.0
2025-01-03 12:30:00,578.37,578.44,577.14,578.44,12521.0,577.1658,577.2357,575.9384,577.2357,12521.0
2025-01-03 13:00:00,578.43,579.18,577.83,578.94,11254.0,577.2257,577.9741,576.6269,577.7346,11254.0
2025-01-03 13:30:00,579.14,579.92,577.68,577.78,22083.0,577.9342,578.7126,576.4772,576.577,22083.0
2025-01-03 14:00:00,577.68,578.63,576.91,578.34,11906.0,576.4772,577.4253,575.7089,577.1359,11906.0
2025-01-03 14:30:00,578.36,579.96,578.12,579.39,16089.0,577.1558,578.7525,576.9163,578.1837,16089.0
2025-01-03 15:00:00,579.01,579.13,577.79,578.33,12815.0,577.8045,577.9242,576.587,577.1259,12815.0
2025-01-03 15:30:00,578.33,578.89,576.79,577.36,57071.0,577.1259,577.6847,575.5891,576.1579,57071.0
2025-01-06 09:30:00,577.0,587.17,574.27,586.94,24150.0,575.7987,585.9475,573.0743,585.718,24150.0
2025-01-06 10:00:00,587.57,588.55,585.45,585.77,37529.0,586.3467,587.3246,584.2311,584.5504,37529.0
2025-01-06 10:30:00,585.77,586.97,584.35,586.72,21118.0,584.5504,585.7479,583.1334,585.4984,21118.0
2025-01-06 11:00:00,586.87,586.87,582.54,583.27,29272.0,585.6481,585.6481,581.3271,582.0556,29272.0
2025-01-06 11:30:00,583.32,585.7,583.11,584.67,28487.0,582.1055,584.4806,581.8959,583.4527,28487.0
2025-01-06 12:00:00,584.47,585.65,582.61,583.68,22904.0,583.2531,584.4307,581.397,582.4648,22904.0
2025-01-06 12:30:00,583.09,584.48,582.8,582.8,23710.0,581.876,583.2631,581.5866,581.5866,23710.0
2025-01-06 13:00:00,582.82,584.09,582.82,583.63,11708.0,581.6065,582.8739,581.6065,582.4149,11708.0
2025-01-06 13:30:00,583.63,585.15,583.33,584.75,12298.0,582.4149,583.9317,582.1155,583.5325,12298.0
2025-01-06 14:00:00,584.75,584.75,582.71,582.72,13991.0,583.5325,583.5325,581.4968,581.5068,13991.0
2025-01-06 14:30:00,582.7,582.8,582.28,582.8,7177.0,581.4868,581.5866,581.0677,581.5866,7177.0
2025-01-06 15:00:00,582.33,583.35,579.82,579.98,20662.0,581.1176,582.1354,578.6128,578.7725,20662.0
2025-01-06 15:30:00,579.98,581.16,578.26,580.24,60358.0,578.7725,579.95,577.056,579.0319,60358.0
2025-01-07 09:30:00,582.85,586.17,582.3,585.69,17129.0,581.6365,584.9496,581.0876,584.4706,17129.0
2025-01-07 10:00:00,585.12,586.94,583.07,584.99,13438.0,583.9018,585.718,581.856,583.772,13438.0
2025-01-07 10:30:00,584.97,586.14,583.44,586.14,18980.0,583.7521,584.9196,582.2253,584.9196,18980.0
2025-01-07 11:00:00,585.82,586.96,584.34,584.68,10838.0,584.6003,585.7379,583.1234,583.4627,10838.0
2025-01-07 11:30:00,585.41,586.19,584.59,584.6,8329.0,584.1912,584.9695,583.3729,583.3828,8329.0
2025-01-07 12:00:00,584.9,585.83,584.9,585.58,7400.0,583.6822,584.6103,583.6822,584.3608,7400.0
2025-01-07 12:30:00,585.48,586.22,583.94,584.34,9859.0,584.261,584.9995,582.7242,583.1234,9859.0
2025-01-07 13:00:00,583.74,585.88,583.74,585.22,7825.0,582.5246,584.6602,582.5246,584.0015,7825.0
2025-01-07 13:30:00,585.66,587.73,585.58,587.73,6771.0,584.4406,586.5063,584.3608,586.5063,6771.0
2025-01-07 14:00:00,587.73,588.51,586.56,587.05,17521.0,586.5063,587.2847,585.3388,585.8277,17521.0
2025-01-07 14:30:00,586.85,588.07,586.79,587.34,10698.0,585.6282,586.8456,585.5683,586.1171,10698.0
2025-01-07 15:00:00,587.22,587.22,585.46,585.5,16987.0,585.9974,585.9974,584.2411,584.281,16987.0
2025-01-07 15:30:00,585.88,587.17,584.96,585.38,71558.0,584.6602,585.9475,583.7421,584.1612,71558.0
2025-01-08 09:30:00,587.49,588.92,584.43,584.46,22090.0,586.2668,587.6938,583.2132,583.2431,22090.0
2025-01-08 10:00:00,585.15,588.0,585.0,585.21,19407.0,583.9317,586.7758,583.782,583.9916,19407.0
2025-01-08 10:30:00,584.58,586.29,584.29,585.57,16198.0,583.3629,585.0693,583.0735,584.3508,16198.0
2025-01-08 11:00:00,585.61,586.59,585.4,586.14,7936.0,584.3907,585.3687,584.1812,584.9196,7936.0
2025-01-08 11:30:00,585.86,586.94,585.03,586.88,6628.0,584.6402,585.718,583.8119,585.6581,6628.0
2025-01-08 12:00:00,587.32,587.4,585.98,586.0,2328.0,586.0972,586.177,584.76,584.7799,2328.0
2025-01-08 12:30:00,585.6,585.81,584.59,585.81,2427.0,584.3808,584.5903,583.3729,584.5903,2427.0
2025-01-08 13:00:00,585.86,586.54,585.7,586.06,4439.0,584.6402,585.3188,584.4806,584.8398,4439.0
2025-01-08 13:30:00,585.93,587.02,585.9,587.02,11931.0,584.7101,585.7978,584.6801,585.7978,11931.0
2025-01-08 14:00:00,586.89,589.38,586.89,588.87,5724.0,585.6681,588.1529,585.6681,587.644,5724.0
2025-01-08 14:30:00,589.09,590.22,588.81,589.29,12682.0,587.8635,588.9911,587.5841,588.0631,12682.0
2025-01-08 15:00:00,589.28,590.23,588.96,589.78,11424.0,588.0531,589.0011,587.7338,588.5521,11424.0
2025-01-08 15:30:00,589.78,590.86,588.95,590.23,61837.0,588.5521,589.6298,587.7238,589.0011,61837.0
2025-01-10 09:30:00,588.97,592.31,584.29,592.05,11962.0,587.7437,591.0768,583.0735,590.8173,11962.0
2025-01-10 10:00:00,591.44,591.94,588.51,589.65,10745.0,590.2086,590.7076,587.2847,588.4223,10745.0
2025-01-10 10:30:00,589.86,590.97,589.08,590.97,8900.0,588.6319,589.7396,587.8535,589.7396,8900.0
2025-01-10 11:00:00,591.22,592.32,590.86,591.76,7841.0,589.9891,591.0868,589.6298,590.5279,7841.0
2025-01-10 11:30:00,591.21,591.57,588.78,589.13,6864.0,589.9791,590.3383,587.5541,587.9034,6864.0
2025-01-10 12:00:00,588.86,588.86,587.17,587.32,6373.0,587.634,587.634,585.9475,586.0972,6373.0
2025-01-10 12:30:00,587.85,589.71,587.21,587.46,16157.0,586.6261,588.4822,585.9874,586.2369,16157.0
2025-01-10 13:00:00,587.2,587.96,586.11,587.76,13551.0,585.9774,586.7358,584.8897,586.5363,13551.0
2025-01-10 13:30:00,587.67,588.91,586.95,587.68,9825.0,586.4464,587.6839,585.7279,586.4564,9825.0
2025-01-10 14:00:00,587.84,588.29,585.24,585.27,32330.0,586.6161,587.0652,584.0215,584.0514,32330.0
2025-01-10 14:30:00,585.82,585.82,582.78,583.88,8402.0,584.6003,584.6003,581.5666,582.6643,8402.0
2025-01-10 15:00:00,583.43,584.82,582.7,583.89,19234.0,582.2153,583.6024,581.4868,582.6743,19234.0
2025-01-10 15:30:00,583.72,583.93,581.01,581.8,66872.0,582.5047,582.7142,579.8003,580.5887,66872.0
2025-01-13 09:30:00,581.42,582.44,572.4,576.68,22814.0,580.2095,581.2273,571.2082,575.4793,22814.0
2025-01-13 10:00:00,577.77,583.21,577.77,582.86,14983.0,576.5671,581.9957,576.5671,581.6465,14983.0
2025-01-13 10:30:00,582.82,587.02,582.71,586.56,23396.0,581.6065,585.7978,581.4968,585.3388,23396.0
2025-01-13 11:00:00,586.95,587.97,586.08,586.58,12939.0,585.7279,586.7458,584.8598,585.3587,12939.0
2025-01-13 11:30:00,586.1,587.09,585.88,585.95,4803.0,584.8797,585.8677,584.6602,584.73,4803.0
2025-01-13 12:00:00,586.43,588.41,586.42,587.5,6476.0,585.209,587.1849,585.1991,586.2768,6476.0
2025-01-13 12:30:00,587.22,588.99,586.52,588.99,4308.0,585.9974,587.7637,585.2988,587.7637,4308.0
2025-01-13 13:00:00,588.92,588.92,587.69,588.71,2691.0,587.6938,587.6938,586.4664,587.4843,2691.0
2025-01-13 13:30:00,588.71,589.08,588.4,588.59,4988.0,587.4843,587.8535,587.1749,587.3645,4988.0
2025-01-13 14:00:00,589.01,589.01,587.21,587.75,5955.0,587.7837,587.7837,585.9874,586.5263,5955.0
2025-01-13 14:30:00,587.75,588.25,585.47,585.93,8558.0,586.5263,587.0252,584.251,584.7101,8558.0
2025-01-13 15:00:00,585.64,587.8,585.41,586.86,13783.0,584.4207,586.5762,584.1912,585.6381,13783.0
2025-01-13 15:30:00,587.15,587.15,584.39,584.85,31091.0,585.9275,585.9275,583.1733,583.6323,31091.0
2025-01-14 09:30:00,586.47,588.71,582.13,584.31,23440.0,585.2489,587.4843,580.918,583.0934,23440.0
2025-01-14 10:00:00,584.66,585.55,582.87,583.95,19795.0,583.4427,584.3309,581.6564,582.7342,19795.0
2025-01-14 10:30:00,584.22,585.47,584.0,585.06,9932.0,583.0036,584.251,582.7841,583.8419,9932.0
2025-01-14 11:00:00,584.91,584.91,581.01,581.02,9537.0,583.6922,583.6922,579.8003,579.8103,9537.0
2025-01-14 11:30:00,581.43,582.46,580.97,581.51,6599.0,580.2194,581.2473,579.7604,580.2993,6599.0
2025-01-14 12:00:00,581.63,582.72,580.76,581.65,13987.0,580.419,581.5068,579.5508,580.439,13987.0
2025-01-14 12:30:00,581.33,583.74,581.32,582.96,10514.0,580.1196,582.5246,580.1097,581.7463,10514.0
2025-01-14 13:00:00,582.84,592.83,582.83,588.3,93338.0,581.6265,591.5957,581.6165,587.0751,93338.0
2025-01-14 13:30:00,588.51,592.89,588.08,591.98,38491.0,587.2847,591.6556,586.8556,590.7475,38491.0
2025-01-14 14:00:00,591.98,592.57,589.85,592.13,15465.0,590.7475,591.3362,588.6219,590.8972,15465.0
2025-01-14 14:30:00,591.73,592.95,590.18,590.64,11499.0,590.498,591.7155,588.9512,589.4103,11499.0
2025-01-14 15:00:00,590.31,593.25,589.48,592.87,15920.0,589.081,592.0148,588.2527,591.6356,15920.0
2025-01-14 15:30:00,592.87,594.59,590.9,594.0,68293.0,591.6356,593.352,589.6697,592.7633,68293.0
2025-01-15 09:30:00,592.28,595.32,586.08,587.79,29701.0,591.0469,594.0805,584.8598,586.5662,29701.0
2025-01-15 10:00:00,587.5,587.5,580.31,580.6,25667.0,586.2768,586.2768,579.1018,579.3912,25667.0
2025-01-15 10:30:00,579.57,582.33,577.92,581.89,37288.0,578.3633,581.1176,576.7167,580.6785,37288.0
2025-01-15 11:00:00,582.06,582.89,580.47,580.47,23058.0,580.8481,581.6764,579.2614,579.2614,23058.0
2025-01-15 11:30:00,580.75,583.38,580.06,582.05,16038.0,579.5409,582.1654,578.8523,580.8381,16038.0
2025-01-15 12:00:00,581.98,585.1,581.92,583.03,21353.0,580.7683,583.8818,580.7084,581.8161,21353.0
2025-01-15 12:30:00,583.01,583.25,581.1,581.45,17208.0,581.7962,582.0357,579.8901,580.2394,17208.0
2025-01-15 13:00:00,581.47,582.96,580.44,580.53,16103.0,580.2594,581.7463,579.2315,579.3213,16103.0
2025-01-15 13:30:00,580.73,582.99,580.53,582.71,11050.0,579.5209,581.7762,579.3213,581.4968,11050.0
2025-01-15 14:00:00,582.71,582.79,580.0,581.11,12467.0,581.4968,581.5766,578.7924,579.9001,12467.0
2025-01-15 14:30:00,581.02,582.66,580.32,582.4,14203.0,579.8103,581.4469,579.1118,581.1874,14203.0
2025-01-15 15:00:00,582.43,585.16,582.33,584.58,23355.0,581.2174,583.9417,581.1176,583.3629,23355.0
2025-01-15 15:30:00,584.42,584.5,582.01,583.36,69537.0,583.2032,583.283,580.7982,582.1454,69537.0
2025-01-16 09:30:00,582.12,584.72,581.48,583.26,26249.0,580.908,583.5026,580.2693,582.0456,26249.0
2025-01-16 10:00:00,583.36,586.07,583.13,584.64,18251.0,582.1454,584.8498,581.9159,583.4228,18251.0
2025-01-16 10:30:00,585.24,589.05,584.48,588.62,14402.0,584.0215,587.8236,583.2631,587.3945,14402.0
2025-01-16 11:00:00,588.89,591.01,588.62,590.1,7799.0,587.6639,589.7795,587.3945,588.8714,7799.0
2025-01-16 11:30:00,590.0,592.22,590.0,592.22,10232.0,588.7716,590.987,588.7716,590.987,10232.0
2025-01-16 12:00:00,592.29,593.31,591.86,592.1,7420.0,591.0568,592.0747,590.6277,590.8672,7420.0
2025-01-16 12:30:00,592.59,593.4,592.59,593.07,25144.0,591.3562,592.1645,591.3562,591.8352,25144.0
2025-01-16 13:00:00,592.64,593.03,591.48,591.64,8565.0,591.4061,591.7953,590.2485,590.4082,8565.0
2025-01-16 13:30:00,591.17,592.26,591.17,591.24,7226.0,589.9392,591.0269,589.9392,590.009,7226.0
2025-01-16 14:00:00,591.05,592.64,590.27,592.64,9338.0,589.8194,591.4061,589.041,591.4061,9338.0
2025-01-16 14:30:00,592.84,593.65,591.52,591.85,10784.0,591.6057,592.414,590.2884,590.6177,10784.0
2025-01-16 15:00:00,591.61,593.26,591.52,592.68,7802.0,590.3782,592.0248,590.2884,591.446,7802.0
2025-01-16 15:30:00,593.23,595.79,593.23,595.06,71177.0,591.9949,594.5495,591.9949,593.8211,71177.0
2025-01-17 09:30:00,594.46,595.04,586.54,588.83,97496.0,593.2223,593.8011,585.3188,587.604,97496.0
2025-01-17 10:00:00,588.98,592.1,588.17,591.8,14202.0,587.7537,590.8672,586.9454,590.5679,14202.0
2025-01-17 10:30:00,591.18,594.01,591.17,592.64,5715.0,589.9491,592.7732,589.9392,591.4061,5715.0
2025-01-17 11:00:00,592.34,594.71,592.17,593.13,5235.0,591.1067,593.4718,590.9371,591.8951,5235.0
2025-01-17 11:30:00,593.1,593.5,592.01,593.5,6603.0,591.8651,592.2643,590.7774,592.2643,6603.0
2025-01-17 12:00:00,593.37,595.08,592.52,594.35,10041.0,592.1346,593.841,591.2864,593.1125,10041.0
2025-01-17 12:30:00,594.44,595.68,594.44,595.0,10646.0,593.2024,594.4398,593.2024,593.7612,10646.0
2025-01-17 13:00:00,595.08,596.35,594.6,595.41,9145.0,593.841,595.1084,593.362,594.1703,9145.0
2025-01-17 13:30:00,595.94,596.56,595.4,596.4,9282.0,594.6992,595.3179,594.1604,595.1583,9282.0
2025-01-17 14:00:00,596.55,597.42,596.17,596.37,10967.0,595.308,596.1761,594.9288,595.1283,10967.0
2025-01-17 14:30:00,596.27,598.01,596.04,596.24,16037.0,595.0285,596.7649,594.799,594.9986,16037.0
2025-01-17 15:00:00,596.2,597.9,595.81,596.82,23188.0,594.9587,596.6551,594.5695,595.5774,23188.0
2025-01-17 15:30:00,596.58,596.84,592.34,592.53,63215.0,595.3379,595.5974,591.1067,591.2963,63215.0
2025-01-21 09:30:00,595.22,598.0,593.27,594.23,29598.0,593.9807,596.7549,592.0348,592.9928,29598.0
2025-01-21 10:00:00,594.23,595.19,588.93,589.62,15682.0,592.9928,593.9508,587.7038,588.3924,15682.0
2025-01-21 10:30:00,590.28,591.06,587.02,587.43,20992.0,589.051,589.8294,585.7978,586.2069,20992.0
2025-01-21 11:00:00,587.71,590.13,587.71,589.44,33946.0,586.4864,588.9013,586.4864,588.2128,33946.0
2025-01-21 11:30:00,589.44,590.32,588.27,588.73,13099.0,588.2128,589.0909,587.0452,587.5042,13099.0
2025-01-21 12:00:00,588.73,589.52,585.66,586.72,43681.0,587.5042,588.2926,584.4406,585.4984,43681.0
2025-01-21 12:30:00,586.63,587.5,586.09,586.89,16933.0,585.4086,586.2768,584.8697,585.6681,16933.0
2025-01-21 13:00:00,587.02,587.95,585.65,587.23,22939.0,585.7978,586.7259,584.4307,586.0074,22939.0
2025-01-21 13:30:00,586.65,586.87,583.38,583.76,9762.0,585.4286,585.6481,582.1654,582.5446,9762.0
2025-01-21 14:00:00,583.81,584.0,582.62,582.62,18489.0,582.5945,582.7841,581.407,581.407,18489.0
2025-01-21 14:30:00,582.49,583.83,581.9,582.2,19092.0,581.2772,582.6144,580.6885,580.9878,19092.0
2025-01-21 15:00:00,582.22,584.92,581.93,583.8,24785.0,581.0078,583.7022,580.7184,582.5845,24785.0
2025-01-21 15:30:00,583.8,586.44,583.79,585.87,101241.0,582.5845,585.219,582.5745,584.6502,101241.0
2025-01-22 09:30:00,588.0,588.0,577.91,579.18,39596.0,586.7758,586.7758,576.7068,577.9741,39596.0
2025-01-22 10:00:00,579.18,582.96,578.42,580.5,26248.0,577.9741,581.7463,577.2157,579.2914,26248.0
2025-01-22 10:30:00,580.25,584.76,579.5,584.64,26542.0,579.0419,583.5425,578.2935,583.4228,26542.0
2025-01-22 11:00:00,585.06,586.02,583.68,586.02,15431.0,583.8419,584.7999,582.4648,584.7999,15431.0
2025-01-22 11:30:00,585.89,586.51,584.53,585.88,15370.0,584.6702,585.2889,583.313,584.6602,15370.0
2025-01-22 12:00:00,585.89,586.52,584.88,585.47,21781.0,584.6702,585.2988,583.6623,584.251,21781.0
2025-01-22 12:30:00,585.22,585.89,584.25,584.83,9607.0,584.0015,584.6702,583.0336,583.6124,9607.0
2025-01-22 13:00:00,584.89,584.9,583.96,584.56,7289.0,583.6722,583.6822,582.7442,583.3429,7289.0
2025-01-22 13:30:00,584.23,584.63,583.6,584.13,13532.0,583.0136,583.4128,582.3849,582.9138,13532.0
2025-01-22 14:00:00,584.44,587.19,583.63,586.05,22198.0,583.2232,585.9674,582.4149,584.8298,22198.0
2025-01-22 14:30:00,586.15,587.47,585.33,585.33,22935.0,584.9296,586.2469,584.1113,584.1113,22935.0
2025-01-22 15:00:00,585.38,587.09,585.3,586.44,33807.0,584.1612,585.8677,584.0814,585.219,33807.0
2025-01-22 15:30:00,586.89,586.9,583.9,584.19,31797.0,585.6681,585.6781,582.6843,582.9737,31797.0
2025-01-23 09:30:00,592.5,593.21,585.57,586.79,16913.0,591.2664,591.9749,584.3508,585.5683,16913.0
2025-01-23 10:00:00,586.91,588.63,586.15,587.01,10937.0,585.688,587.4045,584.9296,585.7878,10937.0
2025-01-23 10:30:00,587.37,591.13,586.79,590.87,9337.0,586.1471,589.8992,585.5683,589.6398,9337.0
2025-01-23 11:00:00,591.67,593.7,590.92,593.3,11295.0,590.4381,592.4639,589.6897,592.0647,11295.0
2025-01-23 11:30:00,593.3,594.78,590.71,592.04,15991.0,592.0647,593.5416,589.4801,590.8074,15991.0
2025-01-23 12:00:00,592.04,593.99,591.44,593.99,8696.0,590.8074,592.7533,590.2086,592.7533,8696.0
2025-01-23 12:30:00,593.83,595.9,593.79,595.66,19706.0,592.5936,594.6593,592.5537,594.4198,19706.0
2025-01-23 13:00:00,595.2,596.79,595.2,596.35,13098.0,593.9608,595.5475,593.9608,595.1084,13098.0
2025-01-23 13:30:00,596.46,597.52,595.89,596.35,8733.0,595.2181,596.2759,594.6493,595.1084,8733.0
2025-01-23 14:00:00,596.37,597.11,595.34,596.18,11575.0,595.1283,595.8668,594.1005,594.9387,11575.0
2025-01-23 14:30:00,595.8,596.38,594.86,595.73,13109.0,594.5595,595.1383,593.6215,594.4897,13109.0
2025-01-23 15:00:00,595.15,596.78,594.64,596.78,19426.0,593.9109,595.5375,593.4019,595.5375,19426.0
2025-01-23 15:30:00,596.37,598.13,594.9,597.14,81525.0,595.1283,596.8847,593.6614,595.8967,81525.0
2025-01-24 09:30:00,598.06,598.06,593.57,594.4,18393.0,596.8148,596.8148,592.3342,593.1624,18393.0
2025-01-24 10:00:00,594.65,595.23,593.58,594.87,23872.0,593.4119,593.9907,592.3441,593.6315,23872.0
2025-01-24 10:30:00,594.65,594.65,586.52,588.6,29622.0,593.4119,593.4119,585.2988,587.3745,29622.0
2025-01-24 11:00:00,588.73,590.78,588.56,590.38,17528.0,587.5042,589.55,587.3346,589.1508,17528.0
2025-01-24 11:30:00,590.37,591.17,588.6,590.68,14265.0,589.1408,589.9392,587.3745,589.4502,14265.0
2025-01-24 12:00:00,590.26,592.63,589.77,592.24,7828.0,589.0311,591.3961,588.5421,591.0069,7828.0
2025-01-24 12:30:00,592.1,593.04,591.1,592.54,5504.0,590.8672,591.8053,589.8693,591.3063,5504.0
2025-01-24 13:00:00,592.54,593.47,592.11,592.96,12093.0,591.3063,592.2344,590.8772,591.7254,12093.0
2025-01-24 13:30:00,592.96,593.46,590.48,590.48,7247.0,591.7254,592.2244,589.2506,589.2506,7247.0
2025-01-24 14:00:00,590.89,591.65,590.89,591.51,5735.0,589.6597,590.4182,589.6597,590.2785,5735.0
2025-01-24 14:30:00,591.56,592.12,591.17,591.9,6210.0,590.3283,590.8872,589.9392,590.6676,6210.0
2025-01-24 15:00:00,591.81,592.75,591.41,592.37,9789.0,590.5778,591.5159,590.1787,591.1367,9789.0
2025-01-24 15:30:00,592.35,592.86,590.21,591.43,40845.0,591.1167,591.6256,588.9812,590.1986,40845.0
2025-01-27 09:30:00,596.75,601.94,592.52,600.98,30885.0,595.5075,600.6867,591.2864,599.7287,30885.0
2025-01-27 10:00:00,601.92,602.82,598.26,598.89,15295.0,600.6668,601.5649,597.0144,597.6431,15295.0
2025-01-27 10:30:00,598.88,600.35,595.91,595.92,8663.0,597.6331,599.1,594.6693,594.6793,8663.0
2025-01-27 11:00:00,596.02,598.11,594.83,597.67,10171.0,594.7791,596.8647,593.5915,596.4256,10171.0
2025-01-27 11:30:00,597.53,600.25,597.53,599.63,23890.0,596.2859,599.0003,596.2859,598.3815,23890.0
2025-01-27 12:00:00,599.52,602.15,598.7,601.9,11249.0,598.2718,600.8963,597.4535,600.6468,11249.0
2025-01-27 12:30:00,601.79,602.06,600.18,600.58,8633.0,600.5371,600.8065,598.9304,599.3296,8633.0
2025-01-27 13:00:00,600.58,600.93,599.0,599.88,25023.0,599.3296,599.6788,597.7529,598.631,25023.0
2025-01-27 13:30:00,599.44,601.5,599.43,601.5,13188.0,598.1919,600.2477,598.182,600.2477,13188.0
2025-01-27 14:00:00,601.87,602.44,601.12,601.73,10752.0,600.6169,601.1857,599.8684,600.4772,10752.0
2025-01-27 14:30:00,602.17,602.45,601.37,601.49,8895.0,600.9163,601.1957,600.1179,600.2377,8895.0
2025-01-27 15:00:00,601.49,601.5,599.78,601.01,14903.0,600.2377,600.2477,598.5312,599.7587,14903.0
2025-01-27 15:30:00,600.68,604.86,599.49,604.77,61076.0,599.4294,603.6007,598.2418,603.5108,61076.0
2025-01-28 09:30:00,606.26,607.83,598.25,600.91,20570.0,604.9977,606.5645,597.0044,599.6589,20570.0
2025-01-28 10:00:00,600.8,602.51,599.59,600.7,19918.0,599.5491,601.2556,598.3416,599.4493,19918.0
2025-01-28 10:30:00,600.52,603.86,599.73,602.83,14210.0,599.2697,602.6027,598.4813,601.5749,14210.0
2025-01-28 11:00:00,601.96,602.18,597.49,597.82,8702.0,600.7067,600.9262,596.246,596.5753,8702.0
2025-01-28 11:30:00,598.19,599.61,597.09,599.59,17698.0,596.9445,598.3616,595.8468,598.3416,17698.0
2025-01-28 12:00:00,599.59,599.59,598.54,598.9,6040.0,598.3416,598.3416,597.2938,597.6531,6040.0
2025-01-28 12:30:00,599.28,600.5,599.23,600.5,7623.0,598.0323,599.2497,597.9824,599.2497,7623.0
2025-01-28 13:00:00,600.73,602.06,600.6,600.84,5942.0,599.4793,600.8065,599.3495,599.589,5942.0
2025-01-28 13:30:00,601.69,602.0,600.19,600.2,3217.0,600.4373,600.7466,598.9404,598.9504,3217.0
2025-01-28 14:00:00,600.18,600.45,598.9,600.27,13425.0,598.9304,599.1998,597.6531,599.0202,13425.0
2025-01-28 14:30:00,600.75,601.08,599.99,600.58,10995.0,599.4992,599.8285,598.7408,599.3296,10995.0
2025-01-28 15:00:00,600.88,602.37,600.88,601.63,12517.0,599.6289,601.1158,599.6289,600.3774,12517.0
2025-01-28 15:30:00,601.62,603.51,601.4,603.06,41263.0,600.3674,602.2535,600.1479,601.8044,41263.0
2025-01-29 09:30:00,604.56,605.42,596.49,599.8,44710.0,603.3013,604.1595,595.2481,598.5512,44710.0
2025-01-29 10:00:00,600.19,603.03,599.55,602.45,7504.0,598.9404,601.7745,598.3017,601.1957,7504.0
2025-01-29 10:30:00,602.92,603.48,602.07,602.25,3203.0,601.6647,602.2235,600.8165,600.9961,3203.0
2025-01-29 11:00:00,602.31,602.78,601.63,602.1,8377.0,601.056,601.525,600.3774,600.8464,8377.0
2025-01-29 11:30:00,602.1,603.44,602.05,602.7,7308.0,600.8464,602.1836,600.7965,601.4452,7308.0
2025-01-29 12:00:00,602.7,604.28,602.69,603.44,4184.0,601.4452,603.0219,601.4352,602.1836,4184.0
2025-01-29 12:30:00,603.16,603.22,601.44,601.91,10106.0,601.9042,601.9641,600.1878,600.6568,10106.0
2025-01-29 13:00:00,602.07,603.71,602.03,603.71,7792.0,600.8165,602.4531,600.7766,602.4531,7792.0
2025-01-29 13:30:00,603.49,603.61,602.8,603.13,3964.0,602.2335,602.3533,601.5449,601.8743,3964.0
2025-01-29 14:00:00,602.74,602.74,600.49,601.66,10343.0,601.4851,601.4851,599.2398,600.4073,10343.0
2025-01-29 14:30:00,601.91,603.89,601.64,603.57,11795.0,600.6568,602.6327,600.3874,602.3133,11795.0
2025-01-29 15:00:00,603.56,604.99,602.79,604.97,12087.0,602.3034,603.7304,601.535,603.7104,12087.0
2025-01-29 15:30:00,604.97,605.68,603.14,603.29,56369.0,603.7104,604.419,601.8842,602.0339,56369.0
2025-01-30 09:30:00,605.98,610.84,605.73,609.67,15086.0,604.7183,609.5682,604.4688,608.4006,15086.0
2025-01-30 10:00:00,609.68,611.31,608.93,609.63,10747.0,608.4106,610.0372,607.6622,608.3607,10747.0
2025-01-30 10:30:00,609.6,610.32,607.67,608.98,9327.0,608.3308,609.0493,606.4048,607.7121,9327.0
2025-01-30 11:00:00,608.63,609.38,607.89,608.61,6033.0,607.3628,608.1112,606.6244,607.3429,6033.0
2025-01-30 11:30:00,608.21,608.54,604.84,605.47,9273.0,606.9437,607.273,603.5807,604.2094,9273.0
2025-01-30 12:00:00,605.47,606.96,604.11,606.96,14073.0,604.2094,605.6963,602.8522,605.6963,14073.0
2025-01-30 12:30:00,606.98,608.04,606.57,607.22,8641.0,605.7162,606.774,605.3071,605.9557,8641.0
2025-01-30 13:00:00,606.72,607.38,606.72,607.12,12041.0,605.4568,606.1154,605.4568,605.856,12041.0
2025-01-30 13:30:00,607.1,608.23,606.74,606.88,11695.0,605.836,606.9636,605.4767,605.6165,11695.0
2025-01-30 14:00:00,606.7,607.26,606.1,606.1,6643.0,605.4368,605.9957,604.8381,604.8381,6643.0
2025-01-30 14:30:00,606.21,606.21,604.76,605.07,8135.0,604.9478,604.9478,603.5009,603.8102,8135.0
2025-01-30 15:00:00,605.07,606.3,604.16,606.29,14085.0,603.8102,605.0377,602.9021,605.0277,14085.0
2025-01-30 15:30:00,606.59,607.17,604.28,604.8,28938.0,605.3271,605.9058,603.0219,603.5408,28938.0
2025-01-31 09:30:00,604.11,604.5,594.31,596.2,17941.0,602.8522,603.2414,593.0726,594.9587,17941.0
2025-01-31 10:00:00,596.19,598.62,595.66,597.1,12025.0,594.9487,597.3737,594.4198,595.8568,12025.0
2025-01-31 10:30:00,596.79,599.3,596.79,598.52,6111.0,595.5475,598.0522,595.5475,597.2739,6111.0
2025-01-31 11:00:00,598.52,599.28,596.7,596.71,9757.0,597.2739,598.0323,595.4576,595.4676,9757.0
2025-01-31 11:30:00,596.68,597.36,595.43,596.65,9539.0,595.4377,596.1163,594.1903,595.4078,9539.0
2025-01-31 12:00:00,597.0,598.49,596.5,598.08,6698.0,595.757,597.2439,595.2581,596.8348,6698.0
2025-01-31 12:30:00,598.06,598.55,597.07,597.23,8109.0,596.8148,597.3038,595.8269,595.9865,8109.0
2025-01-31 13:00:00,596.95,597.5,595.66,596.58,8184.0,595.7071,596.256,594.4198,595.3379,8184.0
2025-01-31 13:30:00,596.15,596.15,594.37,594.91,10170.0,594.9088,594.9088,593.1325,593.6714,10170.0
2025-01-31 14:00:00,594.36,594.66,592.43,593.94,11971.0,593.1225,593.4219,591.1965,592.7034,11971.0
2025-01-31 14:30:00,594.0,594.51,592.95,593.94,7274.0,592.7633,593.2722,591.7155,592.7034,7274.0
2025-01-31 15:00:00,593.8,594.53,592.99,593.0,10061.0,592.5637,593.2922,591.7554,591.7654,10061.0
2025-01-31 15:30:00,593.04,595.71,591.98,594.64,99506.0,591.8053,594.4697,590.7475,593.4019,99506.0
2025-02-03 09:30:00,594.0,601.31,590.28,591.11,37997.0,592.7633,600.058,589.051,589.8793,37997.0
2025-02-03 10:00:00,590.59,595.73,590.55,595.56,42791.0,589.3604,594.4897,589.3205,594.32,42791.0
2025-02-03 10:30:00,595.57,596.98,595.22,595.96,24620.0,594.33,595.7371,593.9807,594.7192,24620.0
2025-02-03 11:00:00,596.32,599.28,595.23,598.36,30820.0,595.0784,598.0323,593.9907,597.1142,30820.0
2025-02-03 11:30:00,598.23,600.15,597.26,598.3,22880.0,596.9845,598.9005,596.0165,597.0543,22880.0
2025-02-03 12:00:00,598.2,598.2,596.47,597.63,17298.0,596.9545,596.9545,595.2281,596.3857,17298.0
2025-02-03 12:30:00,597.63,597.9,594.66,595.09,11627.0,596.3857,596.6551,593.4219,593.851,11627.0
2025-02-03 13:00:00,595.07,597.08,594.61,596.88,25547.0,593.831,595.8369,593.372,595.6373,25547.0
2025-02-03 13:30:00,596.88,600.66,596.45,600.13,31977.0,595.6373,599.4094,595.2082,598.8805,31977.0
2025-02-03 14:00:00,600.12,601.92,599.13,601.79,19220.0,598.8705,600.6668,597.8826,600.5371,19220.0
2025-02-03 14:30:00,601.57,602.19,601.34,601.4,14002.0,600.3175,600.9362,600.088,600.1479,14002.0
2025-02-03 15:00:00,601.72,601.82,599.42,599.46,16939.0,600.4672,600.567,598.172,598.2119,16939.0
2025-02-03 15:30:00,599.43,601.89,598.53,600.33,124570.0,598.182,600.6368,597.2838,599.0801,124570.0
2025-02-04 09:30:00,595.12,606.34,595.12,605.36,44616.0,593.8809,605.0776,593.8809,604.0996,44616.0
2025-02-04 10:00:00,605.86,605.87,602.54,603.99,32363.0,604.5986,604.6086,601.2855,602.7325,32363.0
2025-02-04 10:30:00,601.9,604.59,601.46,603.98,7127.0,600.6468,603.3312,600.2077,602.7225,7127.0
2025-02-04 11:00:00,604.17,604.94,603.01,603.06,15073.0,602.9121,603.6805,601.7545,601.8044,15073.0
2025-02-04 11:30:00,602.9,604.17,600.43,601.77,9059.0,601.6447,602.9121,599.1799,600.5171,9059.0
2025-02-04 12:00:00,602.41,602.6,600.68,601.47,8055.0,601.1558,601.3454,599.4294,600.2177,8055.0
2025-02-04 12:30:00,601.35,602.06,600.92,601.53,7309.0,600.098,600.8065,599.6689,600.2776,7309.0
2025-02-04 13:00:00,602.06,602.95,601.88,602.01,8016.0,600.8065,601.6946,600.6269,600.7566,8016.0
2025-02-04 13:30:00,601.93,603.13,601.93,602.77,5173.0,600.6768,601.8743,600.6768,601.515,5173.0
2025-02-04 14:00:00,603.0,603.27,602.42,602.42,7165.0,601.7445,602.014,601.1657,601.1657,7165.0
2025-02-04 14:30:00,602.65,602.65,600.6,600.97,12397.0,601.3953,601.3953,599.3495,599.7188,12397.0
2025-02-04 15:00:00,601.19,602.52,600.2,602.52,47020.0,599.9383,601.2655,598.9504,601.2655,47020.0
2025-02-04 15:30:00,602.51,605.01,601.34,603.3,77969.0,601.2556,603.7503,600.088,602.0439,77969.0
2025-02-05 09:30:00,610.72,612.98,605.02,609.91,28562.0,609.4485,611.7038,603.7603,608.6401,28562.0
2025-02-05 10:00:00,611.24,612.41,608.3,609.57,25328.0,609.9674,611.1349,607.0335,608.3009,25328.0
2025-02-05 10:30:00,609.81,610.05,605.69,606.32,19716.0,608.5404,608.7799,604.4289,605.0576,19716.0
2025-02-05 11:00:00,606.55,608.82,605.17,606.3,54849.0,605.2871,607.5524,603.91,605.0377,54849.0
2025-02-05 11:30:00,605.86,608.02,603.83,606.7,44205.0,604.5986,606.7541,602.5728,605.4368,44205.0
2025-02-05 12:00:00,606.0,606.96,604.56,605.11,13537.0,604.7383,605.6963,603.3013,603.8501,13537.0
2025-02-05 12:30:00,605.11,607.35,604.91,606.18,10137.0,603.8501,606.0855,603.6506,604.9179,10137.0
2025-02-05 13:00:00,606.51,610.11,605.81,609.6,26861.0,605.2472,608.8397,604.5487,608.3308,26861.0
2025-02-05 13:30:00,608.81,610.98,607.95,607.95,20584.0,607.5424,609.7079,606.6842,606.6842,20584.0
2025-02-05 14:00:00,607.91,608.94,607.59,608.94,28496.0,606.6443,607.6722,606.325,607.6722,28496.0
2025-02-05 14:30:00,608.97,609.3,606.73,607.27,34380.0,607.7021,608.0314,605.4668,606.0056,34380.0
2025-02-05 15:00:00,607.42,607.6,604.86,605.73,97824.0,606.1553,606.335,603.6007,604.4688,97824.0
2025-02-05 15:30:00,605.79,607.02,603.72,606.98,205232.0,604.5287,605.7562,602.463,605.7162,205232.0
2025-02-06 09:30:00,590.0,590.0,570.51,571.73,166051.0,588.7716,588.7716,569.3222,570.5396,166051.0
2025-02-06 10:00:00,571.61,588.56,570.94,582.26,93197.0,570.4199,587.3346,569.7513,581.0477,93197.0
2025-02-06 10:30:00,582.83,588.28,581.44,587.11,54684.0,581.6165,587.0552,580.2294,585.8876,54684.0
2025-02-06 11:00:00,587.11,593.83,585.01,592.06,32511.0,585.8876,592.5936,583.792,590.8273,32511.0
2025-02-06 11:30:00,592.04,593.28,575.0,592.73,37110.0,590.8074,592.0448,573.8028,591.4959,37110.0
2025-02-06 12:00:00,592.52,597.15,591.84,597.04,36117.0,591.2864,595.9067,590.6078,595.7969,36117.0
2025-02-06 12:30:00,596.71,597.26,590.6,592.55,58024.0,595.4676,596.0165,589.3703,591.3163,58024.0
2025-02-06 13:00:00,592.01,594.01,588.73,592.32,34562.0,590.7774,592.7732,587.5042,591.0868,34562.0
2025-02-06 13:30:00,592.56,594.89,591.22,593.5,15892.0,591.3263,593.6514,589.9891,592.2643,15892.0
2025-02-06 14:00:00,593.62,595.21,592.46,594.01,22016.0,592.3841,593.9708,591.2265,592.7732,22016.0
2025-02-06 14:30:00,593.42,598.24,592.56,597.96,24337.0,592.1845,596.9944,591.3263,596.715,24337.0
2025-02-06 15:00:00,597.62,599.2,596.58,597.28,23000.0,596.3757,597.9524,595.3379,596.0364,23000.0
2025-02-06 15:30:00,597.06,599.88,595.95,599.87,116249.0,595.8169,598.631,594.7092,598.621,116249.0
2025-02-07 09:30:00,598.0,598.43,591.13,595.01,27421.0,596.7549,597.184,589.8992,593.7712,27421.0
2025-02-07 10:00:00,594.56,601.87,592.6,600.12,32346.0,593.3221,600.6169,591.3662,598.8705,32346.0
2025-02-07 10:30:00,600.44,600.65,598.09,598.89,13829.0,599.1899,599.3994,596.8448,597.6431,13829.0
2025-02-07 11:00:00,598.48,600.45,597.8,597.94,21019.0,597.2339,599.1998,596.5554,596.6951,21019.0
2025-02-07 11:30:00,598.66,600.59,598.09,599.52,12337.0,597.4136,599.3395,596.8448,598.2718,12337.0
2025-02-07 12:00:00,598.99,600.81,598.99,599.17,9541.0,597.7429,599.5591,597.7429,597.9225,9541.0
2025-02-07 12:30:00,599.06,599.26,597.59,597.59,8882.0,597.8127,598.0123,596.3458,596.3458,8882.0
2025-02-07 13:00:00,597.18,599.59,597.18,599.26,7032.0,595.9366,598.3416,595.9366,598.0123,7032.0
2025-02-07 13:30:00,599.55,600.52,598.49,598.88,9690.0,598.3017,599.2697,597.2439,597.6331,9690.0
2025-02-07 14:00:00,598.94,600.62,598.8,600.06,10260.0,597.693,599.3695,597.5533,598.8107,10260.0
2025-02-07 14:30:00,599.9,603.2,599.32,603.2,16017.0,598.651,601.9441,598.0722,601.9441,16017.0
2025-02-07 15:00:00,603.21,603.21,600.61,601.21,21332.0,601.9541,601.9541,599.3595,599.9583,21332.0
2025-02-07 15:30:00,601.21,602.29,595.48,595.91,76362.0,599.9583,601.036,594.2402,594.6693,76362.0
2025-02-10 09:30:00,598.51,600.91,583.55,593.01,24052.0,597.2639,599.6589,582.335,591.7753,24052.0
2025-02-10 10:00:00,592.07,593.59,587.27,593.59,17834.0,590.8373,592.3541,586.0473,592.3541,17834.0
2025-02-10 10:30:00,593.74,596.68,593.4,595.01,14170.0,592.5038,595.4377,592.1645,593.7712,14170.0
2025-02-10 11:00:00,594.99,596.68,593.86,594.72,10185.0,593.7512,595.4377,592.6236,593.4818,10185.0
2025-02-10 11:30:00,595.09,596.92,594.7,596.85,12612.0,593.851,595.6772,593.4618,595.6073,12612.0
2025-02-10 12:00:00,596.85,598.37,596.62,598.26,8459.0,595.6073,597.1242,595.3778,597.0144,8459.0
2025-02-10 12:30:00,598.48,599.76,597.91,599.39,14214.0,597.2339,598.5113,596.6651,598.142,14214.0
2025-02-10 13:00:00,599.79,601.7,599.79,601.4,10413.0,598.5412,600.4472,598.5412,600.1479,10413.0
2025-02-10 13:30:00,601.35,602.07,600.37,602.07,10777.0,600.098,600.8165,599.12,600.8165,10777.0
2025-02-10 14:00:00,601.92,603.52,601.5,602.48,17624.0,600.6668,602.2634,600.2477,601.2256,17624.0
2025-02-10 14:30:00,602.33,604.57,602.22,603.68,20372.0,601.0759,603.3113,600.9662,602.4231,20372.0
2025-02-10 15:00:00,603.56,603.96,603.05,603.52,16319.0,602.3034,602.7025,601.7944,602.2634,16319.0
2025-02-10 15:30:00,603.2,604.51,601.53,603.57,79999.0,601.9441,603.2514,600.2776,602.3133,79999.0
2025-02-11 09:30:00,607.58,607.98,604.39,605.44,19172.0,606.315,606.7142,603.1316,604.1795,19172.0
2025-02-11 10:00:00,605.52,605.93,602.44,603.88,14270.0,604.2593,604.6684,601.1857,602.6227,14270.0
2025-02-11 10:30:00,602.74,604.37,602.43,602.7,10720.0,601.4851,603.1117,601.1757,601.4452,10720.0
2025-02-11 11:00:00,602.7,604.37,601.39,604.37,14006.0,601.4452,603.1117,600.1379,603.1117,14006.0
2025-02-11 11:30:00,604.17,606.68,604.03,604.75,25976.0,602.9121,605.4169,602.7724,603.4909,25976.0
2025-02-11 12:00:00,605.11,605.89,604.4,604.78,9122.0,603.8501,604.6285,603.1416,603.5208,9122.0
2025-02-11 12:30:00,604.91,604.91,602.88,603.98,11269.0,603.6506,603.6506,601.6248,602.7225,11269.0
2025-02-11 13:00:00,604.09,605.52,603.97,605.5,6636.0,602.8323,604.2593,602.7125,604.2393,6636.0
2025-02-11 13:30:00,605.32,605.53,604.42,604.43,8020.0,604.0597,604.2693,603.1616,603.1716,8020.0
2025-02-11 14:00:00,605.3,605.96,604.55,605.96,7318.0,604.0397,604.6984,603.2913,604.6984,7318.0
2025-02-11 14:30:00,605.85,608.27,605.65,607.52,13204.0,604.5886,607.0036,604.389,606.2551,13204.0
2025-02-11 15:00:00,607.45,608.86,607.36,608.45,16789.0,606.1853,607.5923,606.0955,607.1832,16789.0
2025-02-11 15:30:00,608.57,610.93,607.35,610.72,88886.0,607.3029,609.658,606.0855,609.4485,88886.0
2025-02-12 09:30:00,609.59,611.5,604.41,605.93,34465.0,608.3208,610.2268,603.1516,604.6684,34465.0
2025-02-12 10:00:00,605.86,608.68,603.3,608.19,22803.0,604.5986,607.4127,602.0439,606.9237,22803.0
2025-02-12 10:30:00,608.52,608.99,603.22,603.43,21125.0,607.253,607.7221,601.9641,602.1736,21125.0
2025-02-12 11:00:00,603.76,604.1,601.99,604.1,19956.0,602.5029,602.8422,600.7366,602.8422,19956.0
2025-02-12 11:30:00,604.1,604.94,603.52,604.37,12230.0,602.8422,603.6805,602.2634,603.1117,12230.0
2025-02-12 12:00:00,603.91,604.97,603.64,604.4,10571.0,602.6526,603.7104,602.3832,603.1416,10571.0
2025-02-12 12:30:00,604.44,604.54,601.2,601.88,14179.0,603.1815,603.2813,599.9483,600.6269,14179.0
2025-02-12 13:00:00,601.73,602.33,600.2,600.28,11311.0,600.4772,601.0759,598.9504,599.0302,11311.0
2025-02-12 13:30:00,600.29,600.59,598.12,598.13,11527.0,599.0402,599.3395,596.8747,596.8847,11527.0
2025-02-12 14:00:00,598.13,598.6,596.83,596.88,13888.0,596.8847,597.3537,595.5874,595.6373,13888.0
2025-02-12 14:30:00,596.76,597.41,595.62,596.95,12623.0,595.5175,596.1662,594.3799,595.7071,12623.0
2025-02-12 15:00:00,596.81,599.11,596.81,597.71,24151.0,595.5674,597.8626,595.5674,596.4655,24151.0
2025-02-12 15:30:00,598.01,600.06,593.96,595.27,88357.0,596.7649,598.8107,592.7234,594.0306,88357.0
2025-02-13 09:30:00,596.53,599.9,594.37,596.83,18437.0,595.288,598.651,593.1325,595.5874,18437.0
2025-02-13 10:00:00,597.16,597.16,594.02,595.17,13016.0,595.9167,595.9167,592.7832,593.9308,13016.0
2025-02-13 10:30:00,595.35,595.44,590.35,591.48,14952.0,594.1105,594.2003,589.1209,590.2485,14952.0
2025-02-13 11:00:00,591.85,591.9,589.66,590.05,15715.0,590.6177,590.6676,588.4323,588.8215,15715.0
2025-02-13 11:30:00,589.66,592.3,589.66,592.13,27080.0,588.4323,591.0668,588.4323,590.8972,27080.0
2025-02-13 12:00:00,592.25,595.15,592.13,594.77,11233.0,591.0169,593.9109,590.8972,593.5317,11233.0
2025-02-13 12:30:00,594.93,595.42,594.02,595.42,15706.0,593.6913,594.1803,592.7832,594.1803,15706.0
2025-02-13 13:00:00,595.19,598.88,595.12,598.45,16700.0,593.9508,597.6331,593.8809,597.204,16700.0
2025-02-13 13:30:00,598.44,599.99,597.62,598.38,15539.0,597.194,598.7408,596.3757,597.1342,15539.0
2025-02-13 14:00:00,598.56,600.78,598.4,600.06,11649.0,597.3138,599.5292,597.1541,598.8107,11649.0
2025-02-13 14:30:00,599.84,600.41,598.85,600.41,19923.0,598.5911,599.1599,597.6032,599.1599,19923.0
2025-02-13 15:00:00,600.65,600.78,598.82,599.0,31791.0,599.3994,599.5292,597.5732,597.7529,31791.0
2025-02-13 15:30:00,599.0,602.97,599.0,602.47,52781.0,597.7529,601.7146,597.7529,601.2156,52781.0
2025-02-14 09:30:00,600.66,600.66,594.32,595.41,27818.0,599.4094,599.4094,593.0826,594.1703,27818.0
2025-02-14 10:00:00,596.12,602.3,596.12,601.46,16494.0,594.8789,601.046,594.8789,600.2077,16494.0
2025-02-14 10:30:00,601.31,602.78,600.63,600.76,20673.0,600.058,601.525,599.3795,599.5092,20673.0
2025-02-14 11:00:00,600.69,601.89,599.91,599.91,10520.0,599.4393,600.6368,598.661,598.661,10520.0
2025-02-14 11:30:00,599.19,599.75,597.55,597.55,4646.0,597.9425,598.5013,596.3059,596.3059,4646.0
2025-02-14 12:00:00,598.34,598.72,596.2,597.07,6901.0,597.0942,597.4734,594.9587,595.8269,6901.0
2025-02-14 12:30:00,596.84,600.28,596.45,598.63,10793.0,595.5974,599.0302,595.2082,597.3836,10793.0
2025-02-14 13:00:00,599.26,599.34,597.27,597.75,9960.0,598.0123,598.0922,596.0265,596.5055,9960.0
2025-02-14 13:30:00,597.29,599.49,597.29,599.12,10374.0,596.0464,598.2418,596.0464,597.8726,10374.0
2025-02-14 14:00:00,598.78,599.25,597.35,597.69,11789.0,597.5333,598.0023,596.1063,596.4456,11789.0
2025-02-14 14:30:00,597.69,597.96,596.54,597.12,11026.0,596.4456,596.715,595.298,595.8768,11026.0
2025-02-14 15:00:00,597.21,597.55,595.06,595.33,17310.0,595.9666,596.3059,593.8211,594.0905,17310.0
2025-02-14 15:30:00,595.37,595.6,593.27,593.5,47321.0,594.1304,594.3599,592.0348,592.2643,47321.0
2025-02-18 09:30:00,590.34,592.0,585.22,590.31,25538.0,589.1109,590.7674,584.0015,589.081,25538.0
2025-02-18 10:00:00,590.73,596.85,590.32,594.51,26068.0,589.5001,595.6073,589.0909,593.2722,26068.0
2025-02-18 10:30:00,594.35,598.26,593.66,597.09,21280.0,593.1125,597.0144,592.424,595.8468,21280.0
2025-02-18 11:00:00,596.2,596.89,594.95,596.02,18615.0,594.9587,595.6473,593.7113,594.7791,18615.0
2025-02-18 11:30:00,596.01,597.04,594.36,594.55,22289.0,594.7691,595.7969,593.1225,593.3121,22289.0
2025-02-18 12:00:00,594.28,594.28,592.81,593.24,6351.0,593.0427,593.0427,591.5757,592.0049,6351.0
2025-02-18 12:30:00,593.51,594.47,593.16,594.46,17076.0,592.2743,593.2323,591.925,593.2223,17076.0
2025-02-18 13:00:00,594.28,596.26,594.07,596.26,9206.0,593.0427,595.0186,592.8331,595.0186,9206.0
2025-02-18 13:30:00,596.14,596.14,594.3,595.83,7785.0,594.8988,594.8988,593.0626,594.5895,7785.0
2025-02-18 14:00:00,595.46,596.47,594.97,596.26,12556.0,594.2202,595.2281,593.7313,595.0186,12556.0
2025-02-18 14:30:00,596.07,597.67,595.83,596.66,13971.0,594.829,596.4256,594.5895,595.4177,13971.0
2025-02-18 15:00:00,596.27,596.99,596.0,596.66,5058.0,595.0285,595.747,594.7591,595.4177,5058.0
2025-02-18 15:30:00,596.74,600.08,596.4,599.22,86943.0,595.4976,598.8306,595.1583,597.9724,86943.0
2025-02-19 09:30:00,596.8,601.77,596.8,600.25,9113.0,595.5574,600.5171,595.5574,599.0003,9113.0
2025-02-19 10:00:00,600.25,603.81,600.25,602.32,12722.0,599.0003,602.5528,599.0003,601.0659,12722.0
2025-02-19 10:30:00,602.32,604.48,601.52,602.72,27660.0,601.0659,603.2214,600.2676,601.4651,27660.0
2025-02-19 11:00:00,602.87,604.96,601.93,604.12,12202.0,601.6148,603.7005,600.6768,602.8622,12202.0
2025-02-19 11:30:00,604.62,605.83,602.76,605.49,17316.0,603.3612,604.5686,601.505,604.2293,17316.0
2025-02-19 12:00:00,605.12,606.87,605.11,606.59,16184.0,603.8601,605.6065,603.8501,605.3271,16184.0
2025-02-19 12:30:00,606.36,609.88,606.36,609.88,18435.0,605.0975,608.6102,605.0975,608.6102,18435.0
2025-02-19 13:00:00,609.57,611.31,608.66,608.66,16429.0,608.3009,610.0372,607.3927,607.3927,16429.0
2025-02-19 13:30:00,608.86,608.86,605.81,606.74,12098.0,607.5923,607.5923,604.5487,605.4767,12098.0
2025-02-19 14:00:00,607.0,607.01,603.27,603.27,14474.0,605.7362,605.7462,602.014,602.014,14474.0
2025-02-19 14:30:00,602.99,604.58,602.64,603.32,17715.0,601.7346,603.3212,601.3853,602.0639,17715.0
2025-02-19 15:00:00,603.62,604.97,603.09,604.86,14147.0,602.3632,603.7104,601.8343,603.6007,14147.0
2025-02-19 15:30:00,604.72,605.89,602.05,602.96,72174.0,603.461,604.6285,600.7965,601.7046,72174.0
2025-02-20 09:30:00,599.5,601.36,596.85,600.45,12047.0,598.2518,600.1079,595.6073,599.1998,12047.0
2025-02-20 10:00:00,599.9,603.73,598.57,601.66,33414.0,598.651,602.473,597.3238,600.4073,33414.0
2025-02-20 10:30:00,601.13,601.86,599.86,599.87,4233.0,599.8784,600.6069,598.6111,598.621,4233.0
2025-02-20 11:00:00,599.92,601.92,598.46,601.81,18432.0,598.6709,600.6668,597.214,600.557,18432.0
2025-02-20 11:30:00,601.5,602.92,600.56,602.67,37526.0,600.2477,601.6647,599.3096,601.4152,37526.0
2025-02-20 12:00:00,602.22,603.12,601.66,602.74,11918.0,600.9662,601.8643,600.4073,601.4851,11918.0
2025-02-20 12:30:00,602.96,605.2,602.96,603.77,15191.0,601.7046,603.94,601.7046,602.5129,15191.0
2025-02-20 13:00:00,603.55,603.55,600.59,600.99,25176.0,602.2934,602.2934,599.3395,599.7387,25176.0
2025-02-20 13:30:00,601.27,603.73,600.43,602.75,9196.0,600.0181,602.473,599.1799,601.4951,9196.0
2025-02-20 14:00:00,602.74,604.15,602.61,604.08,9874.0,601.4851,602.8921,601.3553,602.8223,9874.0
2025-02-20 14:30:00,603.43,604.59,602.96,603.47,11593.0,602.1736,603.3312,601.7046,602.2136,11593.0
2025-02-20 15:00:00,603.69,604.68,603.52,604.18,19435.0,602.4331,603.421,602.2634,602.9221,19435.0
2025-02-20 15:30:00,603.85,605.22,602.86,603.4,46219.0,602.5928,603.9599,601.6048,602.1437,46219.0
2025-02-21 09:30:00,597.99,604.82,597.67,598.87,40707.0,596.745,603.5607,596.4256,597.6231,40707.0
2025-02-21 10:00:00,597.95,599.1,594.34,596.89,26753.0,596.705,597.8527,593.1026,595.6473,26753.0
2025-02-21 10:30:00,597.1,598.83,596.21,597.36,11732.0,595.8568,597.5832,594.9687,596.1163,11732.0
2025-02-21 11:00:00,597.46,599.2,597.23,598.9,10085.0,596.2161,597.9524,595.9865,597.6531,10085.0
2025-02-21 11:30:00,598.9,600.1,598.49,599.07,10247.0,597.6531,598.8506,597.2439,597.8227,10247.0
2025-02-21 12:00:00,599.07,600.4,598.52,598.67,7277.0,597.8227,599.1499,597.2739,597.4235,7277.0
2025-02-21 12:30:00,598.01,598.33,597.04,597.65,8840.0,596.7649,597.0843,595.7969,596.4057,8840.0
2025-02-21 13:00:00,597.66,598.17,596.22,596.35,13652.0,596.4156,596.9246,594.9786,595.1084,13652.0
2025-02-21 13:30:00,596.69,597.55,595.78,597.55,14540.0,595.4477,596.3059,594.5396,596.3059,14540.0
2025-02-21 14:00:00,597.63,598.13,596.12,596.12,8680.0,596.3857,596.8847,594.8789,594.8789,8680.0
2025-02-21 14:30:00,596.31,599.58,596.2,599.33,7101.0,595.0685,598.3317,594.9587,598.0822,7101.0
2025-02-21 15:00:00,599.19,599.6,597.55,598.16,24224.0,597.9425,598.3516,596.3059,596.9146,24224.0
2025-02-21 15:30:00,598.4,599.59,597.07,597.49,47751.0,597.1541,598.3416,595.8269,596.246,47751.0
2025-02-24 09:30:00,598.87,604.35,598.58,604.35,23864.0,597.6231,603.0917,597.3337,603.0917,23864.0
2025-02-24 10:00:00,604.01,607.57,603.69,604.31,29184.0,602.7524,606.305,602.4331,603.0518,29184.0
2025-02-24 10:30:00,605.31,606.73,603.88,605.65,5082.0,604.0497,605.4668,602.6227,604.389,5082.0
2025-02-24 11:00:00,605.65,608.57,605.21,608.16,7471.0,604.389,607.3029,603.9499,606.8938,7471.0
2025-02-24 11:30:00,608.38,608.39,605.43,605.59,7892.0,607.1133,607.1233,604.1695,604.3291,7892.0
2025-02-24 12:00:00,605.5,605.93,604.84,605.56,7144.0,604.2393,604.6684,603.5807,604.2992,7144.0
2025-02-24 12:30:00,605.56,605.56,603.58,603.59,8047.0,604.2992,604.2992,602.3233,602.3333,8047.0
2025-02-24 13:00:00,603.65,604.21,603.27,603.62,5633.0,602.3932,602.952,602.014,602.3632,5633.0
2025-02-24 13:30:00,603.94,603.94,602.82,603.41,5535.0,602.6826,602.6826,601.5649,602.1537,5535.0
2025-02-24 14:00:00,603.42,605.22,603.4,605.22,6406.0,602.1637,603.9599,602.1437,603.9599,6406.0
2025-02-24 14:30:00,605.28,608.37,605.16,608.09,17429.0,604.0198,607.1034,603.9,606.8239,17429.0
2025-02-24 15:00:00,608.09,608.35,607.0,607.17,6944.0,606.8239,607.0834,605.7362,605.9058,6944.0
2025-02-24 15:30:00,607.47,607.53,604.35,605.75,56159.0,606.2052,606.2651,603.0917,604.4888,56159.0
2025-02-25 09:30:00,605.0,611.6,601.45,608.97,40258.0,603.7404,610.3266,600.1978,607.7021,40258.0
2025-02-25 10:00:00,607.96,613.0,607.83,611.85,34832.0,606.6942,611.7237,606.5645,610.5761,34832.0
2025-02-25 10:30:00,611.64,618.56,611.53,617.85,49398.0,610.3665,617.2721,610.2568,616.5636,49398.0
2025-02-25 11:00:00,618.06,619.84,617.4,618.78,34961.0,616.7732,618.5495,616.1145,617.4917,34961.0
2025-02-25 11:30:00,618.78,618.78,615.59,616.21,49123.0,617.4917,617.4917,614.3083,614.927,49123.0
2025-02-25 12:00:00,616.38,617.64,614.0,617.5,24893.0,615.0967,616.3541,612.7216,616.2143,24893.0
2025-02-25 12:30:00,617.71,618.56,616.68,618.56,23212.0,616.4239,617.2721,615.396,617.2721,23212.0
2025-02-25 13:00:00,619.19,622.42,618.47,621.96,23688.0,617.9008,621.1241,617.1823,620.6651,23688.0
2025-02-25 13:30:00,621.95,622.97,621.25,621.97,26588.0,620.6551,621.673,619.9565,620.675,26588.0
2025-02-25 14:00:00,621.91,621.91,620.0,620.37,18432.0,620.6152,620.6152,618.7091,619.0784,18432.0
2025-02-25 14:30:00,620.97,625.87,620.97,625.13,38422.0,619.6771,624.5669,619.6771,623.8285,38422.0
2025-02-25 15:00:00,624.82,626.59,624.49,626.05,39075.0,623.5191,625.2854,623.1898,624.7465,39075.0
2025-02-25 15:30:00,625.67,627.93,623.14,627.06,111201.0,624.3673,626.6226,621.8426,625.7544,111201.0
2025-02-26 09:30:00,622.66,627.01,620.26,625.93,43932.0,621.3636,625.7045,618.9686,624.6268,43932.0
2025-02-26 10:00:00,625.94,630.55,625.94,629.46,38872.0,624.6368,629.2372,624.6368,628.1494,38872.0
2025-02-26 10:30:00,628.92,632.92,628.62,630.5,18131.0,627.6106,631.6022,627.3112,629.1873,18131.0
2025-02-26 11:00:00,630.57,632.77,630.56,630.69,20178.0,629.2571,631.4525,629.2472,629.3769,20178.0
2025-02-26 11:30:00,630.5,631.09,629.23,629.45,44486.0,629.1873,629.776,627.9199,628.1395,44486.0
2025-02-26 12:00:00,629.34,630.29,625.32,626.1,8446.0,628.0297,628.9777,624.0181,624.7964,8446.0
2025-02-26 12:30:00,626.14,626.44,620.35,621.61,9242.0,624.8364,625.1357,619.0584,620.3158,9242.0
2025-02-26 13:00:00,621.61,623.35,621.28,622.45,7164.0,620.3158,622.0522,619.9865,621.154,7164.0
2025-02-26 13:30:00,622.14,622.47,620.11,620.63,4444.0,620.8447,621.174,618.8189,619.3378,4444.0
2025-02-26 14:00:00,621.15,621.41,620.02,621.41,5214.0,619.8567,620.1162,618.7291,620.1162,5214.0
2025-02-26 14:30:00,621.42,623.48,621.41,622.91,10435.0,620.1262,622.1819,620.1162,621.6131,10435.0
2025-02-26 15:00:00,622.86,624.8,622.63,624.2,10506.0,621.5632,623.4991,621.3337,622.9004,10506.0
2025-02-26 15:30:00,623.78,625.42,623.5,623.66,54537.0,622.4813,624.1179,622.2018,622.3615,54537.0
2025-02-27 09:30:00,623.84,629.33,621.57,626.97,21109.0,622.5411,628.0197,620.2759,625.6646,21109.0
2025-02-27 10:00:00,626.58,626.98,620.59,623.58,26965.0,625.2754,625.6746,619.2979,622.2817,26965.0
2025-02-27 10:30:00,623.59,624.71,622.24,623.58,17851.0,622.2917,623.4093,620.9445,622.2817,17851.0
2025-02-27 11:00:00,623.37,628.86,623.34,626.43,18402.0,622.0721,627.5507,622.0422,625.1257,18402.0
2025-02-27 11:30:00,626.4,628.22,625.31,625.37,9488.0,625.0958,626.912,624.0081,624.068,9488.0
2025-02-27 12:00:00,625.28,626.66,624.47,626.59,6366.0,623.9781,625.3553,623.1698,625.2854,6366.0
2025-02-27 12:30:00,626.92,627.36,624.35,624.69,11939.0,625.6147,626.0538,623.0501,623.3894,11939.0
2025-02-27 13:00:00,624.59,625.6,623.88,623.88,24547.0,623.2896,624.2975,622.5811,622.5811,24547.0
2025-02-27 13:30:00,623.46,625.55,623.34,623.88,8665.0,622.1619,624.2476,622.0422,622.5811,8665.0
2025-02-27 14:00:00,623.89,624.03,622.38,623.0,9262.0,622.591,622.7307,621.0842,621.7029,9262.0
2025-02-27 14:30:00,622.7,622.84,621.19,622.13,13557.0,621.4035,621.5432,619.8967,620.8347,13557.0
2025-02-27 15:00:00,621.84,622.41,619.64,621.16,37182.0,620.5453,621.1141,618.3499,619.8667,37182.0
2025-02-27 15:30:00,621.17,622.54,619.48,620.86,55788.0,619.8767,621.2438,618.1902,619.5673,55788.0
2025-02-28 09:30:00,624.0,633.69,622.69,625.31,28397.0,622.7008,632.3706,621.3935,624.0081,28397.0
2025-02-28 10:00:00,625.85,627.41,624.11,627.06,16063.0,624.547,626.1037,622.8106,625.7544,16063.0
2025-02-28 10:30:00,626.23,630.31,626.13,629.22,17458.0,624.9262,628.9977,624.8264,627.9099,17458.0
2025-02-28 11:00:00,629.59,629.7,627.7,628.75,23089.0,628.2792,628.3889,626.3931,627.4409,23089.0
2025-02-28 11:30:00,628.28,630.0,627.16,628.47,16996.0,626.9719,628.6883,625.8542,627.1615,16996.0
2025-02-28 12:00:00,628.67,630.5,628.28,628.47,10771.0,627.3611,629.1873,626.9719,627.1615,10771.0
2025-02-28 12:30:00,627.88,629.47,627.69,629.17,19137.0,626.5727,628.1594,626.3831,627.86,19137.0
2025-02-28 13:00:00,629.2,631.72,629.07,631.56,13693.0,627.89,630.4047,627.7603,630.2451,13693.0
2025-02-28 13:30:00,631.61,632.8,630.6,632.0,24298.0,630.295,631.4825,629.2871,630.6842,24298.0
2025-02-28 14:00:00,632.1,634.11,631.95,634.01,7316.0,630.7839,632.7898,630.6343,632.69,7316.0
2025-02-28 14:30:00,633.7,635.9,633.69,635.86,20796.0,632.3806,634.576,632.3706,634.5361,20796.0
2025-02-28 15:00:00,635.86,637.0,634.53,635.4,29535.0,634.5361,635.6737,633.2089,634.0771,29535.0
2025-02-28 15:30:00,635.78,641.7,635.24,640.09,136821.0,634.4563,640.364,633.9174,638.7573,136821.0
2025-03-03 09:30:00,637.63,644.22,636.9,642.27,57540.0,637.0034,643.5869,636.2741,641.6388,57540.0
2025-03-03 10:00:00,642.17,648.47,641.76,644.88,52924.0,641.5389,647.8327,641.1293,644.2462,52924.0
2025-03-03 10:30:00,645.07,647.58,643.53,644.58,33052.0,644.4361,646.9436,642.8976,643.9465,33052.0
2025-03-03 11:00:00,645.14,645.3,642.37,643.05,15290.0,644.506,644.6658,641.7387,642.418,15290.0
2025-03-03 11:30:00,642.63,643.15,641.28,642.41,16416.0,641.9985,642.5179,640.6498,641.7787,16416.0
2025-03-03 12:00:00,642.36,644.47,642.16,643.42,10149.0,641.7287,643.8366,641.5289,642.7877,10149.0
2025-03-03 12:30:00,643.33,644.72,642.99,643.56,11328.0,642.6978,644.0864,642.3581,642.9275,11328.0
2025-03-03 13:00:00,643.73,645.37,643.56,644.63,23327.0,643.0974,644.7358,642.9275,643.9965,23327.0
2025-03-03 13:30:00,644.79,645.3,643.49,643.7,17193.0,644.1563,644.6658,642.8576,643.0674,17193.0
2025-03-03 14:00:00,643.43,645.8,643.43,644.49,14631.0,642.7977,645.1653,642.7977,643.8566,14631.0
2025-03-03 14:30:00,644.32,647.39,643.27,643.35,18355.0,643.6868,646.7538,642.6378,642.7177,18355.0
2025-03-03 15:00:00,643.46,644.16,640.53,642.13,29673.0,642.8276,643.5269,639.9005,641.4989,29673.0
2025-03-03 15:30:00,642.43,645.9,641.42,644.55,91334.0,641.7986,645.2652,640.7896,643.9166,91334.0
2025-03-04 09:30:00,644.53,648.74,639.79,641.81,41228.0,643.8966,648.1024,639.1612,641.1793,41228.0
2025-03-04 10:00:00,642.09,646.33,639.36,644.0,25714.0,641.459,645.6948,638.7317,643.3671,25714.0
2025-03-04 10:30:00,643.35,646.24,640.7,643.75,27529.0,642.7177,645.6049,640.0703,643.1174,27529.0
2025-03-04 11:00:00,644.1,646.05,643.12,646.05,12704.0,643.467,645.4151,642.488,645.4151,12704.0
2025-03-04 11:30:00,646.44,646.5,643.96,645.69,18313.0,645.8047,645.8646,643.3271,645.0554,18313.0
2025-03-04 12:00:00,645.75,648.28,645.47,646.82,19428.0,645.1154,647.6429,644.8357,646.1843,19428.0
2025-03-04 12:30:00,646.82,648.79,646.11,646.57,30138.0,646.1843,648.1524,645.475,645.9346,30138.0
2025-03-04 13:00:00,646.57,648.34,646.05,647.14,14804.0,645.9346,647.7028,645.4151,646.504,14804.0
2025-03-04 13:30:00,646.6,651.65,644.73,651.64,30182.0,645.9646,651.0096,644.0964,650.9996,30182.0
2025-03-04 14:00:00,650.99,653.92,649.54,650.13,25703.0,650.3502,653.2774,648.9017,649.4911,25703.0
2025-03-04 14:30:00,650.42,652.95,649.99,651.61,16432.0,649.7808,652.3083,649.3512,650.9696,16432.0
2025-03-04 15:00:00,651.97,652.5,650.13,650.49,23252.0,651.3293,651.8588,649.4911,649.8507,23252.0
2025-03-04 15:30:00,650.59,650.59,641.28,643.9,74034.0,649.9506,649.9506,640.6498,643.2672,74034.0
2025-03-05 09:30:00,638.89,643.47,621.88,643.47,71639.0,638.2621,642.8376,621.2688,642.8376,71639.0
2025-03-05 10:00:00,643.47,645.17,638.26,638.26,20556.0,642.8376,644.536,637.6327,637.6327,20556.0
2025-03-05 10:30:00,638.26,641.81,637.32,639.73,8504.0,637.6327,641.1793,636.6937,639.1013,8504.0
2025-03-05 11:00:00,640.43,640.43,638.23,639.83,21970.0,639.8006,639.8006,637.6028,639.2012,21970.0
2025-03-05 11:30:00,639.23,640.68,638.87,640.12,17333.0,638.6018,640.0504,638.2421,639.4909,17333.0
2025-03-05 12:00:00,639.92,642.12,639.91,642.12,9842.0,639.2911,641.489,639.2811,641.489,9842.0
2025-03-05 12:30:00,642.46,646.3,642.46,646.14,14733.0,641.8286,645.6648,641.8286,645.505,14733.0
2025-03-05 13:00:00,646.12,647.91,642.99,643.38,30376.0,645.485,647.2733,642.3581,642.7477,30376.0
2025-03-05 13:30:00,643.22,643.55,640.34,642.28,12399.0,642.5879,642.9175,639.7107,641.6488,12399.0
2025-03-05 14:00:00,642.99,644.65,642.7,644.32,15628.0,642.3581,644.0165,642.0684,643.6868,15628.0
2025-03-05 14:30:00,644.47,645.77,644.13,644.82,8180.0,643.8366,645.1354,643.497,644.1863,8180.0
2025-03-05 15:00:00,644.71,645.29,643.63,645.29,11519.0,644.0764,644.6558,642.9975,644.6558,11519.0
2025-03-05 15:30:00,645.11,645.11,639.57,639.62,94063.0,644.476,644.476,638.9415,638.9914,94063.0
2025-03-06 09:30:00,634.24,634.82,626.33,628.67,51768.0,633.6167,634.1961,625.7145,628.0522,51768.0
2025-03-06 10:00:00,628.67,637.6,627.32,635.75,24684.0,628.0522,636.9734,626.7035,635.1252,24684.0
2025-03-06 10:30:00,637.18,640.26,636.57,640.1,23472.0,636.5538,639.6308,635.9444,639.4709,23472.0
2025-03-06 11:00:00,640.05,641.52,639.87,639.89,12505.0,639.421,640.8895,639.2412,639.2611,12505.0
2025-03-06 11:30:00,639.86,640.7,637.31,637.77,31036.0,639.2312,640.0703,636.6837,637.1432,31036.0
2025-03-06 12:00:00,637.75,638.47,636.02,636.27,20165.0,637.1232,637.8425,635.3949,635.6447,20165.0
2025-03-06 12:30:00,636.35,637.87,635.97,637.6,18143.0,635.7246,637.2431,635.345,636.9734,18143.0
2025-03-06 13:00:00,637.59,639.99,637.48,638.43,6656.0,636.9634,639.361,636.8535,637.8026,6656.0
2025-03-06 13:30:00,638.61,639.03,636.4,637.75,10365.0,637.9824,638.402,635.7746,637.1232,10365.0
2025-03-06 14:00:00,637.75,638.48,637.11,637.74,19334.0,637.1232,637.8525,636.4839,637.1133,19334.0
2025-03-06 14:30:00,637.74,640.05,637.73,639.28,23239.0,637.1133,639.421,637.1033,638.6517,23239.0
2025-03-06 15:00:00,639.34,644.29,639.32,644.29,27064.0,638.7117,643.6568,638.6917,643.6568,27064.0
2025-03-06 15:30:00,644.29,646.99,640.79,641.69,162118.0,643.6568,646.3542,640.1603,641.0594,162118.0
2025-03-07 09:30:00,636.64,649.97,636.5,642.92,32284.0,636.0143,649.3312,635.8745,642.2882,32284.0
2025-03-07 10:00:00,643.98,645.25,641.52,642.5,8734.0,643.3471,644.6159,640.8895,641.8686,8734.0
2025-03-07 10:30:00,641.69,649.81,639.74,647.99,35514.0,641.0594,649.1714,639.1113,647.3532,35514.0
2025-03-07 11:00:00,648.4,651.02,647.59,649.55,38514.0,647.7628,650.3802,646.9536,648.9117,38514.0
2025-03-07 11:30:00,649.54,649.89,644.81,644.81,48584.0,648.9017,649.2513,644.1763,644.1763,48584.0
2025-03-07 12:00:00,644.28,650.52,644.28,650.01,24196.0,643.6468,649.8807,643.6468,649.3712,24196.0
2025-03-07 12:30:00,649.82,653.68,647.57,651.89,71664.0,649.1814,653.0376,646.9336,651.2494,71664.0
2025-03-07 13:00:00,651.39,652.87,650.97,650.98,23710.0,650.7498,652.2284,650.3303,650.3402,23710.0
2025-03-07 13:30:00,650.91,651.83,649.79,651.21,14229.0,650.2703,651.1894,649.1514,650.57,14229.0
2025-03-07 14:00:00,652.08,652.2,648.98,649.24,20425.0,651.4392,651.559,648.3422,648.602,20425.0
2025-03-07 14:30:00,649.8,650.9,648.41,648.5,21967.0,649.1614,650.2603,647.7728,647.8627,21967.0
2025-03-07 15:00:00,648.34,650.34,648.17,649.32,23363.0,647.7028,649.7009,647.533,648.6819,23363.0
2025-03-07 15:30:00,649.23,649.99,644.04,644.22,84710.0,648.592,649.3512,643.4071,643.5869,84710.0
2025-03-10 09:30:00,640.0,652.6,633.52,649.34,29450.0,639.371,651.9587,632.8974,648.7019,29450.0
2025-03-10 10:00:00,648.44,652.62,646.2,651.04,40297.0,647.8027,651.9786,645.5649,650.4002,40297.0
2025-03-10 10:30:00,651.04,661.42,649.4,660.44,53343.0,650.4002,660.77,648.7618,659.791,53343.0
2025-03-10 11:00:00,660.1,661.01,655.44,656.34,27174.0,659.4513,660.3604,654.7959,655.695,27174.0
2025-03-10 11:30:00,656.45,661.5,652.43,661.08,54531.0,655.8049,660.8499,651.7888,660.4303,54531.0
2025-03-10 12:00:00,660.5,663.12,659.33,662.2,31811.0,659.8509,662.4683,658.682,661.5492,31811.0
2025-03-10 12:30:00,662.2,663.62,659.89,660.65,26088.0,661.5492,662.9678,659.2415,660.0007,26088.0
2025-03-10 13:00:00,662.07,662.21,657.09,660.01,62978.0,661.4193,661.5592,656.4442,659.3614,62978.0
2025-03-10 13:30:00,660.01,661.32,657.6,657.69,25573.0,659.3614,660.6701,656.9537,657.0437,25573.0
2025-03-10 14:00:00,658.25,660.49,657.05,658.08,39071.0,657.6031,659.8409,656.4043,657.4333,39071.0
2025-03-10 14:30:00,658.08,658.57,655.76,656.15,79874.0,657.4333,657.9228,655.1155,655.5052,79874.0
2025-03-10 15:00:00,655.78,661.9,653.38,660.72,87879.0,655.1355,661.2495,652.7379,660.0707,87879.0
2025-03-10 15:30:00,660.72,662.05,658.63,658.85,182952.0,660.0707,661.3994,657.9827,658.2025,182952.0
2025-03-11 09:30:00,660.0,660.59,648.2,649.97,44039.0,659.3514,659.9408,647.563,649.3312,44039.0
2025-03-11 10:00:00,649.22,657.4,646.19,657.4,31012.0,648.582,656.7539,645.555,656.7539,31012.0
2025-03-11 10:30:00,657.44,660.18,655.91,657.51,20527.0,656.7939,659.5312,655.2654,656.8638,20527.0
2025-03-11 11:00:00,657.46,661.85,656.66,659.43,20611.0,656.8139,661.1996,656.0147,658.7819,20611.0
2025-03-11 11:30:00,658.95,660.61,657.59,657.59,10972.0,658.3024,659.9608,656.9438,656.9438,10972.0
2025-03-11 12:00:00,658.44,659.16,655.94,657.34,13480.0,657.7929,658.5122,655.2954,656.694,13480.0
2025-03-11 12:30:00,657.31,657.31,654.8,654.8,15400.0,656.664,656.664,654.1565,654.1565,15400.0
2025-03-11 13:00:00,655.71,657.22,654.8,656.72,12934.0,655.0656,656.5741,654.1565,656.0746,12934.0
2025-03-11 13:30:00,656.93,656.93,654.21,654.45,11944.0,656.2844,656.2844,653.5671,653.8068,11944.0
2025-03-11 14:00:00,655.58,656.39,652.52,654.36,24931.0,654.9357,655.7449,651.8787,653.7169,24931.0
2025-03-11 14:30:00,654.39,657.49,653.12,655.03,17593.0,653.7469,656.8438,652.4781,654.3863,17593.0
2025-03-11 15:00:00,655.6,656.17,654.07,655.41,11855.0,654.9557,655.5251,653.4272,654.7659,11855.0
2025-03-11 15:30:00,655.41,656.87,652.89,653.44,62931.0,654.7659,656.2245,652.2484,652.7978,62931.0
2025-03-12 09:30:00,651.24,651.98,639.06,639.88,46875.0,650.6,651.3393,638.432,639.2512,46875.0
2025-03-12 10:00:00,640.37,643.08,638.75,641.86,19708.0,639.7407,642.448,638.1223,641.2292,19708.0
2025-03-12 10:30:00,641.83,642.26,636.0,638.16,12641.0,641.1992,641.6288,635.375,637.5328,12641.0
2025-03-12 11:00:00,638.63,639.47,635.8,636.03,16165.0,638.0024,638.8416,635.1752,635.4049,16165.0
2025-03-12 11:30:00,635.66,639.43,635.0,639.43,11567.0,635.0353,638.8016,634.376,638.8016,11567.0
2025-03-12 12:00:00,639.64,640.41,638.84,639.99,7833.0,639.0114,639.7806,638.2122,639.361,7833.0
2025-03-12 12:30:00,639.88,641.74,638.95,639.35,14305.0,639.2512,641.1093,638.3221,638.7217,14305.0
2025-03-12 13:00:00,639.27,642.24,639.24,642.22,12355.0,638.6418,641.6088,638.6118,641.5889,12355.0
2025-03-12 13:30:00,642.31,642.95,641.46,641.46,7758.0,641.6788,642.3181,640.8296,640.8296,7758.0
2025-03-12 14:00:00,641.25,641.6,638.73,640.1,10396.0,640.6198,640.9695,638.1023,639.4709,10396.0
2025-03-12 14:30:00,640.77,643.39,640.77,642.58,8227.0,640.1403,642.7577,640.1403,641.9485,8227.0
2025-03-12 15:00:00,642.3,643.68,641.51,641.88,20686.0,641.6688,643.0474,640.8796,641.2492,20686.0
2025-03-12 15:30:00,641.97,643.07,639.57,640.49,44452.0,641.3391,642.438,638.9415,639.8606,44452.0
2025-03-13 09:30:00,645.56,645.56,639.0,642.96,18565.0,644.9256,644.9256,638.372,642.3281,18565.0
2025-03-13 10:00:00,644.21,644.98,641.91,643.72,9106.0,643.5769,644.3461,641.2792,643.0874,9106.0
2025-03-13 10:30:00,643.78,645.69,642.52,643.68,7951.0,643.1473,645.0554,641.8886,643.0474,7951.0
2025-03-13 11:00:00,643.34,643.57,642.34,642.92,4637.0,642.7078,642.9375,641.7087,642.2882,4637.0
2025-03-13 11:30:00,642.76,643.35,640.16,641.48,72009.0,642.1283,642.7177,639.5309,640.8496,72009.0
2025-03-13 12:00:00,641.6,644.52,641.6,642.88,17183.0,640.9695,643.8866,640.9695,642.2482,17183.0
2025-03-13 12:30:00,642.38,642.84,640.89,641.67,10579.0,641.7487,642.2082,640.2602,641.0394,10579.0
2025-03-13 13:00:00,642.12,642.12,639.14,639.14,3502.0,641.489,641.489,638.5119,638.5119,3502.0
2025-03-13 13:30:00,638.67,639.58,638.52,638.54,3952.0,638.0423,638.9515,637.8925,637.9125,3952.0
2025-03-13 14:00:00,638.89,640.39,638.2,639.07,21805.0,638.2621,639.7607,637.5728,638.442,21805.0
2025-03-13 14:30:00,639.52,645.3,639.12,645.3,22239.0,638.8915,644.6658,638.4919,644.6658,22239.0
2025-03-13 15:00:00,644.68,645.74,643.45,643.48,19760.0,644.0464,645.1054,642.8176,642.8476,19760.0
2025-03-13 15:30:00,643.23,644.36,641.53,643.94,55630.0,642.5979,643.7268,640.8995,643.3072,55630.0
2025-03-14 09:30:00,645.0,646.27,639.17,643.43,19342.0,644.3661,645.6349,638.5419,642.7977,19342.0
2025-03-14 10:00:00,642.01,646.32,640.59,643.8,25607.0,641.3791,645.6848,639.9605,643.1673,25607.0
2025-03-14 10:30:00,644.79,646.28,642.95,645.73,10312.0,644.1563,645.6449,642.3181,645.0954,10312.0
2025-03-14 11:00:00,645.73,650.87,645.73,649.21,13733.0,645.0954,650.2304,645.0954,648.572,13733.0
2025-03-14 11:30:00,649.52,649.93,647.19,647.65,22110.0,648.8817,649.2913,646.554,647.0135,22110.0
2025-03-14 12:00:00,647.65,648.66,646.84,647.31,20708.0,647.0135,648.0225,646.2043,646.6739,20708.0
2025-03-14 12:30:00,647.58,648.32,646.93,647.89,17662.0,646.9436,647.6829,646.2942,647.2533,17662.0
2025-03-14 13:00:00,647.89,649.06,647.55,647.89,10868.0,647.2533,648.4221,646.9136,647.2533,10868.0
2025-03-14 13:30:00,648.03,648.05,646.6,647.0,16689.0,647.3931,647.4131,645.9646,646.3642,16689.0
2025-03-14 14:00:00,646.99,647.94,646.65,646.74,16888.0,646.3542,647.3032,646.0145,646.1044,16888.0
2025-03-14 14:30:00,646.74,649.16,646.16,648.7,25436.0,646.1044,648.522,645.525,648.0625,25436.0
2025-03-14 15:00:00,648.3,649.62,648.07,649.51,49836.0,647.6629,648.9816,647.4331,648.8717,49836.0
2025-03-14 15:30:00,649.25,651.89,647.58,649.74,67541.0,648.6119,651.2494,646.9436,649.1015,67541.0
2025-03-17 09:30:00,650.13,652.4,648.5,652.4,21732.0,649.4911,651.7589,647.8627,651.7589,21732.0
2025-03-17 10:00:00,651.92,653.9,651.34,653.36,12947.0,651.2793,653.2574,650.6999,652.7179,12947.0
2025-03-17 10:30:00,653.23,654.46,651.0,651.2,7138.0,652.588,653.8168,650.3602,650.56,7138.0
2025-03-17 11:00:00,650.85,654.68,650.84,653.08,8154.0,650.2104,654.0366,650.2004,652.4382,8154.0
2025-03-17 11:30:00,653.28,654.09,651.88,651.88,8822.0,652.638,653.4472,651.2394,651.2394,8822.0
2025-03-17 12:00:00,652.63,654.04,651.88,653.58,4447.0,651.9886,653.3972,651.2394,652.9377,4447.0
2025-03-17 12:30:00,653.47,653.69,652.47,653.68,5232.0,652.8278,653.0476,651.8288,653.0376,5232.0
2025-03-17 13:00:00,653.59,655.19,652.56,655.19,6581.0,652.9477,654.5461,651.9187,654.5461,6581.0
2025-03-17 13:30:00,654.62,655.48,653.76,655.11,6767.0,653.9767,654.8358,653.1175,654.4662,6767.0
2025-03-17 14:00:00,655.02,656.44,654.62,655.13,11022.0,654.3763,655.7949,653.9767,654.4862,11022.0
2025-03-17 14:30:00,655.08,656.95,655.07,655.43,10399.0,654.4362,656.3044,654.4262,654.7859,10399.0
2025-03-17 15:00:00,655.41,657.0,654.2,656.98,15181.0,654.7659,656.3543,653.5571,656.3344,15181.0
2025-03-17 15:30:00,656.79,657.17,654.7,654.88,34146.0,656.1445,656.5242,654.0566,654.2364,34146.0
2025-03-18 09:30:00,654.17,655.41,649.48,654.7,40783.0,653.5271,654.7659,648.8417,654.0566,40783.0
2025-03-18 10:00:00,654.65,656.07,653.69,655.04,21116.0,654.0066,655.4252,653.0476,654.3963,21116.0
2025-03-18 10:30:00,655.02,660.41,655.02,659.83,18010.0,654.3763,659.761,654.3763,659.1815,18010.0
2025-03-18 11:00:00,659.83,660.65,658.39,658.75,18548.0,659.1815,660.0007,657.743,658.1026,18548.0
2025-03-18 11:30:00,659.1,660.02,655.79,655.79,13645.0,658.4523,659.3714,655.1455,655.1455,13645.0
2025-03-18 12:00:00,655.8,655.86,653.77,654.94,91690.0,655.1555,655.2155,653.1275,654.2964,91690.0
2025-03-18 12:30:00,655.07,655.07,652.14,652.75,58337.0,654.4262,654.4262,651.4991,652.1085,58337.0
2025-03-18 13:00:00,652.56,653.04,651.42,652.99,31397.0,651.9187,652.3982,650.7798,652.3483,31397.0
2025-03-18 13:30:00,652.8,653.48,652.27,652.8,43780.0,652.1585,652.8378,651.629,652.1585,43780.0
2025-03-18 14:00:00,652.81,658.32,652.57,657.8,40692.0,652.1684,657.673,651.9287,657.1535,40692.0
2025-03-18 14:30:00,657.67,658.95,656.77,658.3,15271.0,657.0237,658.3024,656.1246,657.6531,15271.0
2025-03-18 15:00:00,657.87,661.14,656.55,660.98,25620.0,657.2235,660.4903,655.9048,660.3304,25620.0
2025-03-18 15:30:00,661.12,662.66,659.74,661.65,83608.0,660.4703,662.0088,659.0916,660.9998,83608.0
2025-03-19 09:30:00,661.66,663.15,658.14,660.04,26790.0,661.0098,662.4983,657.4932,659.3913,26790.0
2025-03-19 10:00:00,660.04,662.93,658.14,661.16,30050.0,659.3913,662.2785,657.4932,660.5102,30050.0
2025-03-19 10:30:00,660.99,661.45,655.08,656.7,46519.0,660.3404,660.8,654.4362,656.0546,46519.0
2025-03-19 11:00:00,656.49,657.81,654.64,657.6,41252.0,655.8448,657.1635,653.9967,656.9537,41252.0
2025-03-19 11:30:00,657.6,663.1,657.59,663.02,42611.0,656.9537,662.4483,656.9438,662.3684,42611.0
2025-03-19 12:00:00,662.85,663.75,661.48,661.5,32185.0,662.1986,663.0977,660.8299,660.8499,32185.0
2025-03-19 12:30:00,662.01,664.62,661.73,662.87,35922.0,661.3594,663.9668,661.0797,662.2186,35922.0
2025-03-19 13:00:00,662.49,663.02,659.75,660.42,28043.0,661.8389,662.3684,659.1016,659.771,28043.0
2025-03-19 13:30:00,660.09,662.71,659.74,661.32,16234.0,659.4413,662.0587,659.0916,660.6701,16234.0
2025-03-19 14:00:00,661.29,662.8,660.98,661.63,18135.0,660.6401,662.1486,660.3304,660.9798,18135.0
2025-03-19 14:30:00,661.63,663.71,661.45,662.58,16874.0,660.9798,663.0577,660.8,661.9288,16874.0
2025-03-19 15:00:00,663.01,666.55,662.97,666.26,29746.0,662.3584,665.8949,662.3185,665.6052,29746.0
2025-03-19 15:30:00,666.26,666.99,663.53,663.79,87984.0,665.6052,666.3345,662.8779,663.1377,87984.0
2025-03-20 09:30:00,667.37,667.37,660.84,663.66,20361.0,666.7141,666.7141,660.1906,663.0078,20361.0
2025-03-20 10:00:00,663.87,663.87,660.5,663.77,12022.0,663.2176,663.2176,659.8509,663.1177,12022.0
2025-03-20 10:30:00,664.75,664.86,662.66,662.67,12153.0,664.0967,664.2066,662.0088,662.0188,12153.0
2025-03-20 11:00:00,662.67,664.13,662.31,664.0,16965.0,662.0188,663.4773,661.6591,663.3475,16965.0
2025-03-20 11:30:00,664.15,666.08,663.81,665.72,16549.0,663.4973,665.4254,663.1576,665.0658,16549.0
2025-03-20 12:00:00,665.66,667.08,664.51,665.2,9795.0,665.0058,666.4244,663.857,664.5463,9795.0
2025-03-20 12:30:00,665.44,665.98,664.44,665.65,10299.0,664.786,665.3255,663.787,664.9958,10299.0
2025-03-20 13:00:00,665.32,669.17,664.64,665.41,14239.0,664.6662,668.5124,663.9868,664.7561,14239.0
2025-03-20 13:30:00,665.41,666.61,664.03,664.03,13515.0,664.7561,665.9549,663.3774,663.3774,13515.0
2025-03-20 14:00:00,664.87,666.17,664.87,665.83,11155.0,664.2166,665.5153,664.2166,665.1757,11155.0
2025-03-20 14:30:00,665.83,668.39,665.8,667.13,28586.0,665.1757,667.7331,665.1457,666.4744,28586.0
2025-03-20 15:00:00,666.93,670.0,666.92,668.24,31268.0,666.2746,669.3416,666.2646,667.5833,31268.0
2025-03-20 15:30:00,667.48,668.38,666.0,666.21,73709.0,666.824,667.7231,665.3455,665.5553,73709.0
2025-03-21 09:30:00,666.72,670.0,661.5,663.47,106091.0,666.0648,669.3416,660.8499,662.818,106091.0
2025-03-21 10:00:00,663.47,665.58,661.49,664.61,13527.0,662.818,664.9259,660.8399,663.9569,13527.0
2025-03-21 10:30:00,664.83,665.3,662.62,665.3,11466.0,664.1766,664.6462,661.9688,664.6462,11466.0
2025-03-21 11:00:00,664.88,664.93,663.47,663.48,8757.0,664.2266,664.2765,662.818,662.828,8757.0
2025-03-21 11:30:00,663.5,664.52,663.36,663.37,9573.0,662.8479,663.8669,662.7081,662.7181,9573.0
2025-03-21 12:00:00,663.44,666.21,662.7,665.63,7991.0,662.788,665.5553,662.0487,664.9758,7991.0
2025-03-21 12:30:00,665.63,666.03,664.69,666.03,7643.0,664.9758,665.3755,664.0368,665.3755,7643.0
2025-03-21 13:00:00,666.29,668.61,666.13,667.38,11530.0,665.6352,667.9529,665.4754,666.7241,11530.0
2025-03-21 13:30:00,666.84,669.8,666.84,669.45,11616.0,666.1847,669.1418,666.1847,668.7921,11616.0
2025-03-21 14:00:00,669.8,670.79,666.6,666.6,29295.0,669.1418,670.1308,665.9449,665.9449,29295.0
2025-03-21 14:30:00,666.66,667.26,661.2,662.72,16953.0,666.0048,666.6042,660.5502,662.0687,16953.0
2025-03-21 15:00:00,662.18,663.51,661.1,661.18,41863.0,661.5292,662.8579,660.4503,660.5302,41863.0
2025-03-21 15:30:00,661.11,662.11,657.85,661.21,205559.0,660.4603,661.4593,657.2035,660.5602,205559.0
2025-03-24 09:30:00,663.07,663.39,655.81,659.29,27313.0,662.4184,662.7381,655.1655,658.6421,27313.0
2025-03-24 10:00:00,659.53,662.42,659.32,660.34,16267.0,658.8818,661.769,658.6721,659.691,16267.0
2025-03-24 10:30:00,660.32,661.4,659.14,661.21,10158.0,659.6711,660.75,658.4922,660.5602,10158.0
2025-03-24 11:00:00,661.21,662.61,660.66,662.14,6863.0,660.5602,661.9588,660.0107,661.4893,6863.0
2025-03-24 11:30:00,662.16,663.59,661.55,662.69,6678.0,661.5093,662.9379,660.8999,662.0387,6678.0
2025-03-24 12:00:00,662.83,662.83,660.59,660.59,8462.0,662.1786,662.1786,659.9408,659.9408,8462.0
2025-03-24 12:30:00,660.58,662.03,660.31,660.86,24931.0,659.9308,661.3794,659.6611,660.2105,24931.0
2025-03-24 13:00:00,660.88,661.09,659.72,659.93,15505.0,660.2305,660.4403,659.0717,659.2815,15505.0
2025-03-24 13:30:00,660.21,661.49,660.21,661.08,11739.0,659.5612,660.8399,659.5612,660.4303,11739.0
2025-03-24 14:00:00,661.21,661.21,658.96,659.36,10406.0,660.5602,660.5602,658.3124,658.712,10406.0
2025-03-24 14:30:00,659.2,662.97,659.2,662.84,8195.0,658.5522,662.3185,658.5522,662.1886,8195.0
2025-03-24 15:00:00,662.63,662.84,660.79,662.09,14838.0,661.9788,662.1886,660.1406,661.4393,14838.0
2025-03-24 15:30:00,662.44,663.16,660.85,660.86,72389.0,661.789,662.5083,660.2005,660.2105,72389.0
2025-03-25 09:30:00,662.84,663.93,655.91,659.17,16929.0,662.1886,663.2775,655.2654,658.5222,16929.0
2025-03-25 10:00:00,658.95,662.16,658.1,661.09,14665.0,658.3024,661.5093,657.4533,660.4403,14665.0
2025-03-25 10:30:00,661.28,662.17,659.33,660.67,2174.0,660.6301,661.5193,658.682,660.0207,2174.0
2025-03-25 11:00:00,660.37,660.77,659.23,659.68,5605.0,659.721,660.1206,658.5821,659.0317,5605.0
2025-03-25 11:30:00,660.11,662.0,658.79,658.8,19835.0,659.4613,661.3494,658.1426,658.1526,19835.0
2025-03-25 12:00:00,658.72,658.72,654.37,654.54,14442.0,658.0726,658.0726,653.7269,653.8967,14442.0
2025-03-25 12:30:00,655.01,656.25,653.56,656.25,9753.0,654.3663,655.6051,652.9177,655.6051,9753.0
2025-03-25 13:00:00,655.89,656.57,654.71,655.43,6299.0,655.2454,655.9248,654.0666,654.7859,6299.0
2025-03-25 13:30:00,655.44,657.39,655.09,656.24,9633.0,654.7959,656.7439,654.4462,655.5951,9633.0
2025-03-25 14:00:00,656.68,657.18,655.19,655.87,8313.0,656.0346,656.5342,654.5461,655.2254,8313.0
2025-03-25 14:30:00,656.46,657.0,655.69,655.84,5907.0,655.8149,656.3543,655.0456,655.1955,5907.0
2025-03-25 15:00:00,655.73,656.97,655.2,656.29,8904.0,655.0856,656.3244,654.5561,655.645,8904.0
2025-03-25 15:30:00,656.21,664.25,653.32,664.2,94823.0,655.5651,663.5972,652.6779,663.5473,94823.0
2025-03-26 09:30:00,666.57,669.86,663.06,665.6,37782.0,665.9149,669.2017,662.4084,664.9459,37782.0
2025-03-26 10:00:00,665.6,667.44,663.25,665.54,27440.0,664.9459,666.7841,662.5982,664.8859,27440.0
2025-03-26 10:30:00,665.63,668.91,663.59,665.6,35548.0,664.9758,668.2526,662.9379,664.9459,35548.0
2025-03-26 11:00:00,665.39,665.91,662.08,662.15,14812.0,664.7361,665.2556,661.4293,661.4993,14812.0
2025-03-26 11:30:00,662.16,662.77,660.98,660.98,11393.0,661.5093,662.1187,660.3304,660.3304,11393.0
2025-03-26 12:00:00,661.46,661.66,659.82,660.6,6796.0,660.8099,661.0098,659.1716,659.9508,6796.0
2025-03-26 12:30:00,660.8,661.12,660.24,660.33,2433.0,660.1506,660.4703,659.5911,659.6811,2433.0
2025-03-26 13:00:00,660.73,662.53,660.56,661.66,9805.0,660.0807,661.8789,659.9108,661.0098,9805.0
2025-03-26 13:30:00,661.69,663.15,661.05,661.24,5141.0,661.0397,662.4983,660.4004,660.5902,5141.0
2025-03-26 14:00:00,660.93,662.71,660.55,662.21,5818.0,660.2805,662.0587,659.9008,661.5592,5818.0
2025-03-26 14:30:00,662.53,662.75,660.77,661.34,7292.0,661.8789,662.0987,660.1206,660.6901,7292.0
2025-03-26 15:00:00,661.37,662.47,660.01,661.66,15202.0,660.72,661.819,659.3614,661.0098,15202.0
2025-03-26 15:30:00,661.98,664.9,661.5,662.73,68731.0,661.3294,664.2466,660.8499,662.0787,68731.0
2025-03-27 09:30:00,667.84,668.5,663.02,667.65,21493.0,667.1837,667.843,662.3684,666.9939,21493.0
2025-03-27 10:00:00,667.27,668.27,664.95,664.95,16585.0,666.6142,667.6133,664.2965,664.2965,16585.0
2025-03-27 10:30:00,664.91,666.68,663.37,665.66,12342.0,664.2566,666.0248,662.7181,665.0058,12342.0
2025-03-27 11:00:00,665.61,668.04,665.23,666.76,6721.0,664.9559,667.3835,664.5762,666.1047,6721.0
2025-03-27 11:30:00,666.64,668.18,666.05,666.81,10032.0,665.9849,667.5233,665.3954,666.1547,10032.0
2025-03-27 12:00:00,667.5,668.8,666.39,667.43,9877.0,666.844,668.1427,665.7351,666.7741,9877.0
2025-03-27 12:30:00,667.23,668.23,665.28,665.95,11768.0,666.5743,667.5733,664.6262,665.2955,11768.0
2025-03-27 13:00:00,665.91,667.59,665.78,666.57,10069.0,665.2556,666.9339,665.1257,665.9149,10069.0
2025-03-27 13:30:00,666.91,667.24,665.78,666.53,30209.0,666.2546,666.5843,665.1257,665.875,30209.0
2025-03-27 14:00:00,666.66,667.91,666.15,667.52,46875.0,666.0048,667.2536,665.4953,666.864,46875.0
2025-03-27 14:30:00,667.17,667.46,664.83,664.83,20337.0,666.5143,666.8041,664.1766,664.1766,20337.0
2025-03-27 15:00:00,664.31,667.51,664.31,666.56,25619.0,663.6571,666.854,663.6571,665.9049,25619.0
2025-03-27 15:30:00,666.94,667.79,665.13,665.14,79199.0,666.2846,667.1337,664.4763,664.4863,79199.0
2025-03-28 09:30:00,667.7,672.0,659.48,664.71,22122.0,667.0438,671.3396,658.8319,664.0568,22122.0
2025-03-28 10:00:00,663.28,667.8,662.86,665.09,18793.0,662.6282,667.1437,662.2086,664.4364,18793.0
2025-03-28 10:30:00,665.32,667.15,661.61,664.18,15266.0,664.6662,666.4944,660.9598,663.5273,15266.0
2025-03-28 11:00:00,663.77,665.94,663.46,665.94,9653.0,663.1177,665.2855,662.808,665.2855,9653.0
2025-03-28 11:30:00,665.94,667.27,665.13,665.8,17971.0,665.2855,666.6142,664.4763,665.1457,17971.0
2025-03-28 12:00:00,665.81,666.6,664.96,665.27,5361.0,665.1557,665.9449,664.3065,664.6162,5361.0
2025-03-28 12:30:00,665.47,665.86,664.18,665.27,5861.0,664.816,665.2056,663.5273,664.6162,5861.0
2025-03-28 13:00:00,665.36,665.98,663.84,664.88,14097.0,664.7061,665.3255,663.1876,664.2266,14097.0
2025-03-28 13:30:00,665.51,666.39,664.78,666.32,13427.0,664.856,665.7351,664.1267,665.6652,13427.0
2025-03-28 14:00:00,666.0,667.15,664.95,665.2,17554.0,665.3455,666.4944,664.2965,664.5463,17554.0
2025-03-28 14:30:00,664.91,665.6,664.59,665.3,8803.0,664.2566,664.9459,663.9369,664.6462,8803.0
2025-03-28 15:00:00,665.71,666.17,665.15,665.73,12173.0,665.0558,665.5153,664.4963,665.0758,12173.0
2025-03-28 15:30:00,665.83,670.13,665.59,667.65,69972.0,665.1757,669.4714,664.9359,666.9939,69972.0
2025-03-31 09:30:00,669.13,678.67,666.43,674.51,54399.0,668.4724,678.003,665.7751,673.8471,54399.0
2025-03-31 10:00:00,674.26,678.06,670.87,675.68,39314.0,673.5974,677.3936,670.2107,675.016,39314.0
2025-03-31 10:30:00,675.3,676.63,671.04,672.76,14629.0,674.6363,675.965,670.3805,672.0988,14629.0
2025-03-31 11:00:00,673.57,673.76,670.39,670.52,13331.0,672.908,673.0979,669.7312,669.861,13331.0
2025-03-31 11:30:00,670.59,671.08,669.54,670.32,18137.0,669.931,670.4205,668.882,669.6612,18137.0
2025-03-31 12:00:00,670.45,671.7,669.69,670.31,41557.0,669.7911,671.0399,669.0319,669.6513,41557.0
2025-03-31 12:30:00,669.87,670.2,666.73,668.18,20332.0,669.2117,669.5414,666.0748,667.5233,20332.0
2025-03-31 13:00:00,668.2,668.88,667.32,667.96,13730.0,667.5433,668.2227,666.6642,667.3036,13730.0
2025-03-31 13:30:00,667.71,669.26,667.13,668.8,13629.0,667.0538,668.6023,666.4744,668.1427,13629.0
2025-03-31 14:00:00,668.8,673.05,668.79,672.39,11360.0,668.1427,672.3886,668.1327,671.7292,11360.0
2025-03-31 14:30:00,672.77,672.78,671.51,671.51,5103.0,672.1088,672.1188,670.8501,670.8501,5103.0
2025-03-31 15:00:00,671.79,674.05,671.78,672.2,18604.0,671.1298,673.3876,671.1198,671.5394,18604.0
2025-03-31 15:30:00,672.25,675.17,671.0,673.43,106751.0,671.5893,674.5065,670.3406,672.7682,106751.0
2025-04-01 09:30:00,676.23,677.73,668.08,672.03,33590.0,675.5654,677.064,667.4234,671.3696,33590.0
2025-04-01 10:00:00,671.77,673.25,667.94,671.73,10594.0,671.1098,672.5884,667.2836,671.0699,10594.0
2025-04-01 10:30:00,670.84,671.65,668.31,671.05,21311.0,670.1807,670.9899,667.6532,670.3905,21311.0
2025-04-01 11:00:00,670.32,673.03,670.04,670.86,11870.0,669.6612,672.3686,669.3815,670.2007,11870.0
2025-04-01 11:30:00,670.95,672.66,670.17,672.25,15333.0,670.2906,671.9989,669.5114,671.5893,15333.0
2025-04-01 12:00:00,671.93,672.97,671.13,671.6,9545.0,671.2697,672.3086,670.4704,670.94,9545.0
2025-04-01 12:30:00,671.16,676.12,671.16,675.4,19195.0,670.5004,675.4555,670.5004,674.7362,19195.0
2025-04-01 13:00:00,675.52,676.25,674.01,674.06,12998.0,674.8561,675.5854,673.3476,673.3976,12998.0
2025-04-01 13:30:00,673.54,674.41,673.03,673.71,15205.0,672.8781,673.7472,672.3686,673.0479,15205.0
2025-04-01 14:00:00,673.81,674.55,673.11,673.7,8736.0,673.1478,673.8871,672.4485,673.0379,8736.0
2025-04-01 14:30:00,673.66,673.93,672.24,672.83,11241.0,672.998,673.2677,671.5794,672.1688,11241.0
2025-04-01 15:00:00,673.06,673.54,671.11,671.57,19000.0,672.3985,672.8781,670.4505,670.91,19000.0
2025-04-01 15:30:00,671.93,675.36,671.55,674.05,58939.0,671.2697,674.6963,670.89,673.3876,58939.0
2025-04-02 09:30:00,675.76,685.23,675.08,680.12,77123.0,675.0959,684.5566,674.4166,679.4516,77123.0
2025-04-02 10:00:00,680.68,682.16,678.16,680.54,43726.0,680.0111,681.4896,677.4935,679.8712,43726.0
2025-04-02 10:30:00,680.3,684.16,679.67,684.16,53548.0,679.6314,683.4876,679.0021,683.4876,53548.0
2025-04-02 11:00:00,683.69,692.0,683.1,691.56,81392.0,683.0181,691.3199,682.4287,690.8804,81392.0
2025-04-02 11:30:00,691.52,691.77,686.24,690.34,22153.0,690.8404,691.0902,685.5656,689.6616,22153.0
2025-04-02 12:00:00,690.34,691.16,688.59,688.97,21650.0,689.6616,690.4808,687.9133,688.2929,21650.0
2025-04-02 12:30:00,689.08,692.43,688.82,691.27,22001.0,688.4028,691.7495,688.1431,690.5907,22001.0
2025-04-02 13:00:00,691.32,691.52,688.34,689.26,23247.0,690.6406,690.8404,687.6635,688.5826,23247.0
2025-04-02 13:30:00,688.99,690.6,688.19,689.42,12687.0,688.3129,689.9213,687.5137,688.7425,12687.0
2025-04-02 14:00:00,689.62,691.19,688.59,690.89,39019.0,688.9423,690.5107,687.9133,690.211,39019.0
2025-04-02 14:30:00,690.09,694.63,690.09,693.9,94027.0,689.4118,693.9474,689.4118,693.2181,94027.0
2025-04-02 15:00:00,694.17,694.78,692.13,693.99,34972.0,693.4878,694.0972,691.4498,693.308,34972.0
2025-04-02 15:30:00,693.93,695.46,692.07,693.53,80517.0,693.248,694.7765,691.3899,692.8484,80517.0
2025-04-03 09:30:00,698.85,724.0,696.5,711.3,180393.0,698.1632,723.2885,695.8155,710.601,180393.0
2025-04-03 10:00:00,710.79,714.93,706.61,712.64,86563.0,710.0915,714.2274,705.9156,711.9397,86563.0
2025-04-03 10:30:00,713.34,722.02,712.53,718.27,135489.0,712.639,721.3104,711.8298,717.5641,135489.0
2025-04-03 11:00:00,718.13,718.13,711.3,711.65,165468.0,717.4243,717.4243,710.601,710.9506,165468.0
2025-04-03 11:30:00,712.07,716.14,712.02,714.28,54485.0,711.3702,715.4362,711.3203,713.578,54485.0
2025-04-03 12:00:00,713.78,716.74,711.96,716.03,46105.0,713.0785,716.0356,711.2603,715.3263,46105.0
2025-04-03 12:30:00,715.67,716.0,713.65,714.51,31303.0,714.9667,715.2963,712.9487,713.8078,31303.0
2025-04-03 13:00:00,713.86,714.7,708.74,711.0,22958.0,713.1585,713.9976,708.0435,710.3013,22958.0
2025-04-03 13:30:00,711.0,716.24,710.32,716.24,43103.0,710.3013,715.5361,709.6219,715.5361,43103.0
2025-04-03 14:00:00,716.5,722.34,716.27,720.09,114781.0,715.7959,721.6301,715.5661,719.3823,114781.0
2025-04-03 14:30:00,719.98,721.79,717.27,720.03,40162.0,719.2724,721.0807,716.5651,719.3224,40162.0
2025-04-03 15:00:00,720.03,725.0,720.03,723.34,62908.0,719.3224,724.2875,719.3224,722.6291,62908.0
2025-04-03 15:30:00,723.35,724.99,716.02,716.96,240721.0,722.6391,724.2775,715.3163,716.2554,240721.0
2025-04-04 09:30:00,712.59,720.0,706.25,706.25,143735.0,711.8897,719.2924,705.5559,705.5559,143735.0
2025-04-04 10:00:00,709.48,721.0,700.6,721.0,79249.0,708.7828,720.2914,699.9115,720.2914,79249.0
2025-04-04 10:30:00,719.46,728.32,714.85,720.85,354409.0,718.7529,727.6042,714.1475,720.1416,354409.0
2025-04-04 11:00:00,721.23,721.31,706.71,708.64,108829.0,720.5212,720.6011,706.0155,707.9436,108829.0
2025-04-04 11:30:00,708.64,709.2,703.0,706.96,120064.0,707.9436,708.503,702.3091,706.2652,120064.0
2025-04-04 12:00:00,707.14,708.62,694.85,695.6,89940.0,706.4451,707.9236,694.1671,694.9164,89940.0
2025-04-04 12:30:00,696.3,699.76,694.87,698.16,159354.0,695.6157,699.0723,694.1871,697.4739,159354.0
2025-04-04 13:00:00,698.15,698.46,686.14,692.05,79520.0,697.4639,697.7736,685.4657,691.3699,79520.0
2025-04-04 13:30:00,691.78,693.81,689.56,691.25,37791.0,691.1002,693.1282,688.8823,690.5707,37791.0
2025-04-04 14:00:00,691.69,692.91,683.73,684.11,75625.0,691.0102,692.229,683.0581,683.4377,75625.0
2025-04-04 14:30:00,684.15,689.14,682.58,686.37,141829.0,683.4776,688.4627,681.9092,685.6955,141829.0
2025-04-04 15:00:00,685.91,692.16,685.24,686.96,179879.0,685.2359,691.4798,684.5666,686.2849,179879.0
2025-04-04 15:30:00,686.42,693.0,680.55,683.1,267165.0,685.7454,692.319,679.8812,682.4287,267165.0
2025-04-07 09:30:00,663.2,665.55,650.62,657.78,144546.0,662.5482,664.8959,649.9806,657.1336,144546.0
2025-04-07 10:00:00,658.54,675.61,651.77,659.35,106175.0,657.8928,674.946,651.1295,658.702,106175.0
2025-04-07 10:30:00,659.01,667.56,652.7,666.46,54870.0,658.3624,666.904,652.0586,665.805,54870.0
2025-04-07 11:00:00,666.06,672.0,653.5,653.84,58077.0,665.4054,671.3396,652.8578,653.1974,58077.0
2025-04-07 11:30:00,653.83,663.94,653.39,658.36,84082.0,653.1874,663.2875,652.7479,657.713,84082.0
2025-04-07 12:00:00,658.24,659.67,650.0,657.53,31428.0,657.5931,659.0217,649.3612,656.8838,31428.0
2025-04-07 12:30:00,658.02,658.71,652.06,653.65,69861.0,657.3733,658.0627,651.4192,653.0076,69861.0
2025-04-07 13:00:00,653.71,661.9,653.0,661.49,63561.0,653.0676,661.2495,652.3583,660.8399,63561.0
2025-04-07 13:30:00,660.51,666.08,657.02,663.32,73821.0,659.8609,665.4254,656.3743,662.6681,73821.0
2025-04-07 14:00:00,663.32,670.09,662.32,667.57,53242.0,662.6681,669.4315,661.6691,666.9139,53242.0
2025-04-07 14:30:00,666.41,670.0,665.03,666.29,41611.0,665.7551,669.3416,664.3764,665.6352,41611.0
2025-04-07 15:00:00,666.89,667.57,659.79,660.02,42661.0,666.2346,666.9139,659.1416,659.3714,42661.0
2025-04-07 15:30:00,660.58,663.99,659.13,661.78,122993.0,659.9308,663.3375,658.4822,661.1296,122993.0
2025-04-08 09:30:00,679.92,679.92,665.52,674.07,66757.0,679.2518,679.2518,664.866,673.4076,66757.0
2025-04-08 10:00:00,675.0,675.87,667.45,672.48,47173.0,674.3366,675.2058,666.7941,671.8191,47173.0
2025-04-08 10:30:00,672.13,674.28,667.6,667.6,48698.0,671.4695,673.6173,666.9439,666.9439,48698.0
2025-04-08 11:00:00,668.76,670.32,665.12,669.25,27050.0,668.1028,669.6612,664.4664,668.5923,27050.0
2025-04-08 11:30:00,668.68,671.47,666.93,668.18,93753.0,668.0229,670.8101,666.2746,667.5233,93753.0
2025-04-08 12:00:00,667.72,667.73,662.37,664.54,30602.0,667.0638,667.0738,661.7191,663.8869,30602.0
2025-04-08 12:30:00,665.04,665.95,662.64,662.71,36002.0,664.3864,665.2955,661.9888,662.0587,36002.0
2025-04-08 13:00:00,662.64,662.71,656.98,657.46,26068.0,661.9888,662.0587,656.3344,656.8139,26068.0
2025-04-08 13:30:00,656.07,659.33,653.36,657.04,35303.0,655.4252,658.682,652.7179,656.3943,35303.0
2025-04-08 14:00:00,656.25,657.73,653.58,653.83,28834.0,655.6051,657.0836,652.9377,653.1874,28834.0
2025-04-08 14:30:00,655.3,659.88,654.74,659.07,34440.0,654.656,659.2315,654.0966,658.4223,34440.0
2025-04-08 15:00:00,660.31,660.31,654.74,656.98,67697.0,659.6611,659.6611,654.0966,656.3344,67697.0
2025-04-08 15:30:00,656.67,657.21,646.73,652.92,146870.0,656.0247,656.5641,646.0944,652.2783,146870.0
2025-04-09 09:30:00,646.4,665.82,641.73,660.24,121407.0,645.7647,665.1657,641.0993,659.5911,121407.0
2025-04-09 10:00:00,659.65,663.03,652.63,654.26,42084.0,659.0017,662.3784,651.9886,653.617,42084.0
2025-04-09 10:30:00,654.93,659.75,653.52,654.81,39714.0,654.2864,659.1016,652.8778,654.1665,39714.0
2025-04-09 11:00:00,655.02,659.79,652.91,658.81,30192.0,654.3763,659.1416,652.2684,658.1626,30192.0
2025-04-09 11:30:00,658.81,660.0,650.98,653.35,74489.0,658.1626,659.3514,650.3402,652.7079,74489.0
2025-04-09 12:00:00,653.95,658.67,652.8,656.17,47657.0,653.3073,658.0227,652.1585,655.5251,47657.0
2025-04-09 12:30:00,655.21,659.61,654.45,656.72,56212.0,654.5661,658.9618,653.8068,656.0746,56212.0
2025-04-09 13:00:00,656.15,682.03,654.62,675.66,137387.0,655.5052,681.3597,653.9767,674.996,137387.0
2025-04-09 13:30:00,675.82,682.33,668.22,672.48,97647.0,675.1558,681.6594,667.5633,671.8191,97647.0
2025-04-09 14:00:00,673.54,675.74,662.81,664.59,74203.0,672.8781,675.0759,662.1586,663.9369,74203.0
2025-04-09 14:30:00,665.04,669.38,660.55,665.34,130966.0,664.3864,668.7222,659.9008,664.6861,130966.0
2025-04-09 15:00:00,668.44,672.34,665.97,670.67,68642.0,667.7831,671.6793,665.3155,670.0109,68642.0
2025-04-09 15:30:00,670.67,673.47,667.83,671.93,178019.0,670.0109,672.8081,667.1737,671.2697,178019.0
2025-04-10 09:30:00,673.5,688.0,671.22,684.02,45406.0,672.8381,687.3239,670.5604,683.3478,45406.0
2025-04-10 10:00:00,683.44,686.96,677.99,678.61,24853.0,682.7683,686.2849,677.3237,677.9431,24853.0
2025-04-10 10:30:00,679.62,683.13,676.96,677.21,19776.0,678.9521,682.4587,676.2947,676.5445,19776.0
2025-04-10 11:00:00,676.78,679.31,676.23,677.76,16687.0,676.1149,678.6424,675.5654,677.0939,16687.0
2025-04-10 11:30:00,676.94,677.89,674.81,674.92,11440.0,676.2747,677.2238,674.1468,674.2567,11440.0
2025-04-10 12:00:00,675.28,675.34,669.2,672.05,19233.0,674.6164,674.6763,668.5423,671.3895,19233.0
2025-04-10 12:30:00,672.05,680.02,672.05,680.02,29123.0,671.3895,679.3517,671.3895,679.3517,29123.0
2025-04-10 13:00:00,680.46,684.24,675.73,680.68,26957.0,679.7913,683.5676,675.0659,680.0111,26957.0
2025-04-10 13:30:00,679.48,686.2,679.46,685.97,14042.0,678.8122,685.5256,678.7923,685.2959,14042.0
2025-04-10 14:00:00,685.6,690.89,683.14,690.08,38275.0,684.9262,690.211,682.4686,689.4018,38275.0
2025-04-10 14:30:00,690.02,691.77,685.71,686.08,48713.0,689.3419,691.0902,685.0361,685.4058,48713.0
2025-04-10 15:00:00,684.8,688.07,682.39,682.39,24580.0,684.127,687.3938,681.7194,681.7194,24580.0
2025-04-10 15:30:00,681.5,684.13,675.06,678.58,88154.0,680.8303,683.4577,674.3966,677.9131,88154.0
2025-04-11 09:30:00,674.78,687.3,673.46,681.61,46713.0,674.1169,686.6246,672.7982,680.9401,46713.0
2025-04-11 10:00:00,684.17,685.88,677.07,684.26,26830.0,683.4976,685.2059,676.4046,683.5875,26830.0
2025-04-11 10:30:00,683.3,687.43,682.3,683.33,19021.0,682.6285,686.7544,681.6295,682.6585,19021.0
2025-04-11 11:00:00,682.2,685.42,674.99,675.42,24045.0,681.5296,684.7464,674.3267,674.7562,24045.0
2025-04-11 11:30:00,675.51,682.14,675.41,681.2,25608.0,674.8461,681.4696,674.7462,680.5305,25608.0
2025-04-11 12:00:00,681.2,684.63,680.48,683.42,11656.0,680.5305,683.9572,679.8113,682.7484,11656.0
2025-04-11 12:30:00,684.64,687.5,684.64,685.48,12796.0,683.9672,686.8244,683.9672,684.8063,12796.0
2025-04-11 13:00:00,685.58,688.95,684.99,686.96,32022.0,684.9062,688.2729,684.3168,686.2849,32022.0
2025-04-11 13:30:00,687.21,692.59,687.05,689.56,18435.0,686.5346,691.9094,686.3748,688.8823,18435.0
2025-04-11 14:00:00,690.16,692.57,688.82,692.57,11030.0,689.4817,691.8894,688.1431,691.8894,11030.0
2025-04-11 14:30:00,693.5,693.51,690.08,690.73,13473.0,692.8185,692.8285,689.4018,690.0512,13473.0
2025-04-11 15:00:00,690.73,692.75,690.3,690.3,24339.0,690.0512,692.0692,689.6216,689.6216,24339.0
2025-04-11 15:30:00,690.3,692.68,689.1,689.38,93165.0,689.6216,691.9993,688.4228,688.7025,93165.0
2025-04-14 09:30:00,688.0,695.0,674.04,694.96,66965.0,687.3239,694.317,673.3776,694.277,66965.0
2025-04-14 10:00:00,694.39,696.0,690.62,693.13,29899.0,693.7076,695.316,689.9413,692.4488,29899.0
2025-04-14 10:30:00,694.24,696.38,692.05,692.05,43006.0,693.5577,695.6956,691.3699,691.3699,43006.0
2025-04-14 11:00:00,692.19,693.21,689.0,689.0,32078.0,691.5097,692.5287,688.3229,688.3229,32078.0
2025-04-14 11:30:00,689.0,690.69,686.11,687.59,15031.0,688.3229,690.0112,685.4357,686.9143,15031.0
2025-04-14 12:00:00,687.37,690.55,685.94,687.94,13048.0,686.6945,689.8714,685.2659,687.2639,13048.0
2025-04-14 12:30:00,687.86,690.07,687.32,688.53,14022.0,687.184,689.3918,686.6445,687.8533,14022.0
2025-04-14 13:00:00,689.8,690.63,686.79,688.64,16727.0,689.1221,689.9513,686.1151,687.9632,16727.0
2025-04-14 13:30:00,688.64,688.64,685.15,686.0,84281.0,687.9632,687.9632,684.4767,685.3258,84281.0
2025-04-14 14:00:00,685.71,689.14,685.59,688.24,40368.0,685.0361,688.4627,684.9162,687.5636,40368.0
2025-04-14 14:30:00,688.66,692.01,688.3,690.38,105981.0,687.9832,691.3299,687.6236,689.7015,105981.0
2025-04-14 15:00:00,690.35,692.39,690.16,690.46,54598.0,689.6716,691.7096,689.4817,689.7814,54598.0
2025-04-14 15:30:00,690.27,695.52,689.81,693.81,102032.0,689.5916,694.8365,689.1321,693.1282,102032.0
2025-04-15 09:30:00,702.21,702.21,687.02,687.29,62642.0,701.5199,701.5199,686.3448,686.6146,62642.0
2025-04-15 10:00:00,689.21,690.41,687.01,688.47,15741.0,688.5327,689.7315,686.3348,687.7934,15741.0
2025-04-15 10:30:00,687.01,693.41,687.0,693.41,16107.0,686.3348,692.7285,686.3248,692.7285,16107.0
2025-04-15 11:00:00,692.84,693.4,690.5,690.7,18998.0,692.1591,692.7186,689.8214,690.0212,18998.0
2025-04-15 11:30:00,691.51,692.99,690.56,692.99,10350.0,690.8304,692.309,689.8813,692.309,10350.0
2025-04-15 12:00:00,693.0,693.48,691.29,691.32,16290.0,692.319,692.7985,690.6106,690.6406,16290.0
2025-04-15 12:30:00,692.07,692.62,690.05,692.52,10289.0,691.3899,691.9393,689.3719,691.8394,10289.0
2025-04-15 13:00:00,692.51,693.3,691.6,692.71,14427.0,691.8294,692.6187,690.9203,692.0292,14427.0
2025-04-15 13:30:00,692.88,693.24,691.24,692.0,12376.0,692.1991,692.5587,690.5607,691.3199,12376.0
2025-04-15 14:00:00,691.52,691.77,690.34,690.84,14307.0,690.8404,691.0902,689.6616,690.1611,14307.0
2025-04-15 14:30:00,691.19,693.3,690.96,692.46,21937.0,690.5107,692.6187,690.281,691.7795,21937.0
2025-04-15 15:00:00,692.85,694.73,691.62,693.01,31148.0,692.1691,694.0473,690.9403,692.3289,31148.0
2025-04-15 15:30:00,693.35,695.5,691.81,693.4,58739.0,692.6686,694.8165,691.1301,692.7186,58739.0
2025-04-16 09:30:00,694.91,697.06,689.12,693.19,38057.0,694.2271,696.375,688.4428,692.5088,38057.0
2025-04-16 10:00:00,692.48,695.62,691.39,692.59,24252.0,691.7995,694.9364,690.7105,691.9094,24252.0
2025-04-16 10:30:00,694.3,697.81,693.44,694.95,25890.0,693.6177,697.1242,692.7585,694.267,25890.0
2025-04-16 11:00:00,695.04,695.57,693.0,695.0,10576.0,694.3569,694.8864,692.319,694.317,10576.0
2025-04-16 11:30:00,694.83,697.74,694.73,697.1,11854.0,694.1472,697.0543,694.0473,696.4149,11854.0
2025-04-16 12:00:00,697.1,697.67,695.43,697.13,13038.0,696.4149,696.9844,694.7466,696.4449,13038.0
2025-04-16 12:30:00,696.73,697.39,694.59,694.59,10936.0,696.0453,696.7046,693.9074,693.9074,10936.0
2025-04-16 13:00:00,694.31,696.33,693.49,695.23,14193.0,693.6277,695.6457,692.8085,694.5468,14193.0
2025-04-16 13:30:00,694.2,694.68,689.24,689.24,6789.0,693.5178,693.9973,688.5626,688.5626,6789.0
2025-04-16 14:00:00,690.51,693.57,689.63,693.19,23289.0,689.8314,692.8884,688.9523,692.5088,23289.0
2025-04-16 14:30:00,693.91,694.01,691.5,691.5,17376.0,693.2281,693.328,690.8204,690.8204,17376.0
2025-04-16 15:00:00,691.5,691.99,687.9,688.45,17054.0,690.8204,691.3099,687.224,687.7734,17054.0
2025-04-16 15:30:00,688.54,695.0,685.31,695.0,164014.0,687.8633,694.317,684.6365,694.317,164014.0
2025-04-17 09:30:00,688.72,695.0,686.64,694.47,66575.0,688.0432,694.317,685.9652,693.7875,66575.0
2025-04-17 10:00:00,693.12,696.39,691.93,694.46,52160.0,692.4388,695.7056,691.25,693.7775,52160.0
2025-04-17 10:30:00,695.27,697.14,693.91,696.0,38911.0,694.5867,696.4549,693.2281,695.316,38911.0
2025-04-17 11:00:00,696.0,700.31,695.18,696.51,30082.0,695.316,699.6218,694.4968,695.8255,30082.0
2025-04-17 11:30:00,696.5,700.45,696.5,699.28,18807.0,695.8155,699.7616,695.8155,698.5928,18807.0
2025-04-17 12:00:00,699.36,700.52,697.85,700.18,22985.0,698.6727,699.8316,697.1642,699.4919,22985.0
2025-04-17 12:30:00,700.18,702.0,699.65,700.51,77288.0,699.4919,701.3101,698.9624,699.8216,77288.0
2025-04-17 13:00:00,700.39,700.96,698.42,699.77,17030.0,699.7017,700.2711,697.7336,699.0823,17030.0
2025-04-17 13:30:00,699.77,700.76,698.42,698.88,10044.0,699.0823,700.0713,697.7336,698.1932,10044.0
2025-04-17 14:00:00,699.73,700.33,698.48,698.49,16858.0,699.0423,699.6417,697.7936,697.8036,16858.0
2025-04-17 14:30:00,698.72,700.69,698.37,699.28,27713.0,698.0333,700.0014,697.6837,698.5928,27713.0
2025-04-17 15:00:00,699.25,699.25,697.31,698.46,10567.0,698.5628,698.5628,696.6247,697.7736,10567.0
2025-04-17 15:30:00,698.74,699.21,694.4,697.09,132301.0,698.0533,698.5228,693.7176,696.4049,132301.0
2025-04-21 09:30:00,703.03,703.03,696.95,698.81,37632.0,702.3391,702.3391,696.2651,698.1232,37632.0
2025-04-21 10:00:00,697.82,699.99,695.79,696.51,35864.0,697.1342,699.3021,695.1062,695.8255,35864.0
2025-04-21 10:30:00,696.58,697.68,689.27,689.27,17621.0,695.8954,696.9944,688.5926,688.5926,17621.0
2025-04-21 11:00:00,690.11,690.11,687.22,687.75,26259.0,689.4318,689.4318,686.5446,687.0741,26259.0
2025-04-21 11:30:00,687.51,687.52,683.89,684.68,27219.0,686.8343,686.8443,683.2179,684.0071,27219.0
2025-04-21 12:00:00,684.95,685.21,680.83,682.88,19335.0,684.2769,684.5366,680.1609,682.2089,19335.0
2025-04-21 12:30:00,682.87,684.29,680.0,681.05,19690.0,682.1989,683.6175,679.3317,680.3807,19690.0
2025-04-21 13:00:00,681.05,682.13,678.08,678.21,9077.0,680.3807,681.4596,677.4136,677.5435,9077.0
2025-04-21 13:30:00,678.78,680.33,676.19,677.86,27183.0,678.1129,679.6614,675.5255,677.1938,27183.0
2025-04-21 14:00:00,677.86,678.0,675.38,677.99,18043.0,677.1938,677.3337,674.7163,677.3237,18043.0
2025-04-21 14:30:00,678.0,679.25,676.67,676.67,18547.0,677.3337,678.5825,676.005,676.005,18547.0
2025-04-21 15:00:00,676.67,679.21,676.05,678.14,24454.0,676.005,678.5425,675.3856,677.4736,24454.0
2025-04-21 15:30:00,678.28,683.72,678.28,682.61,82765.0,677.6134,683.0481,677.6134,681.9392,82765.0
2025-04-22 09:30:00,685.71,692.29,675.18,683.07,45864.0,685.0361,691.6096,674.5165,682.3987,45864.0
2025-04-22 10:00:00,683.93,689.44,683.03,687.79,27679.0,683.2579,688.7625,682.3587,687.1141,27679.0
2025-04-22 10:30:00,688.84,692.28,687.35,692.28,14860.0,688.163,691.5997,686.6745,691.5997,14860.0
2025-04-22 11:00:00,692.28,693.71,691.78,692.39,9775.0,691.5997,693.0283,691.1002,691.7096,9775.0
2025-04-22 11:30:00,692.09,695.0,692.08,694.29,19410.0,691.4098,694.317,691.3999,693.6077,19410.0
2025-04-22 12:00:00,694.53,695.33,690.09,691.39,17693.0,693.8474,694.6467,689.4118,690.7105,17693.0
2025-04-22 12:30:00,691.26,692.48,690.8,691.81,5792.0,690.5807,691.7995,690.1211,691.1301,5792.0
2025-04-22 13:00:00,692.62,693.6,687.41,687.42,20876.0,691.9393,692.9184,686.7344,686.7444,20876.0
2025-04-22 13:30:00,687.07,687.5,686.0,686.96,5539.0,686.3948,686.8244,685.3258,686.2849,5539.0
2025-04-22 14:00:00,687.17,692.2,687.04,691.66,11426.0,686.4947,691.5197,686.3648,690.9803,11426.0
2025-04-22 14:30:00,691.95,694.65,691.63,694.06,16651.0,691.27,693.9673,690.9503,693.3779,16651.0
2025-04-22 15:00:00,694.14,695.48,693.78,695.07,14649.0,693.4578,694.7965,693.0982,694.3869,14649.0
2025-04-22 15:30:00,694.8,696.87,693.86,695.24,117469.0,694.1172,696.1851,693.1781,694.5568,117469.0
2025-04-23 09:30:00,690.92,699.88,670.7,683.9,74685.0,690.241,699.1922,670.0409,683.2279,74685.0
2025-04-23 10:00:00,683.3,691.0,681.21,689.64,43751.0,682.6285,690.3209,680.5405,688.9623,43751.0
2025-04-23 10:30:00,689.18,689.9,685.35,687.77,27891.0,688.5027,689.222,684.6765,687.0941,27891.0
2025-04-23 11:00:00,685.42,688.46,685.16,688.3,31361.0,684.7464,687.7834,684.4867,687.6236,31361.0
2025-04-23 11:30:00,688.57,688.78,685.2,686.34,27205.0,687.8933,688.1031,684.5266,685.6655,27205.0
2025-04-23 12:00:00,686.33,687.45,682.27,684.98,19546.0,685.6555,686.7744,681.5995,684.3068,19546.0
2025-04-23 12:30:00,684.78,689.45,684.11,687.83,19855.0,684.107,688.7724,683.4377,687.154,19855.0
2025-04-23 13:00:00,687.18,689.0,686.66,687.27,23598.0,686.5047,688.3229,685.9852,686.5946,23598.0
2025-04-23 13:30:00,687.34,687.4,684.0,685.76,10373.0,686.6645,686.7245,683.3278,685.0861,10373.0
2025-04-23 14:00:00,685.4,686.53,683.51,683.6,11620.0,684.7264,685.8553,682.8383,682.9282,11620.0
2025-04-23 14:30:00,684.51,686.31,683.91,685.83,17752.0,683.8373,685.6355,683.2379,685.156,17752.0
2025-04-23 15:00:00,685.94,687.89,684.61,687.88,22324.0,685.2659,687.214,683.9372,687.204,22324.0
2025-04-23 15:30:00,688.43,693.17,687.98,691.94,78367.0,687.7534,692.4888,687.3039,691.26,78367.0
2025-04-24 09:30:00,695.0,695.0,686.23,689.25,31150.0,694.317,694.317,685.5556,688.5726,31150.0
2025-04-24 10:00:00,688.77,693.18,685.3,692.19,20558.0,688.0931,692.4988,684.6265,691.5097,20558.0
2025-04-24 10:30:00,692.11,693.46,689.66,691.2,21990.0,691.4298,692.7785,688.9822,690.5207,21990.0
2025-04-24 11:00:00,691.09,694.44,688.03,688.33,33103.0,690.4108,693.7575,687.3538,687.6535,33103.0
2025-04-24 11:30:00,688.34,691.88,688.34,690.68,18895.0,687.6635,691.2001,687.6635,690.0012,18895.0
2025-04-24 12:00:00,690.7,692.07,689.15,690.15,23030.0,690.0212,691.3899,688.4727,689.4718,23030.0
2025-04-24 12:30:00,690.13,691.25,688.2,689.71,11134.0,689.4518,690.5707,687.5237,689.0322,11134.0
2025-04-24 13:00:00,689.32,691.64,687.68,687.68,17877.0,688.6426,690.9603,687.0042,687.0042,17877.0
2025-04-24 13:30:00,688.02,689.08,685.85,685.91,27466.0,687.3438,688.4028,685.176,685.2359,27466.0
2025-04-24 14:00:00,686.8,688.28,685.97,686.46,24635.0,686.125,687.6036,685.2959,685.7854,24635.0
2025-04-24 14:30:00,686.54,688.04,684.48,684.48,27169.0,685.8653,687.3638,683.8073,683.8073,27169.0
2025-04-24 15:00:00,685.58,687.71,684.42,687.36,36906.0,684.9062,687.0342,683.7474,686.6845,36906.0
2025-04-24 15:30:00,687.45,690.44,684.86,688.1,93387.0,686.7744,689.7615,684.187,687.4238,93387.0
2025-04-25 09:30:00,692.21,692.21,681.92,686.46,31697.0,691.5297,691.5297,681.2498,685.7854,31697.0
2025-04-25 10:00:00,686.16,689.89,685.79,687.59,17120.0,685.4857,689.212,685.116,686.9143,17120.0
2025-04-25 10:30:00,687.62,687.92,685.28,687.26,18055.0,686.9442,687.2439,684.6065,686.5846,18055.0
2025-04-25 11:00:00,687.57,688.44,684.47,684.47,14293.0,686.8943,687.7634,683.7973,683.7973,14293.0
2025-04-25 11:30:00,685.45,687.77,684.47,687.77,15021.0,684.7764,687.0941,683.7973,687.0941,15021.0
2025-04-25 12:00:00,687.94,690.11,687.69,689.73,12908.0,687.2639,689.4318,687.0142,689.0522,12908.0
2025-04-25 12:30:00,689.55,689.98,688.79,689.24,10635.0,688.8723,689.3019,688.1131,688.5626,10635.0
2025-04-25 13:00:00,689.37,691.73,689.18,691.39,10698.0,688.6925,691.0502,688.5027,690.7105,10698.0
2025-04-25 13:30:00,691.78,692.12,690.74,691.02,6943.0,691.1002,691.4398,690.0612,690.3409,6943.0
2025-04-25 14:00:00,691.45,695.53,690.92,694.5,17040.0,690.7705,694.8465,690.241,693.8175,17040.0
2025-04-25 14:30:00,694.32,694.34,692.0,694.07,13648.0,693.6377,693.6576,691.3199,693.3879,13648.0
2025-04-25 15:00:00,694.07,694.64,692.06,692.71,19855.0,693.3879,693.9573,691.3799,692.0292,19855.0
2025-04-25 15:30:00,692.62,695.63,690.33,694.83,85221.0,691.9393,694.9464,689.6516,694.1472,85221.0
2025-04-28 09:30:00,698.55,700.0,692.59,697.68,36263.0,697.8635,699.3121,691.9094,696.9944,36263.0
2025-04-28 10:00:00,697.44,698.98,694.2,697.21,22156.0,696.7546,698.2931,693.5178,696.5248,22156.0
2025-04-28 10:30:00,696.67,696.88,694.41,696.88,13799.0,695.9853,696.1951,693.7276,696.1951,13799.0
2025-04-28 11:00:00,696.89,698.28,696.4,696.75,11107.0,696.2051,697.5938,695.7156,696.0653,11107.0
2025-04-28 11:30:00,696.77,696.77,694.6,695.21,11310.0,696.0852,696.0852,693.9174,694.5268,11310.0
2025-04-28 12:00:00,695.21,697.14,694.68,696.68,5933.0,694.5268,696.4549,693.9973,695.9953,5933.0
2025-04-28 12:30:00,696.22,696.45,695.51,696.42,5377.0,695.5358,695.7656,694.8265,695.7356,5377.0
2025-04-28 13:00:00,696.44,696.47,693.92,694.14,11660.0,695.7556,695.7855,693.238,693.4578,11660.0
2025-04-28 13:30:00,694.02,695.78,693.9,695.47,5617.0,693.3379,695.0962,693.2181,694.7865,5617.0
2025-04-28 14:00:00,695.8,696.96,695.36,696.96,15014.0,695.1162,696.2751,694.6766,696.2751,15014.0
2025-04-28 14:30:00,696.67,697.6,695.8,695.8,19752.0,695.9853,696.9144,695.1162,695.1162,19752.0
2025-04-28 15:00:00,695.99,698.57,695.99,698.13,21296.0,695.306,697.8835,695.306,697.4439,21296.0
2025-04-28 15:30:00,698.47,700.93,695.61,698.5,108266.0,697.7836,700.2412,694.9264,697.8135,108266.0
2025-04-29 09:30:00,701.26,701.47,693.31,699.58,19321.0,700.5708,700.7806,692.6286,698.8925,19321.0
2025-04-29 10:00:00,699.96,705.61,699.95,703.04,16307.0,699.2721,704.9166,699.2621,702.3491,16307.0
2025-04-29 10:30:00,702.66,704.03,701.54,703.63,17359.0,701.9695,703.3381,700.8506,702.9385,17359.0
2025-04-29 11:00:00,703.77,704.01,701.38,703.11,10654.0,703.0784,703.3181,700.6907,702.419,10654.0
2025-04-29 11:30:00,703.38,703.97,702.15,703.4,9607.0,702.6888,703.2782,701.46,702.7087,9607.0
2025-04-29 12:00:00,703.31,705.88,703.31,705.07,6657.0,702.6188,705.1863,702.6188,704.3771,6657.0
2025-04-29 12:30:00,705.03,705.5,704.32,704.86,22541.0,704.3371,704.8067,703.6278,704.1673,22541.0
2025-04-29 13:00:00,704.86,706.34,704.52,705.42,26187.0,704.1673,705.6458,703.8276,704.7267,26187.0
2025-04-29 13:30:00,705.36,708.88,704.82,708.46,25206.0,704.6668,708.1833,704.1273,707.7638,25206.0
2025-04-29 14:00:00,708.46,710.77,707.86,710.48,11112.0,707.7638,710.0715,707.1643,709.7818,11112.0
2025-04-29 14:30:00,710.31,710.88,709.55,709.63,7148.0,709.6119,710.1814,708.8527,708.9326,7148.0
2025-04-29 15:00:00,709.99,710.63,708.15,708.41,13767.0,709.2923,709.9316,707.4541,707.7138,13767.0
2025-04-29 15:30:00,708.41,709.58,707.28,707.28,43300.0,707.7138,708.8827,706.5849,706.5849,43300.0
2025-04-30 09:30:00,710.87,714.69,705.97,708.22,45941.0,710.1714,713.9876,705.2762,707.524,45941.0
2025-04-30 10:00:00,708.56,709.46,705.74,706.01,23644.0,707.8637,708.7628,705.0464,705.3162,23644.0
2025-04-30 10:30:00,706.01,707.89,705.4,707.4,37061.0,705.3162,707.1943,704.7068,706.7048,37061.0
2025-04-30 11:00:00,707.32,710.41,706.5,709.53,24063.0,706.6249,709.7118,705.8057,708.8327,24063.0
2025-04-30 11:30:00,709.22,711.34,708.94,710.21,13268.0,708.523,710.6409,708.2433,709.512,13268.0
2025-04-30 12:00:00,710.07,711.28,709.98,710.6,7472.0,709.3722,710.581,709.2823,709.9017,7472.0
2025-04-30 12:30:00,710.62,713.35,710.09,712.6,15501.0,709.9216,712.649,709.3922,711.8997,15501.0
2025-04-30 13:00:00,712.79,713.34,710.45,711.53,18322.0,712.0895,712.639,709.7518,710.8307,18322.0
2025-04-30 13:30:00,711.53,714.5,711.51,713.27,13282.0,710.8307,713.7978,710.8108,712.569,13282.0
2025-04-30 14:00:00,713.56,714.47,711.46,711.88,19331.0,712.8587,713.7679,710.7608,711.1804,19331.0
2025-04-30 14:30:00,711.88,711.88,708.67,708.69,16911.0,711.1804,711.1804,707.9736,707.9935,16911.0
2025-04-30 15:00:00,708.69,711.18,708.69,709.14,32496.0,707.9935,710.4811,707.9935,708.4431,32496.0
2025-04-30 15:30:00,709.21,715.21,707.73,712.13,98773.0,708.513,714.5071,707.0345,711.4302,98773.0
2025-05-01 09:30:00,707.07,709.67,698.73,707.81,62042.0,706.3751,708.9726,698.0433,707.1144,62042.0
2025-05-01 10:00:00,708.44,713.2,706.85,711.63,30317.0,707.7438,712.4991,706.1553,710.9306,30317.0
2025-05-01 10:30:00,710.66,711.77,708.88,711.51,25084.0,709.9616,711.0705,708.1833,710.8108,25084.0
2025-05-01 11:00:00,711.54,711.56,708.86,709.46,20684.0,710.8407,710.8607,708.1634,708.7628,20684.0
2025-05-01 11:30:00,709.02,711.16,708.29,710.32,12731.0,708.3232,710.4611,707.5939,709.6219,12731.0
2025-05-01 12:00:00,710.43,711.14,709.04,709.98,21368.0,709.7318,710.4411,708.3432,709.2823,21368.0
2025-05-01 12:30:00,710.11,711.78,709.62,711.63,9844.0,709.4121,711.0805,708.9226,710.9306,9844.0
2025-05-01 13:00:00,711.85,714.43,711.7,714.38,21908.0,711.1504,713.7279,711.0006,713.6779,21908.0
2025-05-01 13:30:00,714.36,714.67,712.08,712.51,13038.0,713.658,713.9677,711.3802,711.8098,13038.0
2025-05-01 14:00:00,712.51,714.9,712.05,712.45,22470.0,711.8098,714.1974,711.3502,711.7498,22470.0
2025-05-01 14:30:00,712.81,713.76,711.88,713.23,17187.0,712.1095,713.0585,711.1804,712.5291,17187.0
2025-05-01 15:00:00,713.17,713.19,710.31,710.65,22319.0,712.4691,712.4891,709.6119,709.9516,22319.0
2025-05-01 15:30:00,710.72,711.24,705.37,706.57,107311.0,710.0215,710.541,704.6768,705.8756,107311.0
2025-05-02 09:30:00,712.46,716.45,710.02,716.14,29506.0,711.7598,715.7459,709.3222,715.4362,29506.0
2025-05-02 10:00:00,716.75,716.75,711.64,711.97,15476.0,716.0456,716.0456,710.9406,711.2703,15476.0
2025-05-02 10:30:00,711.55,711.55,706.07,710.2,31141.0,710.8507,710.8507,705.3761,709.502,31141.0
2025-05-02 11:00:00,709.99,710.61,707.47,707.47,16353.0,709.2923,709.9116,706.7747,706.7747,16353.0
2025-05-02 11:30:00,707.89,709.82,707.13,707.33,32567.0,707.1943,709.1224,706.4351,706.6349,32567.0
2025-05-02 12:00:00,708.02,708.44,704.03,705.14,54052.0,707.3242,707.7438,703.3381,704.447,54052.0
2025-05-02 12:30:00,705.52,706.33,704.88,706.22,20731.0,704.8266,705.6359,704.1873,705.526,20731.0
2025-05-02 13:00:00,706.3,706.58,704.12,704.12,9820.0,705.6059,705.8856,703.428,703.428,9820.0
2025-05-02 13:30:00,704.2,706.21,703.68,705.74,12376.0,703.5079,705.516,702.9885,705.0464,12376.0
2025-05-02 14:00:00,705.67,706.52,705.0,706.49,16386.0,704.9765,705.8257,704.3072,705.7957,16386.0
2025-05-02 14:30:00,706.21,707.35,705.92,706.29,14163.0,705.516,706.6548,705.2263,705.5959,14163.0
2025-05-02 15:00:00,706.04,709.1,705.73,707.8,16842.0,705.3461,708.4031,705.0364,707.1044,16842.0
2025-05-02 15:30:00,707.57,709.57,707.09,707.79,71307.0,706.8746,708.8727,706.3951,707.0944,71307.0
2025-05-05 09:30:00,709.11,713.15,706.93,712.71,28066.0,708.4131,712.4491,706.2353,712.0096,28066.0
2025-05-05 10:00:00,713.09,713.87,710.89,711.76,17146.0,712.3892,713.1684,710.1914,711.0605,17146.0
2025-05-05 10:30:00,711.31,715.32,710.85,714.61,16474.0,710.611,714.617,710.1514,713.9077,16474.0
2025-05-05 11:00:00,714.69,716.5,714.27,715.25,15599.0,713.9876,715.7959,713.568,714.5471,15599.0
2025-05-05 11:30:00,715.47,717.45,715.08,716.06,18219.0,714.7669,716.7449,714.3773,715.3563,18219.0
2025-05-05 12:00:00,716.05,716.05,713.47,714.46,12387.0,715.3463,715.3463,712.7688,713.7579,12387.0
2025-05-05 12:30:00,715.04,715.04,712.37,712.37,9987.0,714.3373,714.3373,711.6699,711.6699,9987.0
2025-05-05 13:00:00,712.56,712.56,708.58,710.29,14460.0,711.8597,711.8597,707.8836,709.592,14460.0
2025-05-05 13:30:00,710.1,710.53,707.0,709.92,74259.0,709.4021,709.8317,706.3052,709.2223,74259.0
2025-05-05 14:00:00,709.92,711.58,709.25,711.58,24619.0,709.2223,710.8807,708.553,710.8807,24619.0
2025-05-05 14:30:00,711.63,712.52,710.89,711.0,17731.0,710.9306,711.8198,710.1914,710.3013,17731.0
2025-05-05 15:00:00,711.22,712.47,709.74,710.0,43669.0,710.521,711.7698,709.0425,709.3022,43669.0
2025-05-05 15:30:00,710.0,711.25,705.86,706.68,133203.0,709.3022,710.551,705.1663,705.9855,133203.0
2025-05-06 09:30:00,706.07,714.99,702.82,704.5,56587.0,705.3761,714.2873,702.1293,703.8077,56587.0
2025-05-06 10:00:00,704.42,707.71,701.7,707.67,55775.0,703.7277,707.0145,701.0104,706.9745,55775.0
2025-05-06 10:30:00,707.78,712.57,707.52,712.18,28860.0,707.0844,711.8697,706.8247,711.4801,28860.0
2025-05-06 11:00:00,712.13,712.52,711.07,711.46,19905.0,711.4302,711.8198,710.3712,710.7608,19905.0
2025-05-06 11:30:00,711.61,713.52,711.6,712.85,4619.0,710.9107,712.8188,710.9007,712.1494,4619.0
2025-05-06 12:00:00,712.84,713.64,711.27,711.27,13203.0,712.1395,712.9387,710.571,710.571,13203.0
2025-05-06 12:30:00,711.21,711.31,710.22,710.59,7421.0,710.5111,710.611,709.522,709.8917,7421.0
2025-05-06 13:00:00,710.65,711.37,710.27,710.83,10076.0,709.9516,710.6709,709.572,710.1314,10076.0
2025-05-06 13:30:00,711.05,711.06,709.93,710.04,8127.0,710.3512,710.3612,709.2323,709.3422,8127.0
2025-05-06 14:00:00,710.2,711.68,710.19,711.52,10470.0,709.502,710.9806,709.4921,710.8208,10470.0
2025-05-06 14:30:00,711.53,711.69,710.0,711.44,11720.0,710.8307,710.9906,709.3022,710.7408,11720.0
2025-05-06 15:00:00,711.45,713.68,711.45,713.35,32670.0,710.7508,712.9786,710.7508,712.649,32670.0
2025-05-06 15:30:00,713.56,713.75,710.76,711.06,85870.0,712.8587,713.0486,710.0615,710.3612,85870.0
2025-05-07 09:30:00,710.76,723.39,708.72,723.3,61903.0,710.0615,722.6791,708.0235,722.5892,61903.0
2025-05-07 10:00:00,723.98,728.48,723.96,723.96,44160.0,723.2685,727.7641,723.2485,723.2485,44160.0
2025-05-07 10:30:00,724.38,726.68,723.53,726.64,27570.0,723.6681,725.9659,722.8189,725.9259,27570.0
2025-05-07 11:00:00,726.42,727.21,723.27,726.64,28549.0,725.7061,726.4953,722.5592,725.9259,28549.0
2025-05-07 11:30:00,726.64,726.64,723.85,724.09,19840.0,725.9259,725.9259,723.1386,723.3784,19840.0
2025-05-07 12:00:00,724.04,725.34,722.94,723.85,32533.0,723.3284,724.6272,722.2295,723.1386,32533.0
2025-05-07 12:30:00,724.2,724.83,723.39,723.39,12699.0,723.4883,724.1177,722.6791,722.6791,12699.0
2025-05-07 13:00:00,723.8,725.33,723.52,724.34,24679.0,723.0887,724.6172,722.809,723.6282,24679.0
2025-05-07 13:30:00,723.81,724.48,722.15,722.46,21203.0,723.0987,723.768,721.4403,721.75,21203.0
2025-05-07 14:00:00,722.51,723.72,719.81,720.58,33090.0,721.8,723.0088,719.1026,719.8718,33090.0
2025-05-07 14:30:00,720.22,723.46,720.22,722.33,20438.0,719.5122,722.749,719.5122,721.6201,20438.0
2025-05-07 15:00:00,723.08,723.74,720.93,721.14,22419.0,722.3694,723.0287,720.2215,720.4313,22419.0
2025-05-07 15:30:00,721.01,723.17,719.44,722.18,73850.0,720.3014,722.4593,718.733,721.4703,73850.0
2025-05-08 09:30:00,713.34,722.12,708.5,709.31,63467.0,712.639,721.4103,707.8037,708.6129,63467.0
2025-05-08 10:00:00,709.53,711.18,708.0,709.79,45879.0,708.8327,710.4811,707.3042,709.0925,45879.0
2025-05-08 10:30:00,710.19,710.56,704.06,704.06,64020.0,709.4921,709.8617,703.3681,703.3681,64020.0
2025-05-08 11:00:00,704.57,707.84,702.04,706.89,78773.0,703.8776,707.1444,701.3501,706.1953,78773.0
2025-05-08 11:30:00,706.61,709.24,704.93,707.81,63204.0,705.9156,708.543,704.2372,707.1144,63204.0
2025-05-08 12:00:00,708.08,708.28,705.16,705.95,30221.0,707.3841,707.5839,704.467,705.2562,30221.0
2025-05-08 12:30:00,705.89,706.23,701.43,703.66,20332.0,705.1963,705.536,700.7407,702.9685,20332.0
2025-05-08 13:00:00,703.96,704.05,701.19,701.19,26770.0,703.2682,703.3581,700.5009,700.5009,26770.0
2025-05-08 13:30:00,701.3,703.49,700.82,700.98,28216.0,700.6108,702.7986,700.1313,700.2911,28216.0
2025-05-08 14:00:00,700.85,703.06,700.47,701.54,38181.0,700.1612,702.3691,699.7816,700.8506,38181.0
2025-05-08 14:30:00,701.47,703.34,701.27,702.07,27946.0,700.7806,702.6488,700.5808,701.38,27946.0
2025-05-08 15:00:00,701.91,702.8,698.09,698.43,71139.0,701.2202,702.1093,697.4039,697.7436,71139.0
2025-05-08 15:30:00,698.31,698.31,689.52,690.03,294572.0,697.6237,697.6237,688.8424,689.3519,294572.0
2025-05-09 09:30:00,712.5,721.65,688.0,690.07,190618.0,711.7998,720.9408,687.3239,689.3918,190618.0
2025-05-09 10:00:00,689.58,693.34,682.43,692.01,148360.0,688.9023,692.6586,681.7593,691.3299,148360.0
2025-05-09 10:30:00,693.04,696.69,687.44,693.11,83263.0,692.3589,696.0053,686.7644,692.4288,83263.0
2025-05-09 11:00:00,692.63,697.01,692.63,695.17,83757.0,691.9493,696.325,691.9493,694.4868,83757.0
2025-05-09 11:30:00,695.89,702.43,695.39,699.36,93612.0,695.2061,701.7397,694.7066,698.6727,93612.0
2025-05-09 12:00:00,699.46,702.78,696.88,697.5,36283.0,698.7726,702.0893,696.1951,696.8145,36283.0
2025-05-09 12:30:00,696.54,697.58,693.96,694.79,32242.0,695.8555,696.8945,693.278,694.1072,32242.0
2025-05-09 13:00:00,694.79,695.53,691.98,693.91,22891.0,694.1072,694.8465,691.3,693.2281,22891.0
2025-05-09 13:30:00,693.88,696.22,692.86,695.98,32811.0,693.1981,695.5358,692.1791,695.296,32811.0
2025-05-09 14:00:00,695.96,698.71,694.69,694.69,21955.0,695.276,698.0233,694.0073,694.0073,21955.0
2025-05-09 14:30:00,695.25,698.08,694.52,696.54,60622.0,694.5667,697.394,693.8375,695.8555,60622.0
2025-05-09 15:00:00,696.59,698.6,694.15,697.19,55261.0,695.9054,697.9134,693.4678,696.5048,55261.0
2025-05-09 15:30:00,697.29,698.58,692.1,693.36,109627.0,696.6047,697.8935,691.4198,692.6786,109627.0
2025-05-12 09:30:00,673.61,684.18,664.14,679.93,191489.0,672.948,683.5076,663.4873,679.2618,191489.0
2025-05-12 10:00:00,679.73,683.94,665.0,672.7,358898.0,679.062,683.2679,664.3465,672.0389,358898.0
2025-05-12 10:30:00,671.84,679.37,667.93,675.42,192801.0,671.1797,678.7023,667.2736,674.7562,192801.0
2025-05-12 11:00:00,675.78,682.81,675.46,680.43,132686.0,675.1159,682.139,674.7962,679.7613,132686.0
2025-05-12 11:30:00,679.89,680.53,672.34,673.24,86980.0,679.2218,679.8612,671.6793,672.5784,86980.0
2025-05-12 12:00:00,673.49,674.4,669.7,672.19,91564.0,672.8281,673.7372,669.0419,671.5294,91564.0
2025-05-12 12:30:00,672.19,675.68,671.94,674.52,52590.0,671.5294,675.016,671.2796,673.8571,52590.0
2025-05-12 13:00:00,674.77,675.95,671.76,673.26,75629.0,674.1069,675.2857,671.0998,672.5984,75629.0
2025-05-12 13:30:00,672.79,678.22,672.78,678.0,68342.0,672.1288,677.5535,672.1188,677.3337,68342.0
2025-05-12 14:00:00,678.35,682.8,677.89,680.79,91218.0,677.6833,682.129,677.2238,680.121,91218.0
2025-05-12 14:30:00,680.82,685.46,678.59,684.14,144374.0,680.1509,684.7864,677.9231,683.4677,144374.0
2025-05-12 15:00:00,683.53,688.58,682.31,687.72,105730.0,682.8583,687.9033,681.6395,687.0441,105730.0
2025-05-12 15:30:00,687.16,687.81,683.06,687.02,192506.0,686.4847,687.1341,682.3887,686.3448,192506.0
2025-05-13 09:30:00,691.01,692.0,684.41,688.55,34937.0,690.3309,691.3199,683.7374,687.8733,34937.0
2025-05-13 10:00:00,688.88,692.62,687.81,691.04,40808.0,688.203,691.9393,687.1341,690.3609,40808.0
2025-05-13 10:30:00,691.47,696.98,691.04,692.0,49852.0,690.7905,696.295,690.3609,691.3199,49852.0
2025-05-13 11:00:00,692.0,692.68,690.34,691.68,27255.0,691.3199,691.9993,689.6616,691.0002,27255.0
2025-05-13 11:30:00,691.6,692.01,686.3,687.42,21885.0,690.9203,691.3299,685.6255,686.7444,21885.0
2025-05-13 12:00:00,687.43,689.19,686.04,687.41,17492.0,686.7544,688.5127,685.3658,686.7344,17492.0
2025-05-13 12:30:00,687.33,688.29,682.85,685.47,31912.0,686.6545,687.6136,682.1789,684.7964,31912.0
2025-05-13 13:00:00,685.6,688.52,683.52,687.64,49739.0,684.9262,687.8434,682.8483,686.9642,49739.0
2025-05-13 13:30:00,687.76,689.7,685.69,686.23,31547.0,687.0841,689.0222,685.0161,685.5556,31547.0
2025-05-13 14:00:00,686.45,687.68,684.41,684.54,15063.0,685.7754,687.0042,683.7374,683.8673,15063.0
2025-05-13 14:30:00,684.39,685.38,683.33,684.91,29537.0,683.7174,684.7064,682.6585,684.2369,29537.0
2025-05-13 15:00:00,684.93,687.86,684.05,687.81,33805.0,684.2569,687.184,683.3777,687.1341,33805.0
2025-05-13 15:30:00,688.0,688.74,685.85,687.77,123223.0,687.3239,688.0631,685.176,687.0941,123223.0
2025-05-14 09:30:00,692.83,693.93,684.37,684.37,46452.0,692.1491,693.248,683.6974,683.6974,46452.0
2025-05-14 10:00:00,683.52,685.82,680.23,680.67,94843.0,682.8483,685.146,679.5615,680.0011,94843.0
2025-05-14 10:30:00,680.68,683.7,679.21,682.96,53114.0,680.0111,683.0281,678.5425,682.2888,53114.0
2025-05-14 11:00:00,682.93,684.92,681.71,683.14,38136.0,682.2588,684.2469,681.04,682.4686,38136.0
2025-05-14 11:30:00,683.1,684.2,682.26,683.37,21525.0,682.4287,683.5276,681.5895,682.6984,21525.0
2025-05-14 12:00:00,683.37,683.72,681.79,682.4,24550.0,682.6984,683.0481,681.12,681.7294,24550.0
2025-05-14 12:30:00,682.4,683.0,681.56,682.27,17010.0,681.7294,682.3288,680.8902,681.5995,17010.0
2025-05-14 13:00:00,681.76,681.87,678.42,678.89,32799.0,681.09,681.1999,677.7533,678.2228,32799.0
2025-05-14 13:30:00,679.01,680.79,676.02,677.69,31591.0,678.3427,680.121,675.3556,677.024,31591.0
2025-05-14 14:00:00,678.37,679.77,678.07,679.31,33512.0,677.7033,679.102,677.4036,678.6424,33512.0
2025-05-14 14:30:00,679.31,682.51,679.15,682.0,29755.0,678.6424,681.8393,678.4826,681.3298,29755.0
2025-05-14 15:00:00,681.93,683.27,681.42,682.43,30792.0,681.2598,682.5985,680.7503,681.7593,30792.0
2025-05-14 15:30:00,682.0,683.69,680.47,682.0,126365.0,681.3298,683.0181,679.8013,681.3298,126365.0
2025-05-15 09:30:00,684.08,694.11,680.95,692.47,53393.0,683.4077,693.4279,680.2808,691.7895,53393.0
2025-05-15 10:00:00,692.41,698.22,692.4,698.22,27304.0,691.7295,697.5338,691.7195,697.5338,27304.0
2025-05-15 10:30:00,697.86,698.35,694.35,696.8,20048.0,697.1742,697.6637,693.6676,696.1152,20048.0
2025-05-15 11:00:00,696.74,701.33,696.58,700.23,26917.0,696.0553,700.6408,695.8954,699.5418,26917.0
2025-05-15 11:30:00,700.19,702.0,699.54,701.8,27513.0,699.5019,701.3101,698.8525,701.1103,27513.0
2025-05-15 12:00:00,702.16,702.73,699.85,700.38,15248.0,701.4699,702.0394,699.1622,699.6917,15248.0
2025-05-15 12:30:00,700.55,702.17,699.49,702.17,11767.0,699.8615,701.4799,698.8026,701.4799,11767.0
2025-05-15 13:00:00,701.89,703.31,700.32,702.2,26636.0,701.2002,702.6188,699.6318,701.5099,26636.0
2025-05-15 13:30:00,702.2,703.52,701.79,702.04,18027.0,701.5099,702.8286,701.1003,701.3501,18027.0
2025-05-15 14:00:00,701.76,703.43,700.93,702.68,15873.0,701.0703,702.7387,700.2412,701.9894,15873.0
2025-05-15 14:30:00,702.7,704.65,701.76,702.25,22419.0,702.0094,703.9575,701.0703,701.5599,22419.0
2025-05-15 15:00:00,702.01,704.29,701.15,703.89,31786.0,701.3201,703.5979,700.4609,703.1982,31786.0
2025-05-15 15:30:00,703.91,706.77,703.12,706.76,113359.0,703.2182,706.0754,702.429,706.0654,113359.0
2025-05-16 09:30:00,708.53,716.95,706.76,716.95,72363.0,707.8337,716.2454,706.0654,716.2454,72363.0
2025-05-16 10:00:00,714.57,716.56,711.88,716.3,33599.0,713.8678,715.8558,711.1804,715.5961,33599.0
2025-05-16 10:30:00,716.5,717.94,715.85,716.22,27101.0,715.7959,717.2344,715.1465,715.5161,27101.0
2025-05-16 11:00:00,716.37,716.46,714.26,716.06,15365.0,715.666,715.7559,713.5581,715.3563,15365.0
2025-05-16 11:30:00,716.06,716.72,714.5,714.81,27864.0,715.3563,716.0156,713.7978,714.1075,27864.0
2025-05-16 12:00:00,715.0,716.34,714.51,716.34,12470.0,714.2973,715.636,713.8078,715.636,12470.0
2025-05-16 12:30:00,716.7,718.11,715.99,717.45,19319.0,715.9957,717.4043,715.2864,716.7449,19319.0
2025-05-16 13:00:00,717.72,718.62,717.38,717.38,19389.0,717.0147,717.9138,716.675,716.675,19389.0
2025-05-16 13:30:00,717.84,718.86,717.79,718.18,17240.0,717.1345,718.1535,717.0846,717.4742,17240.0
2025-05-16 14:00:00,718.06,718.63,717.29,717.88,18985.0,717.3543,717.9238,716.5851,717.1745,18985.0
2025-05-16 14:30:00,717.86,719.24,717.85,719.11,13389.0,717.1545,718.5332,717.1445,718.4033,13389.0
2025-05-16 15:00:00,719.2,722.02,718.51,720.98,45945.0,718.4932,721.3104,717.8039,720.2715,45945.0
2025-05-16 15:30:00,720.98,724.39,720.58,724.34,116735.0,720.2715,723.6781,719.8718,723.6282,116735.0
2025-05-19 09:30:00,726.51,726.51,720.62,721.78,89251.0,725.796,725.796,719.9118,721.0707,89251.0
2025-05-19 10:00:00,721.66,723.51,720.66,722.95,29838.0,720.9508,722.799,719.9518,722.2395,29838.0
2025-05-19 10:30:00,722.69,723.88,721.43,721.44,17056.0,721.9798,723.1686,720.721,720.731,17056.0
2025-05-19 11:00:00,721.84,722.5,720.08,720.88,20862.0,721.1306,721.79,719.3723,720.1716,20862.0
2025-05-19 11:30:00,720.88,722.07,720.34,721.64,7403.0,720.1716,721.3604,719.6321,720.9308,7403.0
2025-05-19 12:00:00,721.58,723.59,720.95,723.07,10345.0,720.8709,722.8789,720.2415,722.3594,10345.0
2025-05-19 12:30:00,723.07,723.84,722.38,723.84,10924.0,722.3594,723.1286,721.6701,723.1286,10924.0
2025-05-19 13:00:00,724.08,724.64,723.47,723.79,10831.0,723.3684,723.9279,722.759,723.0787,10831.0
2025-05-19 13:30:00,723.45,723.96,722.15,722.56,13928.0,722.739,723.2485,721.4403,721.8499,13928.0
2025-05-19 14:00:00,722.14,722.44,721.39,722.13,11937.0,721.4303,721.73,720.6811,721.4203,11937.0
2025-05-19 14:30:00,722.38,723.24,722.02,723.18,16281.0,721.6701,722.5292,721.3104,722.4693,16281.0
2025-05-19 15:00:00,723.37,723.88,723.14,723.58,27173.0,722.6591,723.1686,722.4293,722.8689,27173.0
2025-05-19 15:30:00,723.78,726.4,723.7,726.4,79654.0,723.0687,725.6861,722.9888,725.6861,79654.0
2025-05-20 09:30:00,726.25,727.69,723.68,726.0,27762.0,725.5363,726.9749,722.9688,725.2865,27762.0
2025-05-20 10:00:00,726.0,731.0,725.25,729.3,31243.0,725.2865,730.2816,724.5373,728.5833,31243.0
2025-05-20 10:30:00,729.9,730.79,728.06,729.57,14483.0,729.1827,730.0718,727.3445,728.853,14483.0
2025-05-20 11:00:00,729.54,729.54,724.0,724.75,20057.0,728.823,728.823,723.2885,724.0377,20057.0
2025-05-20 11:30:00,725.17,725.48,720.12,722.09,31148.0,724.4573,724.767,719.4123,721.3804,31148.0
2025-05-20 12:00:00,722.85,722.85,717.54,717.91,19264.0,722.1396,722.1396,716.8348,717.2045,19264.0
2025-05-20 12:30:00,718.49,720.32,717.8,720.02,34857.0,717.7839,719.6121,717.0946,719.3124,34857.0
2025-05-20 13:00:00,719.91,722.85,719.9,722.19,30727.0,719.2025,722.1396,719.1925,721.4803,30727.0
2025-05-20 13:30:00,722.35,722.91,720.31,720.98,18518.0,721.6401,722.1996,719.6021,720.2715,18518.0
2025-05-20 14:00:00,720.5,720.67,717.54,717.55,18614.0,719.7919,719.9618,716.8348,716.8448,18614.0
2025-05-20 14:30:00,717.97,719.1,717.37,718.1,22882.0,717.2644,718.3933,716.665,717.3943,22882.0
2025-05-20 15:00:00,717.87,719.91,717.17,719.6,12450.0,717.1645,719.2025,716.4652,718.8928,12450.0
2025-05-20 15:30:00,720.05,720.58,718.09,719.2,69290.0,719.3424,719.8718,717.3843,718.4932,69290.0
2025-05-21 09:30:00,715.48,719.33,715.4,717.4,23423.0,714.7769,718.6231,714.6969,716.695,23423.0
2025-05-21 10:00:00,719.15,719.79,716.55,716.55,13061.0,718.4433,719.0826,715.8458,715.8458,13061.0
2025-05-21 10:30:00,716.95,718.84,715.41,716.1,8384.0,716.2454,718.1336,714.7069,715.3963,8384.0
2025-05-21 11:00:00,716.06,720.26,715.26,719.33,11814.0,715.3563,719.5522,714.5571,718.6231,11814.0
2025-05-21 11:30:00,719.29,719.54,718.67,719.04,8236.0,718.5831,718.8329,717.9637,718.3334,8236.0
2025-05-21 12:00:00,718.56,719.19,718.09,718.09,7365.0,717.8538,718.4832,717.3843,717.3843,7365.0
2025-05-21 12:30:00,718.77,718.79,717.18,717.46,5475.0,718.0636,718.0836,716.4752,716.7549,5475.0
2025-05-21 13:00:00,717.76,718.38,715.64,716.31,11537.0,717.0546,717.674,714.9367,715.606,11537.0
2025-05-21 13:30:00,715.64,718.04,715.64,717.56,7419.0,714.9367,717.3343,714.9367,716.8548,7419.0
2025-05-21 14:00:00,717.18,718.56,716.5,718.56,10023.0,716.4752,717.8538,715.7959,717.8538,10023.0
2025-05-21 14:30:00,718.63,719.26,718.16,718.29,11230.0,717.9238,718.5531,717.4542,717.5841,11230.0
2025-05-21 15:00:00,718.46,718.63,716.71,717.14,13581.0,717.7539,717.9238,716.0057,716.4352,13581.0
2025-05-21 15:30:00,717.28,719.12,716.17,718.65,95470.0,716.5751,718.4133,715.4662,717.9437,95470.0
2025-05-22 09:30:00,717.3,720.76,715.18,715.81,31894.0,716.5951,720.0517,714.4772,715.1065,31894.0
2025-05-22 10:00:00,715.81,718.61,710.64,710.73,23599.0,715.1065,717.9038,709.9416,710.0315,23599.0
2025-05-22 10:30:00,710.98,712.7,708.44,712.41,15027.0,710.2813,711.9996,707.7438,711.7099,15027.0
2025-05-22 11:00:00,712.42,714.0,711.94,713.64,10083.0,711.7199,713.2983,711.2403,712.9387,10083.0
2025-05-22 11:30:00,713.91,714.86,713.76,714.13,6555.0,713.2084,714.1575,713.0585,713.4282,6555.0
2025-05-22 12:00:00,714.34,715.33,713.74,713.76,11427.0,713.638,714.627,713.0386,713.0585,11427.0
2025-05-22 12:30:00,714.23,715.07,714.15,714.16,8813.0,713.5281,714.3673,713.4482,713.4582,8813.0
2025-05-22 13:00:00,713.98,716.56,712.99,716.06,14676.0,713.2783,715.8558,712.2893,715.3563,14676.0
2025-05-22 13:30:00,716.04,716.54,715.08,715.78,5464.0,715.3363,715.8358,714.3773,715.0766,5464.0
2025-05-22 14:00:00,716.21,716.72,715.01,715.4,6804.0,715.5061,716.0156,714.3073,714.6969,6804.0
2025-05-22 14:30:00,715.06,715.29,712.97,713.62,10493.0,714.3573,714.587,712.2693,712.9187,10493.0
2025-05-22 15:00:00,713.61,715.12,713.46,715.12,26983.0,712.9087,714.4172,712.7588,714.4172,26983.0
2025-05-22 15:30:00,715.25,715.26,709.84,710.57,40992.0,714.5471,714.5571,709.1424,709.8717,40992.0
2025-05-23 09:30:00,715.24,716.86,709.48,711.64,23767.0,714.5371,716.1555,708.7828,710.9406,23767.0
2025-05-23 10:00:00,712.17,715.0,712.16,715.0,19000.0,711.4701,714.2973,711.4601,714.2973,19000.0
2025-05-23 10:30:00,715.49,715.49,713.61,714.15,8188.0,714.7868,714.7868,712.9087,713.4482,8188.0
2025-05-23 11:00:00,714.88,716.02,714.0,715.13,20195.0,714.1774,715.3163,713.2983,714.4272,20195.0
2025-05-23 11:30:00,715.39,716.06,713.62,714.96,9604.0,714.6869,715.3563,712.9187,714.2574,9604.0
2025-05-23 12:00:00,714.62,717.69,714.39,716.96,11939.0,713.9177,716.9847,713.6879,716.2554,11939.0
2025-05-23 12:30:00,717.03,718.11,716.44,717.43,13059.0,716.3253,717.4043,715.7359,716.7249,13059.0
2025-05-23 13:00:00,717.14,718.05,716.29,718.05,4483.0,716.4352,717.3443,715.5861,717.3443,4483.0
2025-05-23 13:30:00,717.62,718.25,716.59,718.25,6685.0,716.9148,717.5441,715.8858,717.5441,6685.0
2025-05-23 14:00:00,717.94,718.24,716.84,717.03,6753.0,717.2344,717.5341,716.1355,716.3253,6753.0
2025-05-23 14:30:00,717.26,717.99,715.09,715.09,16806.0,716.5551,717.2844,714.3872,714.3872,16806.0
2025-05-23 15:00:00,715.1,716.48,714.2,714.51,14418.0,714.3972,715.7759,713.4981,713.8078,14418.0
2025-05-23 15:30:00,714.84,716.26,714.7,716.08,28965.0,714.1375,715.5561,713.9976,715.3763,28965.0
2025-05-27 09:30:00,714.3,721.0,714.3,719.27,34674.0,713.598,720.2914,713.598,718.5631,34674.0
2025-05-27 10:00:00,719.92,720.92,718.05,718.7,22937.0,719.2125,720.2115,717.3443,717.9937,22937.0
2025-05-27 10:30:00,719.04,721.05,718.98,720.46,21283.0,718.3334,720.3414,718.2734,719.752,21283.0
2025-05-27 11:00:00,720.75,720.76,716.14,717.22,21336.0,720.0417,720.0517,715.4362,716.5151,21336.0
2025-05-27 11:30:00,717.59,718.45,716.43,716.96,8199.0,716.8848,717.7439,715.7259,716.2554,8199.0
2025-05-27 12:00:00,716.71,718.22,716.71,716.74,13665.0,716.0057,717.5142,716.0057,716.0356,13665.0
2025-05-27 12:30:00,716.49,718.05,715.99,718.0,7125.0,715.7859,717.3443,715.2864,717.2944,7125.0
2025-05-27 13:00:00,717.55,717.63,715.96,716.9,6941.0,716.8448,716.9247,715.2564,716.1955,6941.0
2025-05-27 13:30:00,717.23,718.12,716.41,718.12,6273.0,716.5251,717.4143,715.7059,717.4143,6273.0
2025-05-27 14:00:00,718.71,719.04,717.76,718.53,7071.0,718.0037,718.3334,717.0546,717.8239,7071.0
2025-05-27 14:30:00,718.76,719.78,718.76,719.78,14867.0,718.0536,719.0726,718.0536,719.0726,14867.0
2025-05-27 15:00:00,719.49,721.47,719.41,721.19,14964.0,718.7829,720.761,718.703,720.4812,14964.0
2025-05-27 15:30:00,721.26,721.52,718.76,720.33,40636.0,720.5512,720.8109,718.0536,719.6221,40636.0
2025-05-28 09:30:00,717.91,721.49,715.87,719.29,34473.0,717.2045,720.781,715.1665,718.5831,34473.0
2025-05-28 10:00:00,720.28,720.36,718.64,719.83,9057.0,719.5721,719.6521,717.9338,719.1226,9057.0
2025-05-28 10:30:00,719.76,721.06,719.62,720.13,3118.0,719.0527,720.3514,718.9128,719.4223,3118.0
2025-05-28 11:00:00,720.06,720.94,718.53,718.53,10546.0,719.3524,720.2315,717.8239,717.8239,10546.0
2025-05-28 11:30:00,718.55,718.75,716.91,717.07,10872.0,717.8438,718.0436,716.2055,716.3653,10872.0
2025-05-28 12:00:00,717.07,718.2,716.85,716.85,15476.0,716.3653,717.4942,716.1455,716.1455,15476.0
2025-05-28 12:30:00,717.25,717.9,716.72,716.97,4725.0,716.5451,717.1945,716.0156,716.2654,4725.0
2025-05-28 13:00:00,716.88,718.5,716.88,717.2,7198.0,716.1755,717.7939,716.1755,716.4952,7198.0
2025-05-28 13:30:00,717.61,717.61,713.99,714.39,11327.0,716.9048,716.9048,713.2883,713.6879,11327.0
2025-05-28 14:00:00,714.47,716.28,714.46,716.25,10750.0,713.7679,715.5761,713.7579,715.5461,10750.0
2025-05-28 14:30:00,716.16,716.46,714.12,715.81,14818.0,715.4562,715.7559,713.4182,715.1065,14818.0
2025-05-28 15:00:00,715.62,716.87,715.46,715.47,17363.0,714.9167,716.1655,714.7569,714.7669,17363.0
2025-05-28 15:30:00,715.47,715.47,711.47,711.84,48380.0,714.7669,714.7669,710.7708,711.1404,48380.0
2025-05-29 09:30:00,710.0,711.75,704.99,707.56,34454.0,709.3022,711.0505,704.2972,706.8646,34454.0
2025-05-29 10:00:00,707.47,711.02,706.86,710.46,14920.0,706.7747,710.3212,706.1653,709.7618,14920.0
2025-05-29 10:30:00,711.02,712.35,710.47,711.0,8031.0,710.3212,711.6499,709.7718,710.3013,8031.0
2025-05-29 11:00:00,711.0,711.71,709.64,711.02,9378.0,710.3013,711.0106,708.9426,710.3212,9378.0
2025-05-29 11:30:00,711.0,711.01,708.72,709.48,6380.0,710.3013,710.3113,708.0235,708.7828,6380.0
2025-05-29 12:00:00,709.06,711.82,709.04,710.75,11434.0,708.3632,711.1205,708.3432,710.0515,11434.0
2025-05-29 12:30:00,711.09,711.6,710.58,711.45,6744.0,710.3912,710.9007,709.8817,710.7508,6744.0
2025-05-29 13:00:00,711.78,713.56,710.99,713.11,5906.0,711.0805,712.8587,710.2913,712.4092,5906.0
2025-05-29 13:30:00,712.52,712.86,712.1,712.5,6631.0,711.8198,712.1594,711.4002,711.7998,6631.0
2025-05-29 14:00:00,711.7,712.79,711.23,712.66,6828.0,711.0006,712.0895,710.531,711.9596,6828.0
2025-05-29 14:30:00,712.99,713.7,712.44,712.69,11493.0,712.2893,712.9986,711.7398,711.9896,11493.0
2025-05-29 15:00:00,712.72,713.38,712.31,712.35,13899.0,712.0196,712.6789,711.61,711.6499,13899.0
2025-05-29 15:30:00,712.75,713.63,711.77,712.84,40988.0,712.0495,712.9287,711.0705,712.1395,40988.0
2025-05-30 09:30:00,712.18,716.71,710.5,716.49,26047.0,711.4801,716.0057,709.8018,715.7859,26047.0
2025-05-30 10:00:00,716.35,718.77,716.34,717.43,11946.0,715.646,718.0636,715.636,716.7249,11946.0
2025-05-30 10:30:00,717.69,718.26,717.14,718.17,6325.0,716.9847,717.5541,716.4352,717.4642,6325.0
2025-05-30 11:00:00,718.18,719.36,717.86,719.36,7204.0,717.4742,718.653,717.1545,718.653,7204.0
2025-05-30 11:30:00,719.36,719.36,718.0,719.05,7734.0,718.653,718.653,717.2944,718.3434,7734.0
2025-05-30 12:00:00,719.04,720.01,717.1,717.29,13660.0,718.3334,719.3024,716.3953,716.5851,13660.0
2025-05-30 12:30:00,717.3,718.99,716.35,717.89,13466.0,716.5951,718.2834,715.646,717.1845,13466.0
2025-05-30 13:00:00,718.37,721.5,718.23,721.17,11251.0,717.664,720.7909,717.5242,720.4613,11251.0
2025-05-30 13:30:00,721.18,721.64,720.15,720.15,17662.0,720.4713,720.9308,719.4423,719.4423,17662.0
2025-05-30 14:00:00,720.49,723.82,720.48,723.12,11817.0,719.7819,723.1087,719.7719,722.4094,11817.0
2025-05-30 14:30:00,722.83,724.26,722.79,723.7,15597.0,722.1196,723.5482,722.0797,722.9888,15597.0
2025-05-30 15:00:00,723.8,724.04,721.84,722.15,19219.0,723.0887,723.3284,721.1306,721.4403,19219.0
2025-05-30 15:30:00,721.8,723.02,718.76,719.3,78254.0,721.0906,722.3094,718.0536,718.5931,78254.0
2025-06-02 09:30:00,718.22,722.16,715.12,716.6,24559.0,718.22,722.16,715.12,716.6,24559.0
2025-06-02 10:00:00,715.2,720.06,715.19,719.1,18382.0,715.2,720.06,715.19,719.1,18382.0
2025-06-02 10:30:00,718.86,721.45,718.59,720.69,21275.0,718.86,721.45,718.59,720.69,21275.0
2025-06-02 11:00:00,720.85,721.7,716.91,716.92,31458.0,720.85,721.7,716.91,716.92,31458.0
2025-06-02 11:30:00,716.92,717.52,715.81,717.52,19790.0,716.92,717.52,715.81,717.52,19790.0
2025-06-02 12:00:00,717.36,717.36,715.1,715.33,14773.0,717.36,717.36,715.1,715.33,14773.0
2025-06-02 12:30:00,715.34,715.34,713.74,714.84,9598.0,715.34,715.34,713.74,714.84,9598.0
2025-06-02 13:00:00,714.82,714.92,713.59,714.15,9698.0,714.82,714.92,713.59,714.15,9698.0
2025-06-02 13:30:00,714.36,715.87,713.99,715.36,8062.0,714.36,715.87,713.99,715.36,8062.0
2025-06-02 14:00:00,715.13,715.91,714.47,715.78,13969.0,715.13,715.91,714.47,715.78,13969.0
2025-06-02 14:30:00,715.78,719.11,715.13,718.69,17798.0,715.78,719.11,715.13,718.69,17798.0
2025-06-02 15:00:00,718.92,721.96,718.92,721.75,34667.0,718.92,721.96,718.92,721.75,34667.0
2025-06-02 15:30:00,721.84,721.96,719.67,721.86,59641.0,721.84,721.96,719.67,721.86,59641.0
2025-06-03 09:30:00,720.0,726.58,718.8,719.82,45348.0,720.0,726.58,718.8,719.82,45348.0
2025-06-03 10:00:00,719.7,719.7,713.64,714.1,24706.0,719.7,719.7,713.64,714.1,24706.0
2025-06-03 10:30:00,714.01,714.07,709.5,711.45,14291.0,714.01,714.07,709.5,711.45,14291.0
2025-06-03 11:00:00,711.12,711.12,706.03,707.62,13876.0,711.12,711.12,706.03,707.62,13876.0
2025-06-03 11:30:00,709.35,714.57,708.79,712.92,15700.0,709.35,714.57,708.79,712.92,15700.0
2025-06-03 12:00:00,712.33,714.06,711.76,713.37,12127.0,712.33,714.06,711.76,713.37,12127.0
2025-06-03 12:30:00,713.37,715.63,712.53,715.63,13010.0,713.37,715.63,712.53,715.63,13010.0
2025-06-03 13:00:00,715.63,717.13,715.13,716.76,7702.0,715.63,717.13,715.13,716.76,7702.0
2025-06-03 13:30:00,716.97,716.97,715.24,715.24,10158.0,716.97,716.97,715.24,715.24,10158.0
2025-06-03 14:00:00,715.16,716.41,714.71,715.74,7209.0,715.16,716.41,714.71,715.74,7209.0
2025-06-03 14:30:00,716.04,716.45,714.58,716.32,11296.0,716.04,716.45,714.58,716.32,11296.0
2025-06-03 15:00:00,716.94,717.74,716.0,716.98,18806.0,716.94,717.74,716.0,716.98,18806.0
2025-06-03 15:30:00,716.99,717.77,713.95,715.04,67373.0,716.99,717.77,713.95,715.04,67373.0
2025-06-04 09:30:00,715.78,715.78,709.78,710.24,16958.0,715.78,715.78,709.78,710.24,16958.0
2025-06-04 10:00:00,711.71,714.65,709.87,714.13,6234.0,711.71,714.65,709.87,714.13,6234.0
2025-06-04 10:30:00,714.18,715.93,713.43,714.94,15625.0,714.18,715.93,713.43,714.94,15625.0
2025-06-04 11:00:00,714.8,715.02,712.37,713.08,17593.0,714.8,715.02,712.37,713.08,17593.0
2025-06-04 11:30:00,713.25,714.18,712.63,713.89,8606.0,713.25,714.18,712.63,713.89,8606.0
2025-06-04 12:00:00,713.72,715.59,713.21,715.58,7183.0,713.72,715.59,713.21,715.58,7183.0
2025-06-04 12:30:00,715.73,716.58,714.76,716.44,6647.0,715.73,716.58,714.76,716.44,6647.0
2025-06-04 13:00:00,716.54,717.13,715.5,716.17,17228.0,716.54,717.13,715.5,716.17,17228.0
2025-06-04 13:30:00,716.58,717.14,715.68,716.08,23126.0,716.58,717.14,715.68,716.08,23126.0
2025-06-04 14:00:00,716.08,716.1,714.77,715.41,10055.0,716.08,716.1,714.77,715.41,10055.0
2025-06-04 14:30:00,715.3,715.3,713.16,713.17,14943.0,715.3,715.3,713.16,713.17,14943.0
2025-06-04 15:00:00,713.18,713.78,712.0,713.78,17663.0,713.18,713.78,712.0,713.78,17663.0
2025-06-04 15:30:00,714.24,714.24,708.89,709.59,85671.0,714.24,714.24,708.89,709.59,85671.0
2025-06-05 09:30:00,713.57,713.57,705.32,710.29,48951.0,713.57,713.57,705.32,710.29,48951.0
2025-06-05 10:00:00,710.29,713.24,709.79,711.81,18324.0,710.29,713.24,709.79,711.81,18324.0
2025-06-05 10:30:00,711.84,712.21,709.41,711.69,13063.0,711.84,712.21,709.41,711.69,13063.0
2025-06-05 11:00:00,711.76,712.3,710.63,710.96,9966.0,711.76,712.3,710.63,710.96,9966.0
2025-06-05 11:30:00,711.08,711.53,710.03,710.92,8642.0,711.08,711.53,710.03,710.92,8642.0
2025-06-05 12:00:00,710.88,712.33,710.72,711.0,5859.0,710.88,712.33,710.72,711.0,5859.0
2025-06-05 12:30:00,710.87,710.87,709.0,710.0,6681.0,710.87,710.87,709.0,710.0,6681.0
2025-06-05 13:00:00,709.62,710.68,708.74,710.43,16968.0,709.62,710.68,708.74,710.43,16968.0
2025-06-05 13:30:00,710.92,712.01,710.23,710.25,6190.0,710.92,712.01,710.23,710.25,6190.0
2025-06-05 14:00:00,709.75,710.5,708.21,710.5,10627.0,709.75,710.5,708.21,710.5,10627.0
2025-06-05 14:30:00,710.73,711.95,710.71,711.65,4904.0,710.73,711.95,710.71,711.65,4904.0
2025-06-05 15:00:00,711.7,712.52,710.63,710.87,15489.0,711.7,712.52,710.63,710.87,15489.0
2025-06-05 15:30:00,711.27,712.43,710.19,711.55,42348.0,711.27,712.43,710.19,711.55,42348.0
2025-06-06 09:30:00,702.74,712.84,702.57,712.17,56098.0,702.74,712.84,702.57,712.17,56098.0
2025-06-06 10:00:00,711.79,711.8,707.82,708.3,12126.0,711.79,711.8,707.82,708.3,12126.0
2025-06-06 10:30:00,708.21,709.29,707.01,707.85,10754.0,708.21,709.29,707.01,707.85,10754.0
2025-06-06 11:00:00,708.62,710.22,708.24,709.99,30792.0,708.62,710.22,708.24,709.99,30792.0
2025-06-06 11:30:00,709.4,709.4,707.78,708.63,9634.0,709.4,709.4,707.78,708.63,9634.0
2025-06-06 12:00:00,708.96,709.87,708.55,709.74,12386.0,708.96,709.87,708.55,709.74,12386.0
2025-06-06 12:30:00,709.51,710.4,708.54,708.72,5264.0,709.51,710.4,708.54,708.72,5264.0
2025-06-06 13:00:00,708.95,711.79,708.95,711.79,3218.0,708.95,711.79,708.95,711.79,3218.0
2025-06-06 13:30:00,711.65,712.29,711.44,712.28,7493.0,711.65,712.29,711.44,712.28,7493.0
2025-06-06 14:00:00,712.25,713.89,711.76,713.74,5932.0,712.25,713.89,711.76,713.74,5932.0
2025-06-06 14:30:00,713.5,713.5,712.17,712.17,5537.0,713.5,713.5,712.17,712.17,5537.0
2025-06-06 15:00:00,712.17,713.3,712.09,712.68,9083.0,712.17,713.3,712.09,712.68,9083.0
2025-06-06 15:30:00,713.06,713.39,711.22,712.89,31206.0,713.06,713.39,711.22,712.89,31206.0
2025-06-09 09:30:00,706.33,708.38,697.93,702.38,37637.0,706.33,708.38,697.93,702.38,37637.0
2025-06-09 10:00:00,704.2,707.32,701.22,706.45,16856.0,704.2,707.32,701.22,706.45,16856.0
2025-06-09 10:30:00,706.63,707.82,705.28,707.82,6273.0,706.63,707.82,705.28,707.82,6273.0
2025-06-09 11:00:00,707.7,709.19,706.28,709.09,7427.0,707.7,709.19,706.28,709.09,7427.0
2025-06-09 11:30:00,708.91,709.58,707.66,708.04,3919.0,708.91,709.58,707.66,708.04,3919.0
2025-06-09 12:00:00,707.66,709.52,707.65,708.58,2726.0,707.66,709.52,707.65,708.58,2726.0
2025-06-09 12:30:00,709.1,710.8,708.92,710.09,3837.0,709.1,710.8,708.92,710.09,3837.0
2025-06-09 13:00:00,709.99,710.5,709.16,709.86,5374.0,709.99,710.5,709.16,709.86,5374.0
2025-06-09 13:30:00,709.57,709.57,708.41,709.42,3001.0,709.57,709.57,708.41,709.42,3001.0
2025-06-09 14:00:00,709.07,710.25,708.82,708.82,4763.0,709.07,710.25,708.82,708.82,4763.0
2025-06-09 14:30:00,708.61,709.2,708.08,709.2,3006.0,708.61,709.2,708.08,709.2,3006.0
2025-06-09 15:00:00,708.83,709.81,708.47,709.5,10812.0,708.83,709.81,708.47,709.5,10812.0
2025-06-09 15:30:00,709.43,709.64,707.29,708.14,36252.0,709.43,709.64,707.29,708.14,36252.0
2025-06-10 09:30:00,707.0,711.99,707.0,709.1,22837.0,707.0,711.99,707.0,709.1,22837.0
2025-06-10 10:00:00,709.74,709.74,701.4,704.26,19685.0,709.74,709.74,701.4,704.26,19685.0
2025-06-10 10:30:00,703.16,703.16,700.0,701.46,6231.0,703.16,703.16,700.0,701.46,6231.0
2025-06-10 11:00:00,701.34,703.48,699.2,701.0,14147.0,701.34,703.48,699.2,701.0,14147.0
2025-06-10 11:30:00,701.12,703.93,700.61,703.29,12971.0,701.12,703.93,700.61,703.29,12971.0
2025-06-10 12:00:00,702.52,704.54,702.52,704.24,12365.0,702.52,704.54,702.52,704.24,12365.0
2025-06-10 12:30:00,704.32,705.82,703.95,705.76,5810.0,704.32,705.82,703.95,705.76,5810.0
2025-06-10 13:00:00,705.63,706.77,704.81,706.33,6778.0,705.63,706.77,704.81,706.33,6778.0
2025-06-10 13:30:00,706.1,706.89,704.78,704.78,10657.0,706.1,706.89,704.78,704.78,10657.0
2025-06-10 14:00:00,705.1,705.83,703.96,705.83,12854.0,705.1,705.83,703.96,705.83,12854.0
2025-06-10 14:30:00,705.51,706.1,704.34,704.66,15325.0,705.51,706.1,704.34,704.66,15325.0
2025-06-10 15:00:00,705.34,706.03,704.42,705.52,15114.0,705.34,706.03,704.42,705.52,15114.0
2025-06-10 15:30:00,705.55,705.99,702.89,704.96,56701.0,705.55,705.99,702.89,704.96,56701.0
2025-06-11 09:30:00,706.51,712.96,706.03,709.34,24444.0,706.51,712.96,706.03,709.34,24444.0
2025-06-11 10:00:00,709.71,711.94,707.82,709.54,10764.0,709.71,711.94,707.82,709.54,10764.0
2025-06-11 10:30:00,710.12,713.09,709.89,710.04,45018.0,710.12,713.09,709.89,710.04,45018.0
2025-06-11 11:00:00,710.48,712.96,709.84,711.6,28394.0,710.48,712.96,709.84,711.6,28394.0
2025-06-11 11:30:00,710.81,713.03,710.2,713.02,11994.0,710.81,713.03,710.2,713.02,11994.0
2025-06-11 12:00:00,713.08,713.71,712.3,713.6,6540.0,713.08,713.71,712.3,713.6,6540.0
2025-06-11 12:30:00,713.63,714.72,712.5,713.41,10446.0,713.63,714.72,712.5,713.41,10446.0
2025-06-11 13:00:00,713.69,714.17,712.19,713.87,13703.0,713.69,714.17,712.19,713.87,13703.0
2025-06-11 13:30:00,713.93,714.42,712.64,713.85,18159.0,713.93,714.42,712.64,713.85,18159.0
2025-06-11 14:00:00,713.89,715.0,713.48,714.78,13191.0,713.89,715.0,713.48,714.78,13191.0
2025-06-11 14:30:00,715.0,716.01,713.92,713.92,18784.0,715.0,716.01,713.92,713.92,18784.0
2025-06-11 15:00:00,714.68,715.9,713.92,715.14,22184.0,714.68,715.9,713.92,715.14,22184.0
2025-06-11 15:30:00,714.81,717.66,714.76,717.65,73090.0,714.81,717.66,714.76,717.65,73090.0
2025-06-12 09:30:00,718.51,724.0,717.81,721.76,22618.0,718.51,724.0,717.81,721.76,22618.0
2025-06-12 10:00:00,721.76,721.76,717.62,721.62,9109.0,721.76,721.76,717.62,721.62,9109.0
2025-06-12 10:30:00,721.64,724.27,721.54,723.5,12714.0,721.64,724.27,721.54,723.5,12714.0
2025-06-12 11:00:00,723.45,725.71,723.4,725.19,11593.0,723.45,725.71,723.4,725.19,11593.0
2025-06-12 11:30:00,725.34,726.35,725.18,725.89,9154.0,725.34,726.35,725.18,725.89,9154.0
2025-06-12 12:00:00,725.91,727.97,725.4,726.96,12892.0,725.91,727.97,725.4,726.96,12892.0
2025-06-12 12:30:00,726.97,727.43,726.26,727.0,9303.0,726.97,727.43,726.26,727.0,9303.0
2025-06-12 13:00:00,727.07,727.53,726.0,726.62,15626.0,727.07,727.53,726.0,726.62,15626.0
2025-06-12 13:30:00,726.48,728.0,726.48,727.76,5664.0,726.48,728.0,726.48,727.76,5664.0
2025-06-12 14:00:00,727.85,728.48,727.53,728.48,3800.0,727.85,728.48,727.53,728.48,3800.0
2025-06-12 14:30:00,728.48,728.7,727.22,727.22,13401.0,728.48,728.7,727.22,727.22,13401.0
2025-06-12 15:00:00,726.92,729.99,726.81,729.85,16572.0,726.92,729.99,726.81,729.85,16572.0
2025-06-12 15:30:00,729.96,731.18,729.24,730.46,57592.0,729.96,731.18,729.24,730.46,57592.0
2025-06-13 09:30:00,731.29,732.99,724.8,726.25,25349.0,731.29,732.99,724.8,726.25,25349.0
2025-06-13 10:00:00,726.25,729.41,726.0,728.53,11543.0,726.25,729.41,726.0,728.53,11543.0
2025-06-13 10:30:00,728.7,730.83,728.25,729.96,6602.0,728.7,730.83,728.25,729.96,6602.0
2025-06-13 11:00:00,729.93,730.78,729.42,730.09,10579.0,729.93,730.78,729.42,730.09,10579.0
2025-06-13 11:30:00,730.75,732.0,730.52,731.55,5277.0,730.75,732.0,730.52,731.55,5277.0
2025-06-13 12:00:00,731.92,732.03,730.14,730.26,6562.0,731.92,732.03,730.14,730.26,6562.0
2025-06-13 12:30:00,730.24,730.91,729.19,730.1,6375.0,730.24,730.91,729.19,730.1,6375.0
2025-06-13 13:00:00,729.56,729.56,726.48,726.59,6441.0,729.56,729.56,726.48,726.59,6441.0
2025-06-13 13:30:00,726.54,726.85,725.8,726.56,4230.0,726.54,726.85,725.8,726.56,4230.0
2025-06-13 14:00:00,726.87,727.4,725.81,726.44,5567.0,726.87,727.4,725.81,726.44,5567.0
2025-06-13 14:30:00,726.12,728.01,725.97,727.48,3605.0,726.12,728.01,725.97,727.48,3605.0
2025-06-13 15:00:00,727.32,728.46,726.22,727.75,11330.0,727.32,728.46,726.22,727.75,11330.0
2025-06-13 15:30:00,727.97,728.11,726.3,728.01,47004.0,727.97,728.11,726.3,728.01,47004.0
2025-06-16 09:30:00,725.25,730.29,724.46,729.64,10515.0,725.25,730.29,724.46,729.64,10515.0
2025-06-16 10:00:00,729.62,730.22,724.96,725.64,11068.0,729.62,730.22,724.96,725.64,11068.0
2025-06-16 10:30:00,726.18,727.65,724.64,725.0,10353.0,726.18,727.65,724.64,725.0,10353.0
2025-06-16 11:00:00,724.36,724.56,717.18,723.4,8664.0,724.36,724.56,717.18,723.4,8664.0
2025-06-16 11:30:00,723.31,723.87,722.28,722.28,9236.0,723.31,723.87,722.28,722.28,9236.0
2025-06-16 12:00:00,722.75,723.16,722.09,722.22,4643.0,722.75,723.16,722.09,722.22,4643.0
2025-06-16 12:30:00,722.23,722.46,721.06,721.06,5020.0,722.23,722.46,721.06,721.06,5020.0
2025-06-16 13:00:00,721.2,722.1,720.75,722.04,5224.0,721.2,722.1,720.75,722.04,5224.0
2025-06-16 13:30:00,722.15,722.53,719.49,720.03,6691.0,722.15,722.53,719.49,720.03,6691.0
2025-06-16 14:00:00,720.02,720.68,719.58,720.68,6626.0,720.02,720.68,719.58,720.68,6626.0
2025-06-16 14:30:00,720.54,720.9,719.58,719.58,11404.0,720.54,720.9,719.58,719.58,11404.0
2025-06-16 15:00:00,719.33,719.33,717.35,718.09,6620.0,719.33,719.33,717.35,718.09,6620.0
2025-06-16 15:30:00,718.4,719.88,717.91,719.51,32882.0,718.4,719.88,717.91,719.51,32882.0
2025-06-17 09:30:00,719.57,721.8,717.3,721.8,19475.0,719.57,721.8,717.3,721.8,19475.0
2025-06-17 10:00:00,721.45,722.18,719.9,721.93,8933.0,721.45,722.18,719.9,721.93,8933.0
2025-06-17 10:30:00,721.93,725.49,721.7,724.91,10308.0,721.93,725.49,721.7,724.91,10308.0
2025-06-17 11:00:00,725.34,725.5,723.87,725.13,16924.0,725.34,725.5,723.87,725.13,16924.0
2025-06-17 11:30:00,725.89,727.14,725.48,725.69,6207.0,725.89,727.14,725.48,725.69,6207.0
2025-06-17 12:00:00,726.05,726.64,725.03,726.35,8668.0,726.05,726.64,725.03,726.35,8668.0
2025-06-17 12:30:00,725.96,728.01,725.95,727.44,15608.0,725.96,728.01,725.95,727.44,15608.0
2025-06-17 13:00:00,727.41,728.46,725.55,725.61,12354.0,727.41,728.46,725.55,725.61,12354.0
2025-06-17 13:30:00,725.6,725.6,722.83,724.34,11377.0,725.6,725.6,722.83,724.34,11377.0
2025-06-17 14:00:00,724.01,724.6,723.02,724.5,10894.0,724.01,724.6,723.02,724.5,10894.0
2025-06-17 14:30:00,724.5,724.51,721.53,722.4,8649.0,724.5,724.51,721.53,722.4,8649.0
2025-06-17 15:00:00,722.23,724.06,722.02,724.03,13271.0,722.23,724.06,722.02,724.03,13271.0
2025-06-17 15:30:00,723.9,724.97,723.0,724.11,52811.0,723.9,724.97,723.0,724.11,52811.0
2025-06-18 09:30:00,725.83,729.57,723.71,728.77,16867.0,725.83,729.57,723.71,728.77,16867.0
2025-06-18 10:00:00,728.65,730.66,727.9,730.61,23818.0,728.65,730.66,727.9,730.61,23818.0
2025-06-18 10:30:00,731.0,732.57,730.07,731.26,17638.0,731.0,732.57,730.07,731.26,17638.0
2025-06-18 11:00:00,731.26,731.4,729.72,731.4,18157.0,731.26,731.4,729.72,731.4,18157.0
2025-06-18 11:30:00,731.1,731.47,730.24,730.88,14723.0,731.1,731.47,730.24,730.88,14723.0
2025-06-18 12:00:00,731.24,732.44,730.87,731.4,25885.0,731.24,732.44,730.87,731.4,25885.0
2025-06-18 12:30:00,731.43,731.95,730.01,730.32,11305.0,731.43,731.95,730.01,730.32,11305.0
2025-06-18 13:00:00,730.29,731.49,729.91,731.49,6815.0,730.29,731.49,729.91,731.49,6815.0
2025-06-18 13:30:00,731.16,731.73,730.11,730.78,9110.0,731.16,731.73,730.11,730.78,9110.0
2025-06-18 14:00:00,731.21,731.26,729.15,730.23,10191.0,731.21,731.26,729.15,730.23,10191.0
2025-06-18 14:30:00,729.81,731.56,729.17,730.49,14588.0,729.81,731.56,729.17,730.49,14588.0
2025-06-18 15:00:00,730.38,731.36,729.39,730.21,9504.0,730.38,731.36,729.39,730.21,9504.0
2025-06-18 15:30:00,730.21,731.54,728.36,728.83,52304.0,730.21,731.54,728.36,728.83,52304.0
2025-06-20 09:30:00,730.3,733.1,725.48,726.59,81154.0,730.3,733.1,725.48,726.59,81154.0
2025-06-20 10:00:00,726.18,728.5,724.78,726.19,16799.0,726.18,728.5,724.78,726.19,16799.0
2025-06-20 10:30:00,725.67,730.56,725.67,728.36,14156.0,725.67,730.56,725.67,728.36,14156.0
2025-06-20 11:00:00,729.0,729.77,727.81,728.56,8355.0,729.0,729.77,727.81,728.56,8355.0
2025-06-20 11:30:00,728.67,729.23,726.75,727.04,6986.0,728.67,729.23,726.75,727.04,6986.0
2025-06-20 12:00:00,726.55,726.95,724.36,725.04,4064.0,726.55,726.95,724.36,725.04,4064.0
2025-06-20 12:30:00,725.08,726.54,724.88,725.7,5116.0,725.08,726.54,724.88,725.7,5116.0
2025-06-20 13:00:00,726.06,726.8,723.93,723.94,5455.0,726.06,726.8,723.93,723.94,5455.0
2025-06-20 13:30:00,723.52,724.01,722.07,722.28,7651.0,723.52,724.01,722.07,722.28,7651.0
2025-06-20 14:00:00,721.94,722.46,721.13,722.3,13830.0,721.94,722.46,721.13,722.3,13830.0
2025-06-20 14:30:00,722.41,722.68,718.84,719.4,10300.0,722.41,722.68,718.84,719.4,10300.0
2025-06-20 15:00:00,719.4,721.47,719.4,720.48,13166.0,719.4,721.47,719.4,720.48,13166.0
2025-06-20 15:30:00,720.57,721.71,719.21,720.9,72800.0,720.57,721.71,719.21,720.9,72800.0